date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-09-23,47.75,48.0,46.5,47.75,4500,3.90616920219315,3.92662034984861,3.80391346391584,3.90616920219315,55009.1378221293,0.0,1.0
1997-09-24,47.5,47.5,47.25,47.5,1600,3.88571805453769,3.88571805453769,3.86526690688223,3.88571805453769,19558.8045589793,0.0,1.0
1997-09-25,47.75,47.75,47.5,47.75,600,3.90616920219315,3.90616920219315,3.88571805453769,3.90616920219315,7334.55170961725,0.0,1.0
1997-09-26,48.0,48.0,47.75,48.0,800,3.92662034984861,3.92662034984861,3.90616920219315,3.92662034984861,9779.40227948966,0.0,1.0
1997-09-29,49.0,49.0,48.25,48.5,800,4.00842494047046,4.00842494047046,3.94707149750407,3.96752264515953,9779.40227948965,0.0,1.0
1997-09-30,49.5,49.63,49.0,49.0,1400,4.04932723578138,4.05996183256222,4.00842494047046,4.00842494047046,17113.9539891069,0.0,1.0
1997-10-01,51.75,52.25,50.0,50.63,6300,4.23338756468053,4.27428985999146,4.0902295310923,4.14176642318407,77012.7929509812,0.0,1.0
1997-10-02,51.75,51.75,51.75,51.75,400,4.23338756468053,4.23338756468053,4.23338756468053,4.23338756468053,4889.70113974483,0.0,1.0
1997-10-03,51.75,52.25,51.25,52.0,2600,4.23338756468053,4.27428985999146,4.19248526936961,4.253838712336,31783.0574083414,0.0,1.0
1997-10-06,52.25,52.25,51.25,51.25,1900,4.27428985999146,4.27428985999146,4.19248526936961,4.19248526936961,23226.0804137879,0.0,1.0
1997-10-07,51.5,52.0,51.5,52.0,1200,4.21293641702507,4.253838712336,4.21293641702507,4.253838712336,14669.1034192345,0.0,1.0
1997-10-08,52.25,52.5,51.75,51.75,1200,4.27428985999146,4.29474100764692,4.23338756468053,4.23338756468053,14669.1034192345,0.0,1.0
1997-10-09,52.0,52.0,51.5,52.0,1600,4.253838712336,4.253838712336,4.21293641702507,4.253838712336,19558.8045589793,0.0,1.0
1997-10-10,53.25,53.25,52.25,53.0,1400,4.3560944506133,4.3560944506133,4.27428985999146,4.33564330295784,17113.9539891069,0.0,1.0
1997-10-13,52.75,53.25,52.75,53.0,1200,4.31519215530238,4.3560944506133,4.31519215530238,4.33564330295784,14669.1034192345,0.0,1.0
1997-10-14,52.5,52.75,52.5,52.5,400,4.29474100764692,4.31519215530238,4.29474100764692,4.29474100764692,4889.70113974483,0.0,1.0
1997-10-15,52.88,53.13,52.25,53.13,800,4.32582675208322,4.34627789973868,4.27428985999146,4.34627789973868,9779.40227948966,0.0,1.0
1997-10-16,53.13,53.13,53.13,53.13,100,4.34627789973868,4.34627789973868,4.34627789973868,4.34627789973868,1222.42528493621,0.0,1.0
1997-10-17,52.88,53.25,52.88,53.25,1100,4.32582675208322,4.3560944506133,4.32582675208322,4.3560944506133,13446.6781342983,0.0,1.0
1997-10-20,53.5,53.5,53.5,53.5,100,4.37654559826877,4.37654559826877,4.37654559826877,4.37654559826877,1222.42528493621,0.0,1.0
1997-10-21,53.75,53.75,53.75,53.75,100,4.39699674592423,4.39699674592423,4.39699674592423,4.39699674592423,1222.42528493621,0.0,1.0
1997-10-22,54.5,54.5,54.13,54.13,300,4.45835018889061,4.45835018889061,4.42808249036053,4.42808249036053,3667.27585480862,0.0,1.0
1997-10-23,54.0,54.0,54.0,54.0,200,4.41744789357969,4.41744789357969,4.41744789357969,4.41744789357969,2444.85056987241,0.0,1.0
1997-10-24,54.0,54.0,54.0,54.0,0,4.41744789357969,4.41744789357969,4.41744789357969,4.41744789357969,0,0.0,1.0
1997-10-27,53.5,54.63,53.5,53.5,1100,4.37654559826877,4.46898478567145,4.37654559826877,4.37654559826877,13446.6781342983,0.0,1.0
1997-10-28,53.0,53.0,52.5,53.0,700,4.33564330295784,4.33564330295784,4.29474100764692,4.33564330295784,8556.97699455346,0.0,1.0
1997-10-29,53.25,54.0,52.75,54.0,1100,4.3560944506133,4.41744789357969,4.31519215530238,4.41744789357969,13446.6781342983,0.0,1.0
1997-10-30,53.25,53.75,53.25,53.75,700,4.3560944506133,4.39699674592423,4.3560944506133,4.39699674592423,8556.97699455346,0.0,1.0
1997-10-31,53.0,53.75,53.0,53.75,800,4.33564330295784,4.39699674592423,4.33564330295784,4.39699674592423,9779.40227948966,0.0,1.0
1997-11-03,53.5,54.0,53.5,53.5,3700,4.37654559826877,4.41744789357969,4.37654559826877,4.37654559826877,45229.7355426396,0.0,1.0
1997-11-04,52.0,53.0,52.0,53.0,1000,4.253838712336,4.33564330295784,4.253838712336,4.33564330295784,12224.2528493621,0.0,1.0
1997-11-05,50.88,51.88,50.88,51.63,2100,4.16221757083953,4.24402216146137,4.16221757083953,4.22357101380591,25670.9309836603,0.0,1.0
1997-11-06,51.0,51.0,50.25,50.63,1300,4.17203412171415,4.17203412171415,4.11068067874776,4.14176642318407,15891.5287041707,0.0,1.0
1997-11-07,51.0,51.0,51.0,51.0,200,4.17203412171415,4.17203412171415,4.17203412171415,4.17203412171415,2444.85056987242,0.0,1.0
1997-11-10,52.0,52.0,51.5,51.5,400,4.253838712336,4.253838712336,4.21293641702507,4.21293641702507,4889.70113974483,0.0,1.0
1997-11-11,52.0,52.0,52.0,52.0,100,4.253838712336,4.253838712336,4.253838712336,4.253838712336,1222.42528493621,0.0,1.0
1997-11-12,52.0,52.0,52.0,52.0,0,4.253838712336,4.253838712336,4.253838712336,4.253838712336,0,0.0,1.0
1997-11-13,52.5,53.0,52.5,52.5,2400,4.29474100764692,4.33564330295784,4.29474100764692,4.29474100764692,29338.206838469,0.0,1.0
1997-11-14,52.5,52.5,52.5,52.5,0,4.29474100764692,4.29474100764692,4.29474100764692,4.29474100764692,0,0.0,1.0
1997-11-17,51.25,52.25,51.25,52.0,1800,4.19248526936961,4.27428985999146,4.19248526936961,4.253838712336,22003.6551288517,0.0,1.0
1997-11-18,50.0,50.75,49.5,50.75,4600,4.0902295310923,4.15158297405869,4.04932723578138,4.15158297405869,56231.5631070656,0.0,1.0
1997-11-19,50.0,50.5,50.0,50.5,700,4.0902295310923,4.13113182640323,4.0902295310923,4.13113182640323,8556.97699455346,0.0,1.0
1997-11-20,50.88,50.88,50.5,50.5,700,4.16221757083953,4.16221757083953,4.13113182640323,4.13113182640323,8556.97699455345,0.0,1.0
1997-11-21,51.0,51.0,50.75,50.88,900,4.17203412171415,4.17203412171415,4.15158297405869,4.16221757083953,11001.8275644259,0.0,1.0
1997-11-24,51.5,51.5,51.5,51.5,300,4.21293641702507,4.21293641702507,4.21293641702507,4.21293641702507,3667.27585480863,0.0,1.0
1997-11-25,51.5,52.0,51.5,52.0,200,4.21293641702507,4.253838712336,4.21293641702507,4.253838712336,2444.85056987242,0.0,1.0
1997-11-26,51.13,51.13,51.13,51.13,0,4.20884618749398,4.20884618749398,4.20884618749398,4.20884618749398,0,0.32,1.0
1997-11-28,51.13,51.13,51.13,51.13,0,4.20884618749398,4.20884618749398,4.20884618749398,4.20884618749398,0,0.0,1.0
1997-12-01,51.5,51.5,51.0,51.5,1400,4.23930331812908,4.23930331812908,4.19814503348705,4.23930331812908,17007.5115153166,0.0,1.0
1997-12-02,55.0,55.5,52.0,52.0,4000,4.52741131062329,4.56856959526532,4.28046160277111,4.28046160277111,48592.8900437616,0.0,1.0
1997-12-03,58.88,58.88,55.5,55.5,3500,4.84679959944544,4.84679959944544,4.56856959526532,4.56856959526532,42518.7787882914,0.0,1.0
1997-12-04,59.0,59.75,58.5,58.88,2900,4.85667758775953,4.91841501472258,4.8155193031175,4.84679959944544,35229.8452817271,0.0,1.0
1997-12-05,61.0,62.0,59.75,59.75,2700,5.02131072632765,5.10362729561171,4.91841501472258,4.91841501472258,32800.2007795391,0.0,1.0
1997-12-08,60.0,61.0,60.0,60.0,900,4.93899415704359,5.02131072632765,4.93899415704359,4.93899415704359,10933.4002598464,0.0,1.0
1997-12-09,60.0,60.0,59.0,59.0,500,4.93899415704359,4.93899415704359,4.85667758775953,4.85667758775953,6074.1112554702,0.0,1.0
1997-12-10,59.0,59.5,59.0,59.0,800,4.85667758775953,4.89783587240156,4.85667758775953,4.85667758775953,9718.57800875231,0.0,1.0
1997-12-11,57.0,58.5,57.0,58.5,1100,4.69204444919141,4.8155193031175,4.69204444919141,4.8155193031175,13363.0447620344,0.0,1.0
1997-12-12,58.25,58.25,57.75,57.75,200,4.79494016079649,4.79494016079649,4.75378187615446,4.75378187615446,2429.64450218808,0.0,1.0
1997-12-15,58.25,58.25,58.25,58.25,0,4.79494016079649,4.79494016079649,4.79494016079649,4.79494016079649,0,0.0,1.0
1997-12-16,57.63,58.0,57.63,58.0,300,4.74390388784037,4.77436101847547,4.74390388784037,4.77436101847547,3644.46675328212,0.0,1.0
1997-12-17,57.0,57.0,57.0,57.0,500,4.69204444919141,4.69204444919141,4.69204444919141,4.69204444919141,6074.1112554702,0.0,1.0
1997-12-18,56.75,56.75,56.75,56.75,200,4.6714653068704,4.6714653068704,4.6714653068704,4.6714653068704,2429.64450218808,0.0,1.0
1997-12-19,57.0,57.0,56.25,56.25,300,4.69204444919141,4.69204444919141,4.63030702222837,4.63030702222837,3644.46675328212,0.0,1.0
1997-12-22,58.0,58.25,57.75,57.75,700,4.77436101847547,4.79494016079649,4.75378187615446,4.75378187615446,8503.75575765827,0.0,1.0
1997-12-23,58.0,58.0,58.0,58.0,0,4.77436101847547,4.77436101847547,4.77436101847547,4.77436101847547,0,0.0,1.0
1997-12-24,58.0,58.0,58.0,58.0,0,4.77436101847547,4.77436101847547,4.77436101847547,4.77436101847547,0,0.0,1.0
1997-12-26,57.5,57.5,57.5,57.5,100,4.73320273383344,4.73320273383344,4.73320273383344,4.73320273383344,1214.82225109404,0.0,1.0
1997-12-29,57.5,57.5,57.5,57.5,0,4.73320273383344,4.73320273383344,4.73320273383344,4.73320273383344,0,0.0,1.0
1997-12-30,56.5,56.5,56.5,56.5,100,4.65088616454938,4.65088616454938,4.65088616454938,4.65088616454938,1214.82225109404,0.0,1.0
1997-12-31,55.0,55.5,55.0,55.5,400,4.52741131062329,4.56856959526532,4.52741131062329,4.56856959526532,4859.28900437616,0.0,1.0
1998-01-02,54.0,54.0,54.0,54.0,800,4.44509474133923,4.44509474133923,4.44509474133923,4.44509474133923,9718.57800875231,0.0,1.0
1998-01-05,54.0,54.5,53.5,53.5,400,4.44509474133923,4.48625302598126,4.4039364566972,4.4039364566972,4859.28900437616,0.0,1.0
1998-01-06,54.0,54.0,54.0,54.0,300,4.44509474133923,4.44509474133923,4.44509474133923,4.44509474133923,3644.46675328212,0.0,1.0
1998-01-07,53.0,53.88,52.0,53.88,1900,4.36277817205517,4.43521675302514,4.28046160277111,4.43521675302514,23081.6227707868,0.0,1.0
1998-01-08,54.5,54.5,54.0,54.0,600,4.48625302598126,4.48625302598126,4.44509474133923,4.44509474133923,7288.93350656424,0.0,1.0
1998-01-09,54.5,54.5,54.5,54.5,0,4.48625302598126,4.48625302598126,4.48625302598126,4.48625302598126,0,0.0,1.0
1998-01-12,53.0,53.75,52.0,53.75,1600,4.36277817205517,4.42451559901822,4.28046160277111,4.42451559901822,19437.1560175046,0.0,1.0
1998-01-13,52.5,54.0,51.5,54.0,1500,4.32161988741314,4.44509474133923,4.23930331812908,4.44509474133923,18222.3337664106,0.0,1.0
1998-01-14,53.5,53.5,53.5,53.5,200,4.4039364566972,4.4039364566972,4.4039364566972,4.4039364566972,2429.64450218808,0.0,1.0
1998-01-15,53.5,53.5,53.5,53.5,0,4.4039364566972,4.4039364566972,4.4039364566972,4.4039364566972,0,0.0,1.0
1998-01-16,53.5,54.5,53.5,54.5,700,4.4039364566972,4.48625302598126,4.4039364566972,4.48625302598126,8503.75575765828,0.0,1.0
1998-01-20,53.63,53.63,52.0,52.5,1500,4.41463761070413,4.41463761070413,4.28046160277111,4.32161988741314,18222.3337664106,0.0,1.0
1998-01-21,54.0,54.0,54.0,54.0,100,4.44509474133923,4.44509474133923,4.44509474133923,4.44509474133923,1214.82225109404,0.0,1.0
1998-01-22,54.0,54.0,54.0,54.0,0,4.44509474133923,4.44509474133923,4.44509474133923,4.44509474133923,0,0.0,1.0
1998-01-23,53.25,53.25,53.25,53.25,200,4.38335731437619,4.38335731437619,4.38335731437619,4.38335731437619,2429.64450218808,0.0,1.0
1998-01-26,53.25,53.25,53.25,53.25,0,4.38335731437619,4.38335731437619,4.38335731437619,4.38335731437619,0,0.0,1.0
1998-01-27,53.0,53.0,53.0,53.0,100,4.36277817205517,4.36277817205517,4.36277817205517,4.36277817205517,1214.82225109404,0.0,1.0
1998-01-28,53.5,53.75,53.5,53.75,300,4.4039364566972,4.42451559901822,4.4039364566972,4.42451559901822,3644.46675328212,0.0,1.0
1998-01-29,52.0,53.0,51.75,53.0,800,4.28046160277111,4.36277817205517,4.2598824604501,4.36277817205517,9718.57800875232,0.0,1.0
1998-01-30,53.0,53.0,52.5,52.5,300,4.36277817205517,4.36277817205517,4.32161988741314,4.32161988741314,3644.46675328212,0.0,1.0
1998-02-02,53.0,53.0,53.0,53.0,0,4.36277817205517,4.36277817205517,4.36277817205517,4.36277817205517,0,0.0,1.0
1998-02-03,51.5,52.25,51.0,52.25,2300,4.23930331812908,4.30104074509213,4.19814503348705,4.30104074509213,27940.9117751629,0.0,1.0
1998-02-04,51.5,51.5,51.5,51.5,0,4.23930331812908,4.23930331812908,4.23930331812908,4.23930331812908,0,0.0,1.0
1998-02-05,51.63,52.0,50.5,52.0,2500,4.25000447213601,4.28046160277111,4.15698674884502,4.28046160277111,30370.556277351,0.0,1.0
1998-02-06,50.5,52.5,49.0,50.75,5400,4.15698674884502,4.32161988741314,4.03351189491893,4.17756589116604,65600.4015590781,0.0,1.0
1998-02-09,50.25,51.0,50.25,51.0,600,4.13640760652401,4.19814503348705,4.13640760652401,4.19814503348705,7288.93350656423,0.0,1.0
1998-02-10,50.75,50.75,50.0,50.0,500,4.17756589116604,4.17756589116604,4.11582846420299,4.11582846420299,6074.11125547019,0.0,1.0
1998-02-11,51.0,51.0,51.0,51.0,100,4.19814503348705,4.19814503348705,4.19814503348705,4.19814503348705,1214.82225109404,0.0,1.0
1998-02-12,51.0,51.0,51.0,51.0,200,4.19814503348705,4.19814503348705,4.19814503348705,4.19814503348705,2429.64450218808,0.0,1.0
1998-02-13,51.13,51.75,51.0,51.75,400,4.20884618749398,4.2598824604501,4.19814503348705,4.2598824604501,4859.28900437616,0.0,1.0
1998-02-17,50.75,50.75,49.75,49.75,1000,4.17756589116604,4.17756589116604,4.09524932188198,4.09524932188198,12148.2225109404,0.0,1.0
1998-02-18,50.5,50.5,49.5,49.5,1000,4.15698674884502,4.15698674884502,4.07467017956096,4.07467017956096,12148.2225109404,0.0,1.0
1998-02-19,51.0,51.5,49.13,49.13,1600,4.22448633565795,4.26590286836048,4.06958850335049,4.06958850335049,19315.9578505989,0.32,1.0
1998-02-20,50.5,50.5,49.75,49.75,1000,4.18306980295542,4.18306980295542,4.12094500390163,4.12094500390163,12072.4736566243,0.0,1.0
1998-02-23,52.0,52.0,50.75,50.75,1500,4.30731940106301,4.30731940106301,4.20377806930669,4.20377806930669,18108.7104849365,0.0,1.0
1998-02-24,52.25,52.5,51.0,51.0,1000,4.32802766741427,4.34873593376554,4.22448633565795,4.22448633565795,12072.4736566243,0.0,1.0
1998-02-25,52.38,52.38,52.38,52.38,300,4.33879596591693,4.33879596591693,4.33879596591693,4.33879596591693,3621.7420969873,0.0,1.0
1998-02-26,53.25,53.25,53.0,53.0,200,4.41086073281933,4.41086073281933,4.39015246646807,4.39015246646807,2414.49473132486,0.0,1.0
1998-02-27,55.0,55.0,53.0,53.5,2100,4.55581859727818,4.55581859727818,4.39015246646807,4.4315689991706,25352.1946789111,0.0,1.0
1998-03-02,54.5,54.5,54.5,54.5,200,4.51440206457565,4.51440206457565,4.51440206457565,4.51440206457565,2414.49473132486,0.0,1.0
1998-03-03,53.75,53.75,53.75,53.75,100,4.45227726552186,4.45227726552186,4.45227726552186,4.45227726552186,1207.24736566243,0.0,1.0
1998-03-04,55.0,55.0,54.75,54.75,500,4.55581859727818,4.55581859727818,4.53511033092692,4.53511033092692,6036.23682831216,0.0,1.0
1998-03-05,58.0,58.0,55.0,55.0,700,4.80431779349336,4.80431779349336,4.55581859727818,4.55581859727818,8450.73155963701,0.0,1.0
1998-03-06,58.0,58.0,58.0,58.0,0,4.80431779349336,4.80431779349336,4.80431779349336,4.80431779349336,0,0.0,1.0
1998-03-09,57.0,58.0,57.0,58.0,800,4.7214847280883,4.80431779349336,4.7214847280883,4.80431779349336,9657.97892529945,0.0,1.0
1998-03-10,58.0,58.0,58.0,58.0,500,4.80431779349336,4.80431779349336,4.80431779349336,4.80431779349336,6036.23682831215,0.0,1.0
1998-03-11,56.5,57.0,56.5,57.0,800,4.68006819538577,4.7214847280883,4.68006819538577,4.7214847280883,9657.97892529945,0.0,1.0
1998-03-12,57.0,57.0,57.0,57.0,100,4.7214847280883,4.7214847280883,4.7214847280883,4.7214847280883,1207.24736566243,0.0,1.0
1998-03-13,57.0,57.0,55.5,55.5,300,4.7214847280883,4.7214847280883,4.59723512998071,4.59723512998071,3621.74209698729,0.0,1.0
1998-03-16,58.0,58.0,57.88,57.88,500,4.80431779349336,4.80431779349336,4.79437782564475,4.79437782564475,6036.23682831215,0.0,1.0
1998-03-17,58.0,58.0,58.0,58.0,100,4.80431779349336,4.80431779349336,4.80431779349336,4.80431779349336,1207.24736566243,0.0,1.0
1998-03-18,57.5,57.5,56.5,57.0,400,4.76290126079083,4.76290126079083,4.68006819538577,4.7214847280883,4828.98946264972,0.0,1.0
1998-03-19,56.5,56.5,56.5,56.5,100,4.68006819538577,4.68006819538577,4.68006819538577,4.68006819538577,1207.24736566243,0.0,1.0
1998-03-20,57.25,57.5,56.5,56.5,1400,4.74219299443956,4.76290126079083,4.68006819538577,4.68006819538577,16901.463119274,0.0,1.0
1998-03-23,55.5,55.5,55.5,55.5,100,4.59723512998071,4.59723512998071,4.59723512998071,4.59723512998071,1207.24736566243,0.0,1.0
1998-03-24,56.75,56.75,55.5,55.5,900,4.70077646173703,4.70077646173703,4.59723512998071,4.59723512998071,10865.2262909619,0.0,1.0
1998-03-25,57.0,58.0,56.0,57.0,1400,4.7214847280883,4.80431779349336,4.63865166268324,4.7214847280883,16901.463119274,0.0,1.0
1998-03-26,56.0,56.0,55.0,56.0,1400,4.63865166268324,4.63865166268324,4.55581859727818,4.63865166268324,16901.463119274,0.0,1.0
1998-03-27,57.5,57.5,57.0,57.0,500,4.76290126079083,4.76290126079083,4.7214847280883,4.7214847280883,6036.23682831215,0.0,1.0
1998-03-30,57.0,57.0,54.0,56.0,1700,4.7214847280883,4.7214847280883,4.47298553187313,4.63865166268324,20523.2052162613,0.0,1.0
1998-03-31,57.0,57.0,57.0,57.0,0,4.7214847280883,4.7214847280883,4.7214847280883,4.7214847280883,0,0.0,1.0
1998-04-01,59.0,59.0,58.0,58.0,1000,4.88715085889841,4.88715085889841,4.80431779349336,4.80431779349336,12072.4736566243,0.0,1.0
1998-04-02,58.0,58.5,57.5,58.5,1100,4.80431779349336,4.84573432619589,4.76290126079083,4.84573432619589,13279.7210222867,0.0,1.0
1998-04-03,58.0,58.0,58.0,58.0,200,4.80431779349336,4.80431779349336,4.80431779349336,4.80431779349336,2414.49473132486,0.0,1.0
1998-04-06,57.0,57.75,56.0,57.0,1900,4.7214847280883,4.78360952714209,4.63865166268324,4.7214847280883,22937.6999475862,0.0,1.0
1998-04-07,56.5,57.0,56.5,57.0,300,4.68006819538577,4.7214847280883,4.68006819538577,4.7214847280883,3621.74209698729,0.0,1.0
1998-04-08,55.88,56.25,55.88,56.25,500,4.62871169483463,4.65935992903451,4.62871169483463,4.65935992903451,6036.23682831216,0.0,1.0
1998-04-09,57.25,57.25,56.5,56.5,200,4.74219299443956,4.74219299443956,4.68006819538577,4.68006819538577,2414.49473132486,0.0,1.0
1998-04-13,57.25,57.25,57.25,57.25,0,4.74219299443956,4.74219299443956,4.74219299443956,4.74219299443956,0,0.0,1.0
1998-04-14,55.25,56.25,55.25,56.25,600,4.57652686362945,4.65935992903451,4.57652686362945,4.65935992903451,7243.48419397458,0.0,1.0
1998-04-15,57.25,57.25,56.25,56.25,400,4.74219299443956,4.74219299443956,4.65935992903451,4.65935992903451,4828.98946264973,0.0,1.0
1998-04-16,55.0,56.25,55.0,56.25,1700,4.55581859727818,4.65935992903451,4.55581859727818,4.65935992903451,20523.2052162613,0.0,1.0
1998-04-17,55.0,55.0,54.0,54.0,600,4.55581859727818,4.55581859727818,4.47298553187313,4.47298553187313,7243.48419397459,0.0,1.0
1998-04-20,56.5,57.5,55.0,55.0,1600,4.68006819538577,4.76290126079083,4.55581859727818,4.55581859727818,19315.9578505989,0.0,1.0
1998-04-21,57.5,57.5,57.5,57.5,200,4.76290126079083,4.76290126079083,4.76290126079083,4.76290126079083,2414.49473132486,0.0,1.0
1998-04-22,56.25,56.75,55.5,56.75,1200,4.65935992903451,4.70077646173703,4.59723512998071,4.70077646173703,14486.9683879492,0.0,1.0
1998-04-23,56.0,56.0,55.25,55.25,1300,4.63865166268324,4.63865166268324,4.57652686362945,4.57652686362945,15694.2157536116,0.0,1.0
1998-04-24,55.25,56.0,55.25,56.0,1300,4.57652686362945,4.63865166268324,4.57652686362945,4.63865166268324,15694.2157536116,0.0,1.0
1998-04-27,53.25,54.25,53.25,54.25,1400,4.41086073281933,4.49369379822439,4.41086073281933,4.49369379822439,16901.463119274,0.0,1.0
1998-04-28,54.25,54.25,53.25,54.25,500,4.49369379822439,4.49369379822439,4.41086073281933,4.49369379822439,6036.23682831216,0.0,1.0
1998-04-29,54.25,55.25,54.25,55.25,1100,4.49369379822439,4.57652686362945,4.49369379822439,4.57652686362945,13279.7210222867,0.0,1.0
1998-04-30,55.0,55.0,55.0,55.0,400,4.55581859727818,4.55581859727818,4.55581859727818,4.55581859727818,4828.98946264973,0.0,1.0
1998-05-01,55.0,55.0,55.0,55.0,0,4.55581859727818,4.55581859727818,4.55581859727818,4.55581859727818,0,0.0,1.0
1998-05-04,54.75,54.75,54.0,54.0,500,4.53511033092692,4.53511033092692,4.47298553187313,4.47298553187313,6036.23682831216,0.0,1.0
1998-05-05,53.75,53.75,53.75,53.75,200,4.45227726552186,4.45227726552186,4.45227726552186,4.45227726552186,2414.49473132486,0.0,1.0
1998-05-06,53.5,54.0,52.75,52.75,1500,4.4315689991706,4.47298553187313,4.3694442001168,4.3694442001168,18108.7104849365,0.0,1.0
1998-05-07,53.5,53.5,53.5,53.5,0,4.4315689991706,4.4315689991706,4.4315689991706,4.4315689991706,0,0.0,1.0
1998-05-08,53.5,53.5,53.5,53.5,0,4.4315689991706,4.4315689991706,4.4315689991706,4.4315689991706,0,0.0,1.0
1998-05-11,53.0,53.0,51.0,53.0,1300,4.39015246646807,4.39015246646807,4.22448633565795,4.39015246646807,15694.2157536116,0.0,1.0
1998-05-12,53.0,53.0,53.0,53.0,0,4.39015246646807,4.39015246646807,4.39015246646807,4.39015246646807,0,0.0,1.0
1998-05-13,53.0,53.0,51.0,52.0,1400,4.39015246646807,4.39015246646807,4.22448633565795,4.30731940106301,16901.463119274,0.0,1.0
1998-05-14,53.0,53.0,53.0,53.0,0,4.39015246646807,4.39015246646807,4.39015246646807,4.39015246646807,0,0.0,1.0
1998-05-15,52.5,52.5,52.5,52.5,200,4.34873593376554,4.34873593376554,4.34873593376554,4.34873593376554,2414.49473132486,0.0,1.0
1998-05-18,52.5,52.5,52.5,52.5,0,4.34873593376554,4.34873593376554,4.34873593376554,4.34873593376554,0,0.0,1.0
1998-05-19,51.75,52.5,51.5,51.5,800,4.28661113471175,4.34873593376554,4.26590286836048,4.26590286836048,9657.97892529944,0.0,1.0
1998-05-20,51.38,51.38,51.38,51.38,0,4.28412614274959,4.28412614274959,4.28412614274959,4.28412614274959,0,0.34,1.0
1998-05-21,52.13,52.25,51.5,52.0,1400,4.34666204401589,4.3566677882185,4.2941318869522,4.3358224877964,16790.3552797428,0.0,1.0
1998-05-22,52.12,52.12,52.12,52.12,0,4.345828231999,4.345828231999,4.345828231999,4.345828231999,0,0.0,1.0
1998-05-26,51.5,52.25,51.5,52.25,400,4.2941318869522,4.3566677882185,4.2941318869522,4.3566677882185,4797.24436564081,0.0,1.0
1998-05-27,52.5,52.5,52.5,52.5,200,4.37751308864059,4.37751308864059,4.37751308864059,4.37751308864059,2398.62218282041,0.0,1.0
1998-05-28,53.5,53.5,53.5,53.5,100,4.46089429032899,4.46089429032899,4.46089429032899,4.46089429032899,1199.3110914102,0.0,1.0
1998-05-29,54.5,54.5,54.5,54.5,100,4.54427549201738,4.54427549201738,4.54427549201738,4.54427549201738,1199.3110914102,0.0,1.0
1998-06-01,51.5,53.5,51.5,53.5,2100,4.2941318869522,4.46089429032899,4.2941318869522,4.46089429032899,25185.5329196143,0.0,1.0
1998-06-02,51.5,51.5,51.5,51.5,0,4.2941318869522,4.2941318869522,4.2941318869522,4.2941318869522,0,0.0,1.0
1998-06-03,52.0,52.0,51.0,51.0,300,4.3358224877964,4.3358224877964,4.252441286108,4.252441286108,3597.93327423061,0.0,1.0
1998-06-04,53.0,53.0,53.0,53.0,200,4.41920368948479,4.41920368948479,4.41920368948479,4.41920368948479,2398.62218282041,0.0,1.0
1998-06-05,53.0,53.0,53.0,53.0,0,4.41920368948479,4.41920368948479,4.41920368948479,4.41920368948479,0,0.0,1.0
1998-06-08,53.0,53.0,53.0,53.0,0,4.41920368948479,4.41920368948479,4.41920368948479,4.41920368948479,0,0.0,1.0
1998-06-09,53.0,53.0,53.0,53.0,0,4.41920368948479,4.41920368948479,4.41920368948479,4.41920368948479,0,0.0,1.0
1998-06-10,52.25,54.0,52.25,54.0,900,4.3566677882185,4.50258489117318,4.3566677882185,4.50258489117318,10793.7998226918,0.0,1.0
1998-06-11,52.25,52.25,52.25,52.25,0,4.3566677882185,4.3566677882185,4.3566677882185,4.3566677882185,0,0.0,1.0
1998-06-12,53.0,53.0,51.5,51.5,300,4.41920368948479,4.41920368948479,4.2941318869522,4.2941318869522,3597.93327423061,0.0,1.0
1998-06-15,51.5,51.5,51.5,51.5,100,4.2941318869522,4.2941318869522,4.2941318869522,4.2941318869522,1199.3110914102,0.0,1.0
1998-06-16,49.5,51.5,49.5,51.5,1900,4.12736948357542,4.2941318869522,4.12736948357542,4.2941318869522,22786.9107367938,0.0,1.0
1998-06-17,51.0,51.0,50.5,50.5,500,4.252441286108,4.252441286108,4.21075068526381,4.21075068526381,5996.55545705102,0.0,1.0
1998-06-18,50.5,50.5,50.5,50.5,300,4.21075068526381,4.21075068526381,4.21075068526381,4.21075068526381,3597.93327423061,0.0,1.0
1998-06-19,51.0,51.0,51.0,51.0,100,4.252441286108,4.252441286108,4.252441286108,4.252441286108,1199.3110914102,0.0,1.0
1998-06-22,50.0,50.5,50.0,50.5,800,4.16906008441961,4.21075068526381,4.16906008441961,4.21075068526381,9594.48873128163,0.0,1.0
1998-06-23,50.0,50.0,50.0,50.0,0,4.16906008441961,4.16906008441961,4.16906008441961,4.16906008441961,0,0.0,1.0
1998-06-24,49.75,49.75,48.5,49.5,1400,4.14821478399751,4.14821478399751,4.04398828188702,4.12736948357542,16790.3552797429,0.0,1.0
1998-06-25,50.75,50.75,50.75,50.75,100,4.23159598568591,4.23159598568591,4.23159598568591,4.23159598568591,1199.3110914102,0.0,1.0
1998-06-26,50.75,50.75,50.75,50.75,0,4.23159598568591,4.23159598568591,4.23159598568591,4.23159598568591,0,0.0,1.0
1998-06-29,50.0,51.5,49.75,49.75,1200,4.16906008441961,4.2941318869522,4.14821478399751,4.14821478399751,14391.7330969224,0.0,1.0
1998-06-30,50.0,50.0,50.0,50.0,0,4.16906008441961,4.16906008441961,4.16906008441961,4.16906008441961,0,0.0,1.0
1998-07-01,50.0,50.0,50.0,50.0,0,4.16906008441961,4.16906008441961,4.16906008441961,4.16906008441961,0,0.0,1.0
1998-07-02,50.5,50.5,50.5,50.5,200,4.21075068526381,4.21075068526381,4.21075068526381,4.21075068526381,2398.62218282041,0.0,1.0
1998-07-06,50.5,50.5,50.5,50.5,0,4.21075068526381,4.21075068526381,4.21075068526381,4.21075068526381,0,0.0,1.0
1998-07-07,50.5,50.5,50.5,50.5,0,4.21075068526381,4.21075068526381,4.21075068526381,4.21075068526381,0,0.0,1.0
1998-07-08,50.5,50.5,50.5,50.5,0,4.21075068526381,4.21075068526381,4.21075068526381,4.21075068526381,0,0.0,1.0
1998-07-09,49.5,50.5,49.5,49.5,600,4.12736948357542,4.21075068526381,4.12736948357542,4.12736948357542,7195.86654846121,0.0,1.0
1998-07-10,49.5,49.5,49.5,49.5,700,4.12736948357542,4.12736948357542,4.12736948357542,4.12736948357542,8395.17763987142,0.0,1.0
1998-07-13,50.5,50.5,48.5,48.5,400,4.21075068526381,4.21075068526381,4.04398828188702,4.04398828188702,4797.24436564081,0.0,1.0
1998-07-14,49.75,49.75,49.75,49.75,500,4.14821478399751,4.14821478399751,4.14821478399751,4.14821478399751,5996.55545705102,0.0,1.0
1998-07-15,48.88,48.88,48.88,48.88,200,4.07567313852861,4.07567313852861,4.07567313852861,4.07567313852861,2398.62218282041,0.0,1.0
1998-07-16,48.13,48.5,48.0,48.5,1700,4.01313723726232,4.04398828188702,4.00229768104283,4.04398828188702,20388.2885539734,0.0,1.0
1998-07-17,46.5,48.0,46.5,48.0,2200,3.87722587851024,4.00229768104283,3.87722587851024,4.00229768104283,26384.8440110245,0.0,1.0
1998-07-20,48.25,49.0,47.0,47.0,3800,4.02314298146493,4.08567888273122,3.91891647935444,3.91891647935444,45573.8214735877,0.0,1.0
1998-07-21,48.5,49.25,48.5,49.25,3000,4.04398828188702,4.10652418315332,4.04398828188702,4.10652418315332,35979.3327423061,0.0,1.0
1998-07-22,48.0,49.0,48.0,49.0,400,4.00229768104283,4.08567888273122,4.00229768104283,4.08567888273122,4797.24436564081,0.0,1.0
1998-07-23,47.25,47.25,47.25,47.25,900,3.93976177977653,3.93976177977653,3.93976177977653,3.93976177977653,10793.7998226918,0.0,1.0
1998-07-24,48.0,48.0,48.0,48.0,300,4.00229768104283,4.00229768104283,4.00229768104283,4.00229768104283,3597.93327423061,0.0,1.0
1998-07-27,47.5,47.5,46.0,47.0,1400,3.96060708019863,3.96060708019863,3.83553527766604,3.91891647935444,16790.3552797429,0.0,1.0
1998-07-28,46.75,46.75,46.75,46.75,600,3.89807117893234,3.89807117893234,3.89807117893234,3.89807117893234,7195.86654846122,0.0,1.0
1998-07-29,47.75,47.75,47.75,47.75,100,3.98145238062073,3.98145238062073,3.98145238062073,3.98145238062073,1199.3110914102,0.0,1.0
1998-07-30,48.0,48.0,47.88,47.88,400,4.00229768104283,4.00229768104283,3.99229193684022,3.99229193684022,4797.24436564081,0.0,1.0
1998-07-31,47.75,47.75,47.25,47.25,200,3.98145238062073,3.98145238062073,3.93976177977653,3.93976177977653,2398.62218282041,0.0,1.0
1998-08-03,47.75,47.75,47.75,47.75,0,3.98145238062073,3.98145238062073,3.98145238062073,3.98145238062073,0,0.0,1.0
1998-08-04,47.75,47.75,47.75,47.75,0,3.98145238062073,3.98145238062073,3.98145238062073,3.98145238062073,0,0.0,1.0
1998-08-05,46.75,46.75,46.75,46.75,200,3.89807117893234,3.89807117893234,3.89807117893234,3.89807117893234,2398.62218282041,0.0,1.0
1998-08-06,45.75,45.75,45.75,45.75,200,3.81468997724395,3.81468997724395,3.81468997724395,3.81468997724395,2398.6221828204,0.0,1.0
1998-08-07,47.0,47.0,46.5,46.5,300,3.91891647935444,3.91891647935444,3.87722587851024,3.87722587851024,3597.93327423061,0.0,1.0
1998-08-10,47.0,47.0,47.0,47.0,0,3.91891647935444,3.91891647935444,3.91891647935444,3.91891647935444,0,0.0,1.0
1998-08-11,45.5,46.0,45.5,46.0,300,3.79384467682185,3.83553527766604,3.79384467682185,3.83553527766604,3597.93327423061,0.0,1.0
1998-08-12,45.5,46.0,45.5,46.0,0,3.79384467682185,3.83553527766604,3.79384467682185,3.83553527766604,0,0.0,1.0
1998-08-13,45.13,45.13,45.13,45.13,2300,3.76299363219714,3.76299363219714,3.76299363219714,3.76299363219714,27584.1551024347,0.0,1.0
1998-08-14,44.38,45.25,44.38,45.25,800,3.70045773093085,3.77299937639975,3.70045773093085,3.77299937639975,9594.48873128162,0.0,1.0
1998-08-17,44.0,44.44,43.63,44.44,9200,3.66877287428926,3.70546060303215,3.63792182966455,3.70546060303215,110336.620409739,0.0,1.0
1998-08-18,44.0,44.0,44.0,44.0,200,3.66877287428926,3.66877287428926,3.66877287428926,3.66877287428926,2398.62218282041,0.0,1.0
1998-08-19,43.75,44.0,43.75,43.75,1200,3.64792757386716,3.66877287428926,3.64792757386716,3.64792757386716,14391.7330969224,0.0,1.0
1998-08-20,43.37,43.37,43.37,43.37,0,3.64459232579963,3.64459232579963,3.64459232579963,3.64459232579963,0,0.34,1.0
1998-08-21,43.5,43.5,43.5,43.5,300,3.65551685894129,3.65551685894129,3.65551685894129,3.65551685894129,3569.94660497327,0.0,1.0
1998-08-24,44.5,44.5,43.63,44.5,600,3.73955172926178,3.73955172926178,3.66644139208295,3.73955172926178,7139.89320994653,0.0,1.0
1998-08-25,44.5,44.5,44.5,44.5,500,3.73955172926178,3.73955172926178,3.73955172926178,3.73955172926178,5949.91100828878,0.0,1.0
1998-08-26,44.5,44.5,44.5,44.5,0,3.73955172926178,3.73955172926178,3.73955172926178,3.73955172926178,0,0.0,1.0
1998-08-27,44.5,44.5,44.5,44.5,0,3.73955172926178,3.73955172926178,3.73955172926178,3.73955172926178,0,0.0,1.0
1998-08-28,42.38,43.5,42.0,43.5,6700,3.56139780418234,3.65551685894129,3.52946455346056,3.65551685894129,79728.8075110697,0.0,1.0
1998-08-31,42.13,42.13,41.88,41.88,300,3.54038908660222,3.54038908660222,3.5193803690221,3.5193803690221,3569.94660497327,0.0,1.0
1998-09-01,40.0,41.88,39.0,41.88,1800,3.36139481281958,3.5193803690221,3.27735994249909,3.5193803690221,21419.6796298396,0.0,1.0
1998-09-02,43.0,43.0,41.0,41.0,1500,3.61349942378104,3.61349942378104,3.44542968314007,3.44542968314007,17849.7330248664,0.0,1.0
1998-09-03,41.25,42.25,41.25,42.25,1100,3.46643840072019,3.55047327104068,3.46643840072019,3.55047327104068,13089.8042182353,0.0,1.0
1998-09-04,41.25,41.25,41.25,41.25,0,3.46643840072019,3.46643840072019,3.46643840072019,3.46643840072019,0,0.0,1.0
1998-09-08,40.38,41.25,40.38,41.25,200,3.39332806354136,3.46643840072019,3.39332806354136,3.46643840072019,2379.96440331551,0.0,1.0
1998-09-09,41.0,41.25,41.0,41.25,700,3.44542968314007,3.46643840072019,3.44542968314007,3.46643840072019,8329.87541160428,0.0,1.0
1998-09-10,40.25,41.0,40.25,40.25,1300,3.3824035303997,3.44542968314007,3.3824035303997,3.3824035303997,15469.7686215508,0.0,1.0
1998-09-11,41.0,41.0,41.0,41.0,100,3.44542968314007,3.44542968314007,3.44542968314007,3.44542968314007,1189.98220165775,0.0,1.0
1998-09-14,42.0,42.0,42.0,42.0,100,3.52946455346056,3.52946455346056,3.52946455346056,3.52946455346056,1189.98220165775,0.0,1.0
1998-09-15,42.0,42.0,42.0,42.0,0,3.52946455346056,3.52946455346056,3.52946455346056,3.52946455346056,0,0.0,1.0
1998-09-16,42.0,42.0,42.0,42.0,0,3.52946455346056,3.52946455346056,3.52946455346056,3.52946455346056,0,0.0,1.0
1998-09-17,43.0,43.0,42.0,42.0,200,3.61349942378104,3.61349942378104,3.52946455346056,3.52946455346056,2379.96440331552,0.0,1.0
1998-09-18,43.0,43.0,43.0,43.0,0,3.61349942378104,3.61349942378104,3.61349942378104,3.61349942378104,0,0.0,1.0
1998-09-21,42.0,42.0,42.0,42.0,100,3.52946455346056,3.52946455346056,3.52946455346056,3.52946455346056,1189.98220165775,0.0,1.0
1998-09-22,41.0,41.0,41.0,41.0,300,3.44542968314007,3.44542968314007,3.44542968314007,3.44542968314007,3569.94660497326,0.0,1.0
1998-09-23,41.0,41.0,40.5,40.5,400,3.44542968314007,3.44542968314007,3.40341224797982,3.40341224797982,4759.92880663102,0.0,1.0
1998-09-24,40.25,40.25,40.25,40.25,700,3.3824035303997,3.3824035303997,3.3824035303997,3.3824035303997,8329.87541160429,0.0,1.0
1998-09-25,40.75,40.75,39.88,39.88,200,3.42442096555994,3.42442096555994,3.35131062838112,3.35131062838112,2379.96440331551,0.0,1.0
1998-09-28,41.0,41.0,41.0,41.0,100,3.44542968314007,3.44542968314007,3.44542968314007,3.44542968314007,1189.98220165775,0.0,1.0
1998-09-29,40.25,40.25,40.25,40.25,100,3.3824035303997,3.3824035303997,3.3824035303997,3.3824035303997,1189.98220165776,0.0,1.0
1998-09-30,39.5,40.38,38.5,40.38,700,3.31937737765933,3.39332806354136,3.23534250733884,3.39332806354136,8329.8754116043,0.0,1.0
1998-10-01,39.5,39.5,39.5,39.5,0,3.31937737765933,3.31937737765933,3.31937737765933,3.31937737765933,0,0.0,1.0
1998-10-02,38.13,39.0,38.13,39.0,1300,3.20424960532026,3.27735994249909,3.20424960532026,3.27735994249909,15469.7686215508,0.0,1.0
1998-10-05,37.75,37.75,37.75,37.75,400,3.17231635459848,3.17231635459848,3.17231635459848,3.17231635459848,4759.92880663102,0.0,1.0
1998-10-06,37.13,37.13,37.13,37.13,1100,3.12021473499977,3.12021473499977,3.12021473499977,3.12021473499977,13089.8042182353,0.0,1.0
1998-10-07,38.0,38.0,38.0,38.0,100,3.1933250721786,3.1933250721786,3.1933250721786,3.1933250721786,1189.98220165776,0.0,1.0
1998-10-08,36.0,37.0,36.0,37.0,1500,3.02525533153762,3.10929020185811,3.02525533153762,3.10929020185811,17849.7330248663,0.0,1.0
1998-10-09,36.0,36.0,35.5,36.0,2700,3.02525533153762,3.02525533153762,2.98323789637737,3.02525533153762,32129.5194447594,0.0,1.0
1998-10-12,36.25,36.25,35.25,35.25,400,3.04626404911774,3.04626404911774,2.96222917879725,2.96222917879725,4759.92880663103,0.0,1.0
1998-10-13,35.5,35.5,35.5,35.5,100,2.98323789637737,2.98323789637737,2.98323789637737,2.98323789637737,1189.98220165776,0.0,1.0
1998-10-14,34.25,34.25,32.5,34.25,5000,2.87819430847676,2.87819430847676,2.73113328541591,2.87819430847676,59499.1100828878,0.0,1.0
1998-10-15,34.0,35.19,34.0,35.0,3900,2.85718559089664,2.95718708657802,2.85718559089664,2.94122046121713,46409.3058646525,0.0,1.0
1998-10-16,37.0,37.0,35.25,36.0,2100,3.10929020185811,3.10929020185811,2.96222917879725,3.02525533153762,24989.6262348129,0.0,1.0
1998-10-19,37.75,37.75,37.75,37.75,200,3.17231635459848,3.17231635459848,3.17231635459848,3.17231635459848,2379.96440331551,0.0,1.0
1998-10-20,39.75,39.75,36.75,36.75,1500,3.34038609523945,3.34038609523945,3.08828148427799,3.08828148427799,17849.7330248664,0.0,1.0
1998-10-21,39.75,39.75,39.75,39.75,500,3.34038609523945,3.34038609523945,3.34038609523945,3.34038609523945,5949.91100828879,0.0,1.0
1998-10-22,39.0,39.0,39.0,39.0,500,3.27735994249909,3.27735994249909,3.27735994249909,3.27735994249909,5949.91100828877,0.0,1.0
1998-10-23,39.75,40.0,39.0,40.0,600,3.34038609523945,3.36139481281958,3.27735994249909,3.36139481281958,7139.89320994654,0.0,1.0
1998-10-26,39.0,39.5,38.0,39.5,1400,3.27735994249909,3.31937737765933,3.1933250721786,3.31937737765933,16659.7508232086,0.0,1.0
1998-10-27,39.0,39.88,39.0,39.88,700,3.27735994249909,3.35131062838112,3.27735994249909,3.35131062838112,8329.87541160428,0.0,1.0
1998-10-28,38.0,38.5,38.0,38.5,700,3.1933250721786,3.23534250733884,3.1933250721786,3.23534250733884,8329.87541160429,0.0,1.0
1998-10-29,38.0,38.0,38.0,38.0,200,3.1933250721786,3.1933250721786,3.1933250721786,3.1933250721786,2379.96440331551,0.0,1.0
1998-10-30,39.0,39.0,39.0,39.0,400,3.27735994249909,3.27735994249909,3.27735994249909,3.27735994249909,4759.92880663102,0.0,1.0
1998-11-02,41.0,41.0,39.0,39.0,6100,3.44542968314007,3.44542968314007,3.27735994249909,3.27735994249909,72588.914301123,0.0,1.0
1998-11-03,41.0,41.0,41.0,41.0,0,3.44542968314007,3.44542968314007,3.44542968314007,3.44542968314007,0,0.0,1.0
1998-11-04,44.0,44.0,41.0,41.0,2700,3.69753429410153,3.69753429410153,3.44542968314007,3.44542968314007,32129.5194447594,0.0,1.0
1998-11-05,44.0,44.0,44.0,44.0,200,3.69753429410153,3.69753429410153,3.69753429410153,3.69753429410153,2379.96440331551,0.0,1.0
1998-11-06,44.0,44.0,44.0,44.0,100,3.69753429410153,3.69753429410153,3.69753429410153,3.69753429410153,1189.98220165776,0.0,1.0
1998-11-09,44.5,44.5,44.0,44.0,1500,3.73955172926178,3.73955172926178,3.69753429410153,3.69753429410153,17849.7330248663,0.0,1.0
1998-11-10,43.5,45.0,43.5,43.5,1200,3.65551685894129,3.78156916442202,3.65551685894129,3.65551685894129,14279.7864198931,0.0,1.0
1998-11-11,43.5,43.5,43.5,43.5,0,3.65551685894129,3.65551685894129,3.65551685894129,3.65551685894129,0,0.0,1.0
1998-11-12,44.0,45.0,44.0,44.5,800,3.69753429410153,3.78156916442202,3.69753429410153,3.73955172926178,9519.85761326206,0.0,1.0
1998-11-13,45.0,45.0,45.0,45.0,300,3.78156916442202,3.78156916442202,3.78156916442202,3.78156916442202,3569.94660497327,0.0,1.0
1998-11-16,46.5,46.5,44.75,44.75,700,3.90762146990276,3.90762146990276,3.7605604468419,3.7605604468419,8329.87541160429,0.0,1.0
1998-11-17,48.5,49.0,47.5,47.5,1900,4.07569121054374,4.11770864570398,3.99165634022325,3.99165634022325,22609.6618314973,0.0,1.0
1998-11-18,49.0,49.0,49.0,49.0,100,4.11770864570398,4.11770864570398,4.11770864570398,4.11770864570398,1189.98220165776,0.0,1.0
1998-11-19,47.5,48.25,47.5,48.25,3200,4.02022819613221,4.08370548343956,4.02022819613221,4.08370548343956,37808.7990493267,0.34,1.0
1998-11-20,48.0,48.0,48.0,48.0,800,4.06254638767045,4.06254638767045,4.06254638767045,4.06254638767045,9452.19976233167,0.0,1.0
1998-11-23,48.25,48.88,48.25,48.88,2700,4.08370548343956,4.13702640477774,4.08370548343956,4.13702640477774,31901.1741978694,0.0,1.0
1998-11-24,48.5,48.5,48.5,48.5,800,4.10486457920868,4.10486457920868,4.10486457920868,4.10486457920868,9452.19976233167,0.0,1.0
1998-11-25,49.0,49.0,49.0,49.0,1400,4.14718277074692,4.14718277074692,4.14718277074692,4.14718277074692,16541.3495840804,0.0,1.0
1998-11-27,49.0,49.0,49.0,49.0,0,4.14718277074692,4.14718277074692,4.14718277074692,4.14718277074692,0,0.0,1.0
1998-11-30,48.5,48.75,48.5,48.75,1600,4.10486457920868,4.1260236749778,4.10486457920868,4.1260236749778,18904.3995246633,0.0,1.0
1998-12-01,49.5,49.5,48.5,48.5,1800,4.18950096228515,4.18950096228515,4.10486457920868,4.10486457920868,21267.4494652463,0.0,1.0
1998-12-02,49.5,49.5,49.5,49.5,0,4.18950096228515,4.18950096228515,4.18950096228515,4.18950096228515,0,0.0,1.0
1998-12-03,49.0,49.75,49.0,49.75,300,4.14718277074692,4.21066005805427,4.14718277074692,4.21066005805427,3544.57491087437,0.0,1.0
1998-12-04,49.5,50.0,48.5,48.5,4800,4.18950096228515,4.23181915382338,4.10486457920868,4.10486457920868,56713.19857399,0.0,1.0
1998-12-07,49.75,49.75,49.25,49.25,1400,4.21066005805427,4.21066005805427,4.16834186651603,4.16834186651603,16541.3495840804,0.0,1.0
1998-12-08,49.5,49.5,49.0,49.0,900,4.18950096228515,4.18950096228515,4.14718277074692,4.14718277074692,10633.7247326231,0.0,1.0
1998-12-09,48.75,48.75,48.75,48.75,500,4.1260236749778,4.1260236749778,4.1260236749778,4.1260236749778,5907.62485145729,0.0,1.0
1998-12-10,48.75,48.75,48.75,48.75,0,4.1260236749778,4.1260236749778,4.1260236749778,4.1260236749778,0,0.0,1.0
1998-12-11,48.38,48.5,48.38,48.5,600,4.09470821323951,4.10486457920868,4.09470821323951,4.10486457920868,7089.14982174875,0.0,1.0
1998-12-14,47.88,48.38,47.88,48.38,800,4.05239002170127,4.09470821323951,4.05239002170127,4.09470821323951,9452.19976233168,0.0,1.0
1998-12-15,47.87,47.87,47.87,47.87,0,4.05154365787051,4.05154365787051,4.05154365787051,4.05154365787051,0,0.0,1.0
1998-12-16,46.5,48.0,46.5,48.0,700,3.93559181305575,4.06254638767045,3.93559181305575,4.06254638767045,8270.6747920402,0.0,1.0
1998-12-17,48.25,48.25,47.5,47.5,300,4.08370548343956,4.08370548343956,4.02022819613221,4.02022819613221,3544.57491087438,0.0,1.0
1998-12-18,47.25,47.25,47.25,47.25,200,3.9990691003631,3.9990691003631,3.9990691003631,3.9990691003631,2363.04994058292,0.0,1.0
1998-12-21,50.0,50.0,49.0,49.0,900,4.23181915382338,4.23181915382338,4.14718277074692,4.14718277074692,10633.7247326231,0.0,1.0
1998-12-22,48.75,49.75,48.5,49.5,1200,4.1260236749778,4.21066005805427,4.10486457920868,4.18950096228515,14178.2996434975,0.0,1.0
1998-12-23,48.5,48.5,47.63,48.0,1000,4.10486457920868,4.10486457920868,4.03123092593215,4.06254638767045,11815.2497029146,0.0,1.0
1998-12-24,48.5,48.5,48.5,48.5,0,4.10486457920868,4.10486457920868,4.10486457920868,4.10486457920868,0,0.0,1.0
1998-12-28,48.0,48.0,48.0,48.0,500,4.06254638767045,4.06254638767045,4.06254638767045,4.06254638767045,5907.62485145729,0.0,1.0
1998-12-29,48.0,48.0,48.0,48.0,1000,4.06254638767045,4.06254638767045,4.06254638767045,4.06254638767045,11815.2497029146,0.0,1.0
1998-12-30,46.0,48.0,46.0,48.0,400,3.89327362151751,4.06254638767045,3.89327362151751,4.06254638767045,4726.09988116584,0.0,1.0
1998-12-31,47.5,47.5,44.63,45.5,1200,4.02022819613221,4.02022819613221,3.77732177670275,3.85095542997928,14178.2996434975,0.0,1.0
1999-01-04,47.0,47.5,46.5,46.5,800,3.97791000459398,4.02022819613221,3.93559181305575,3.93559181305575,9452.19976233167,0.0,1.0
1999-01-05,46.0,47.25,45.25,47.25,1200,3.89327362151751,3.9990691003631,3.82979633421016,3.9990691003631,14178.2996434975,0.0,1.0
1999-01-06,45.75,45.75,44.63,45.0,1000,3.8721145257484,3.8721145257484,3.77732177670275,3.80863723844104,11815.2497029146,0.0,1.0
1999-01-07,45.75,45.75,45.0,45.75,600,3.8721145257484,3.8721145257484,3.80863723844104,3.8721145257484,7089.14982174875,0.0,1.0
1999-01-08,44.5,45.0,44.5,44.5,1300,3.76631904690281,3.80863723844104,3.76631904690281,3.76631904690281,15359.824613789,0.0,1.0
1999-01-11,44.0,45.0,43.0,45.0,2300,3.72400085536458,3.80863723844104,3.63936447228811,3.80863723844104,27175.0743167035,0.0,1.0
1999-01-12,44.0,46.0,44.0,45.0,2800,3.72400085536458,3.89327362151751,3.72400085536458,3.80863723844104,33082.6991681608,0.0,1.0
1999-01-13,44.0,44.0,44.0,44.0,0,3.72400085536458,3.72400085536458,3.72400085536458,3.72400085536458,0,0.0,1.0
1999-01-14,44.0,44.0,42.0,43.0,1400,3.72400085536458,3.72400085536458,3.55472808921164,3.63936447228811,16541.3495840804,0.0,1.0
1999-01-15,45.0,45.0,44.0,44.0,700,3.80863723844104,3.80863723844104,3.72400085536458,3.72400085536458,8270.67479204022,0.0,1.0
1999-01-19,46.0,46.0,43.0,45.0,1000,3.89327362151751,3.89327362151751,3.63936447228811,3.80863723844104,11815.2497029146,0.0,1.0
1999-01-20,45.0,45.5,45.0,45.0,900,3.80863723844104,3.85095542997928,3.80863723844104,3.80863723844104,10633.7247326231,0.0,1.0
1999-01-21,43.5,44.0,43.5,44.0,800,3.68168266382634,3.72400085536458,3.68168266382634,3.72400085536458,9452.19976233168,0.0,1.0
1999-01-22,42.75,43.75,42.75,43.75,1700,3.61820537651899,3.70284175959546,3.61820537651899,3.70284175959546,20085.9244949548,0.0,1.0
1999-01-25,43.0,44.0,41.5,43.5,1400,3.63936447228811,3.72400085536458,3.51240989767341,3.68168266382634,16541.3495840804,0.0,1.0
1999-01-26,22.13,22.5,22.0,22.0,1067,3.74600631496446,3.80863723844104,3.72400085536458,3.72400085536458,6303.43571650493,0.0,2.0
1999-01-27,22.25,22.75,22.0,22.5,1933,3.76631904690281,3.85095542997928,3.72400085536458,3.80863723844104,11419.438837867,0.0,1.0
1999-01-28,22.25,22.5,22.0,22.5,1000,3.76631904690281,3.80863723844104,3.72400085536458,3.80863723844104,5907.6248514573,0.0,1.0
1999-01-29,22.63,22.63,22.38,22.38,3133,3.83064269804093,3.83064269804093,3.78832450650269,3.78832450650269,18508.5886596157,0.0,1.0
1999-02-01,22.0,22.13,21.88,22.13,2400,3.72400085536458,3.74600631496446,3.70368812342622,3.74600631496446,14178.2996434975,0.0,1.0
1999-02-02,21.94,22.0,21.75,22.0,733,3.7138444893954,3.72400085536458,3.68168266382634,3.72400085536458,4330.2890161182,0.0,1.0
1999-02-03,21.5,21.75,21.5,21.75,733,3.63936447228811,3.68168266382634,3.63936447228811,3.68168266382634,4330.2890161182,0.0,1.0
1999-02-04,22.0,22.0,21.63,21.63,2333,3.72400085536458,3.72400085536458,3.66136993188799,3.66136993188799,13782.4887784499,0.0,1.0
1999-02-05,22.0,22.5,22.0,22.0,1000,3.72400085536458,3.80863723844104,3.72400085536458,3.72400085536458,5907.62485145729,0.0,1.0
1999-02-08,22.0,22.0,22.0,22.0,933,3.72400085536458,3.72400085536458,3.72400085536458,3.72400085536458,5511.81398640965,0.0,1.0
1999-02-09,21.0,22.0,21.0,22.0,6000,3.55472808921164,3.72400085536458,3.55472808921164,3.72400085536458,35445.7491087438,0.0,1.0
1999-02-10,20.5,21.5,20.5,20.63,1733,3.47009170613517,3.63936447228811,3.47009170613517,3.49209716573506,10237.9138675755,0.0,1.0
1999-02-11,21.0,21.0,20.13,20.25,1333,3.55472808921164,3.55472808921164,3.40746078265859,3.42777351459694,7874.86392699258,0.0,1.0
1999-02-12,21.25,21.75,21.25,21.38,1800,3.59704628074988,3.68168266382634,3.59704628074988,3.61905174034976,10633.7247326231,0.0,1.0
1999-02-16,21.63,21.63,21.63,21.63,133,3.66136993188799,3.66136993188799,3.66136993188799,3.66136993188799,785.714105243821,0.0,1.0
1999-02-17,21.69,21.69,21.56,21.56,333,3.70030266810317,3.70030266810317,3.6781247360214,3.6781247360214,1951.94032700641,0.17,1.0
1999-02-18,21.69,21.69,21.69,21.69,133,3.70030266810317,3.70030266810317,3.70030266810317,3.70030266810317,779.603794269828,0.0,1.0
1999-02-19,21.25,21.69,21.25,21.69,3400,3.62523889798028,3.70030266810317,3.62523889798028,3.70030266810317,19929.7210565219,0.0,1.0
1999-02-22,21.38,21.69,21.38,21.5,3133,3.64741683006204,3.70030266810317,3.64741683006204,3.66788876736828,18364.6517853186,0.0,1.0
1999-02-23,20.63,21.13,20.63,21.13,1200,3.51946722189803,3.60476696067404,3.51946722189803,3.60476696067404,7034.01919641951,0.0,1.0
1999-02-24,20.38,20.38,20.38,20.38,600,3.47681735251003,3.47681735251003,3.47681735251003,3.47681735251003,3517.00959820975,0.0,1.0
1999-02-25,20.56,20.56,20.5,20.5,1733,3.50752525846939,3.50752525846939,3.49728928981627,3.49728928981627,10158.2960561625,0.0,1.0
1999-02-26,20.5,20.5,20.0,20.38,4333,3.49728928981627,3.49728928981627,3.41198955104026,3.47681735251003,25398.6709817381,0.0,1.0
1999-03-01,20.63,20.63,20.63,20.63,400,3.51946722189803,3.51946722189803,3.51946722189803,3.51946722189803,2344.67306547317,0.0,1.0
1999-03-02,21.25,21.25,21.0,21.0,1000,3.62523889798028,3.62523889798028,3.58258902859228,3.58258902859228,5861.68266368293,0.0,1.0
1999-03-03,21.5,21.5,21.5,21.5,1200,3.66788876736828,3.66788876736828,3.66788876736828,3.66788876736828,7034.01919641952,0.0,1.0
1999-03-04,20.75,21.25,20.75,21.25,800,3.53993915920427,3.62523889798028,3.53993915920427,3.62523889798028,4689.34613094634,0.0,1.0
1999-03-05,21.25,21.25,21.0,21.0,333,3.62523889798028,3.62523889798028,3.58258902859228,3.58258902859228,1951.94032700641,0.0,1.0
1999-03-08,20.88,21.0,20.63,21.0,2333,3.56211709128604,3.58258902859228,3.51946722189803,3.58258902859228,13675.3056543722,0.0,1.0
1999-03-09,20.63,20.94,20.63,20.94,2133,3.51946722189803,3.57235305993916,3.51946722189803,3.57235305993916,12502.9691216357,0.0,1.0
1999-03-10,20.25,20.5,20.25,20.38,3533,3.45463942042827,3.49728928981627,3.45463942042827,3.47681735251003,20709.3248507918,0.0,1.0
1999-03-11,20.63,20.75,20.0,20.38,4933,3.51946722189803,3.53993915920427,3.41198955104026,3.47681735251003,28915.6805799479,0.0,1.0
1999-03-12,20.63,20.69,20.06,20.69,4400,3.51946722189803,3.52970319055115,3.42222551969338,3.52970319055115,25791.4037202049,0.0,1.0
1999-03-15,20.88,20.88,20.88,20.88,133,3.56211709128604,3.56211709128604,3.56211709128604,3.56211709128604,779.603794269828,0.0,1.0
1999-03-16,20.5,20.5,20.25,20.5,1333,3.49728928981627,3.49728928981627,3.45463942042827,3.49728928981627,7813.62299068934,0.0,1.0
1999-03-17,20.75,20.75,20.0,20.25,4800,3.53993915920427,3.53993915920427,3.41198955104026,3.45463942042827,28136.0767856781,0.0,1.0
1999-03-18,21.13,21.13,20.5,20.5,1133,3.60476696067404,3.60476696067404,3.49728928981627,3.49728928981627,6641.28645795275,0.0,1.0
1999-03-19,21.25,21.25,21.25,21.25,533,3.62523889798028,3.62523889798028,3.62523889798028,3.62523889798028,3124.276859743,0.0,1.0
1999-03-22,21.25,21.38,21.25,21.38,1200,3.62523889798028,3.64741683006204,3.62523889798028,3.64741683006204,7034.01919641951,0.0,1.0
1999-03-23,20.75,21.0,20.75,21.0,600,3.53993915920427,3.58258902859228,3.53993915920427,3.58258902859228,3517.00959820976,0.0,1.0
1999-03-24,20.75,21.13,20.75,20.88,5133,3.53993915920427,3.60476696067404,3.53993915920427,3.56211709128604,30088.0171126845,0.0,1.0
1999-03-25,21.0,21.0,21.0,21.0,333,3.58258902859228,3.58258902859228,3.58258902859228,3.58258902859228,1951.94032700641,0.0,1.0
1999-03-26,20.75,20.75,20.75,20.75,200,3.53993915920427,3.53993915920427,3.53993915920427,3.53993915920427,1172.33653273659,0.0,1.0
1999-03-29,20.25,20.75,20.25,20.75,1733,3.45463942042827,3.53993915920427,3.45463942042827,3.53993915920427,10158.2960561625,0.0,1.0
1999-03-30,20.25,20.5,19.75,20.25,2533,3.45463942042827,3.49728928981627,3.36933968165226,3.45463942042827,14847.6421871088,0.0,1.0
1999-03-31,20.13,20.5,20.13,20.13,1533,3.43416748312203,3.49728928981627,3.43416748312203,3.43416748312203,8985.95952342591,0.0,1.0
1999-04-01,20.13,20.13,20.13,20.13,0,3.43416748312203,3.43416748312203,3.43416748312203,3.43416748312203,0,0.0,1.0
1999-04-05,20.0,20.25,20.0,20.0,1733,3.41198955104026,3.45463942042827,3.41198955104026,3.41198955104026,10158.2960561625,0.0,1.0
1999-04-06,19.75,20.06,19.75,20.0,1733,3.36933968165226,3.42222551969338,3.36933968165226,3.41198955104026,10158.2960561625,0.0,1.0
1999-04-07,19.75,19.94,19.75,19.94,933,3.36933968165226,3.40175358238714,3.36933968165226,3.40175358238714,5468.94992521617,0.0,1.0
1999-04-08,19.5,20.0,19.5,19.88,3000,3.32668981226426,3.41198955104026,3.32668981226426,3.39151761373402,17585.0479910488,0.0,1.0
1999-04-09,19.38,19.5,19.38,19.5,1800,3.30621787495802,3.32668981226426,3.30621787495802,3.32668981226426,10551.0287946293,0.0,1.0
1999-04-12,19.25,19.25,18.88,18.88,4600,3.28403994287625,3.28403994287625,3.22091813618201,3.22091813618201,26963.7402529415,0.0,1.0
1999-04-13,19.25,19.25,19.0,19.0,400,3.28403994287625,3.28403994287625,3.24139007348825,3.24139007348825,2344.67306547317,0.0,1.0
1999-04-14,19.25,19.25,19.0,19.0,800,3.28403994287625,3.28403994287625,3.24139007348825,3.24139007348825,4689.34613094635,0.0,1.0
1999-04-15,19.5,19.5,19.0,19.0,1133,3.32668981226426,3.32668981226426,3.24139007348825,3.24139007348825,6641.28645795275,0.0,1.0
1999-04-16,19.63,19.63,19.63,19.63,1200,3.34886774434602,3.34886774434602,3.34886774434602,3.34886774434602,7034.01919641951,0.0,1.0
1999-04-19,19.75,19.88,19.63,19.63,933,3.36933968165226,3.39151761373402,3.34886774434602,3.34886774434602,5468.94992521617,0.0,1.0
1999-04-20,18.5,19.75,18.5,19.75,7800,3.15609033471224,3.36933968165226,3.15609033471224,3.36933968165226,45721.1247767269,0.0,1.0
1999-04-21,18.0,18.88,18.0,18.75,5933,3.07079059593624,3.22091813618201,3.07079059593624,3.19874020410025,34777.3632436308,0.0,1.0
1999-04-22,18.63,18.63,18.06,18.13,2133,3.17826826679401,3.17826826679401,3.08102656458936,3.092968528018,12502.9691216357,0.0,1.0
1999-04-23,19.25,19.25,19.0,19.0,1800,3.28403994287625,3.28403994287625,3.24139007348825,3.24139007348825,10551.0287946293,0.0,1.0
1999-04-26,19.38,19.38,19.13,19.38,4333,3.30621787495802,3.30621787495802,3.26356800557001,3.30621787495802,25398.6709817381,0.0,1.0
1999-04-27,19.5,19.5,19.0,19.0,1933,3.32668981226426,3.32668981226426,3.24139007348825,3.24139007348825,11330.6325888991,0.0,1.0
1999-04-28,18.75,19.25,18.75,19.25,3333,3.19874020410025,3.28403994287625,3.19874020410025,3.28403994287625,19536.9883180552,0.0,1.0
1999-04-29,19.25,19.25,18.5,18.5,9533,3.28403994287625,3.28403994287625,3.15609033471224,3.15609033471224,55879.4208328894,0.0,1.0
1999-04-30,19.25,19.5,19.25,19.5,1200,3.28403994287625,3.32668981226426,3.28403994287625,3.32668981226426,7034.01919641952,0.0,1.0
1999-05-03,19.0,19.19,18.25,19.19,5600,3.24139007348825,3.27380397422313,3.11344046532424,3.27380397422313,32825.4229166244,0.0,1.0
1999-05-04,19.13,19.13,19.0,19.0,2200,3.26356800557001,3.26356800557001,3.24139007348825,3.24139007348825,12895.7018601024,0.0,1.0
1999-05-05,19.0,19.13,18.75,18.75,4200,3.24139007348825,3.26356800557001,3.19874020410025,3.19874020410025,24619.0671874683,0.0,1.0
1999-05-06,19.25,19.25,19.25,19.25,400,3.28403994287625,3.28403994287625,3.28403994287625,3.28403994287625,2344.67306547317,0.0,1.0
1999-05-07,18.75,19.38,18.75,19.38,2000,3.19874020410025,3.30621787495802,3.19874020410025,3.30621787495802,11723.3653273658,0.0,1.0
1999-05-10,19.19,19.19,18.88,18.88,2600,3.27380397422313,3.27380397422313,3.22091813618201,3.22091813618201,15240.3749255756,0.0,1.0
1999-05-11,18.88,19.25,18.88,19.25,4000,3.22091813618201,3.28403994287625,3.22091813618201,3.28403994287625,23446.7306547317,0.0,1.0
1999-05-12,19.38,19.38,18.75,18.75,4600,3.30621787495802,3.30621787495802,3.19874020410025,3.19874020410025,26963.7402529414,0.0,1.0
1999-05-13,19.75,19.75,19.5,19.5,4333,3.36933968165226,3.36933968165226,3.32668981226426,3.32668981226426,25398.6709817381,0.0,1.0
1999-05-14,19.88,20.0,19.75,19.75,1933,3.39151761373402,3.41198955104026,3.36933968165226,3.36933968165226,11330.6325888991,0.0,1.0
1999-05-17,19.63,19.88,19.63,19.88,2333,3.34886774434602,3.39151761373402,3.34886774434602,3.39151761373402,13675.3056543723,0.0,1.0
1999-05-18,20.0,20.25,19.88,19.88,4733,3.41198955104026,3.45463942042827,3.39151761373402,3.39151761373402,27743.3440472113,0.0,1.0
1999-05-19,20.13,20.38,20.0,20.0,1600,3.46316939430587,3.5061794463961,3.44080416721894,3.44080416721894,9300.15148925613,0.17,1.0
1999-05-20,20.0,20.0,20.0,20.0,3333,3.44080416721894,3.44080416721894,3.44080416721894,3.44080416721894,19373.3780710567,0.0,1.0
1999-05-21,20.13,20.13,20.13,20.13,2400,3.46316939430587,3.46316939430587,3.46316939430587,3.46316939430587,13950.2272338842,0.0,1.0
1999-05-24,19.88,19.88,19.88,19.88,1800,3.42015934221563,3.42015934221563,3.42015934221563,3.42015934221563,10462.6704254132,0.0,1.0
1999-05-25,19.88,19.88,19.88,19.88,600,3.42015934221563,3.42015934221563,3.42015934221563,3.42015934221563,3487.55680847105,0.0,1.0
1999-05-26,19.88,19.88,19.88,19.88,200,3.42015934221563,3.42015934221563,3.42015934221563,3.42015934221563,1162.51893615702,0.0,1.0
1999-05-27,20.38,20.38,20.13,20.13,400,3.5061794463961,3.5061794463961,3.46316939430587,3.46316939430587,2325.03787231404,0.0,1.0
1999-05-28,20.0,20.0,20.0,20.0,533,3.44080416721894,3.44080416721894,3.44080416721894,3.44080416721894,3098.11296485846,0.0,1.0
1999-06-01,20.5,20.5,19.88,20.0,4333,3.52682427139942,3.52682427139942,3.42015934221563,3.44080416721894,25185.9727518418,0.0,1.0
1999-06-02,20.63,20.88,20.63,20.75,4800,3.54918949848634,3.59219955057658,3.54918949848634,3.56983432348966,27900.4544677684,0.0,1.0
1999-06-03,20.69,20.88,20.63,20.88,1933,3.559511910988,3.59219955057658,3.54918949848634,3.59219955057658,11235.7455179576,0.0,1.0
1999-06-04,20.94,20.94,20.81,20.81,1133,3.60252196307824,3.60252196307824,3.58015673599131,3.58015673599131,6585.6697733295,0.0,1.0
1999-06-07,20.94,20.94,20.94,20.94,933,3.60252196307824,3.60252196307824,3.60252196307824,3.60252196307824,5423.15083717248,0.0,1.0
1999-06-08,20.94,20.94,20.94,20.94,0,3.60252196307824,3.60252196307824,3.60252196307824,3.60252196307824,0,0.0,1.0
1999-06-09,20.94,20.94,20.94,20.94,0,3.60252196307824,3.60252196307824,3.60252196307824,3.60252196307824,0,0.0,1.0
1999-06-10,21.0,21.0,20.94,20.94,14733,3.61284437557989,3.61284437557989,3.60252196307824,3.60252196307824,85636.9574320067,0.0,1.0
1999-06-11,21.31,21.38,21.25,21.25,800,3.66617684017179,3.67821965475705,3.65585442767013,3.65585442767013,4650.07574462806,0.0,1.0
1999-06-14,21.75,21.75,21.5,21.5,933,3.7418745318506,3.7418745318506,3.69886447976037,3.69886447976037,5423.15083717249,0.0,1.0
1999-06-15,21.88,21.88,21.63,21.88,1600,3.76423975893753,3.76423975893753,3.72122970684729,3.76423975893753,9300.15148925613,0.0,1.0
1999-06-16,21.63,21.63,21.63,21.63,733,3.72122970684729,3.72122970684729,3.72122970684729,3.72122970684729,4260.63190101547,0.0,1.0
1999-06-17,21.75,21.75,21.38,21.5,2133,3.7418745318506,3.7418745318506,3.67821965475705,3.69886447976037,12398.2644541146,0.0,1.0
1999-06-18,21.75,21.75,21.75,21.75,0,3.7418745318506,3.7418745318506,3.7418745318506,3.7418745318506,0,0.0,1.0
1999-06-21,21.88,22.13,21.88,22.13,2600,3.76423975893753,3.80724981102776,3.76423975893753,3.80724981102776,15112.7461700412,0.0,1.0
1999-06-22,22.0,22.25,21.75,22.0,4533,3.78488458394084,3.82789463603108,3.7418745318506,3.78488458394084,26348.4916879988,0.0,1.0
1999-06-23,22.38,22.38,22.13,22.13,2000,3.850259863118,3.850259863118,3.80724981102776,3.80724981102776,11625.1893615702,0.0,1.0
1999-06-24,22.13,22.13,22.13,22.13,400,3.80724981102776,3.80724981102776,3.80724981102776,3.80724981102776,2325.03787231404,0.0,1.0
1999-06-25,22.0,22.0,22.0,22.0,1200,3.78488458394084,3.78488458394084,3.78488458394084,3.78488458394084,6975.1136169421,0.0,1.0
1999-06-28,21.75,21.75,21.75,21.75,600,3.7418745318506,3.7418745318506,3.7418745318506,3.7418745318506,3487.55680847105,0.0,1.0
1999-06-29,22.0,22.0,22.0,22.0,333,3.78488458394084,3.78488458394084,3.78488458394084,3.78488458394084,1935.59402870143,0.0,1.0
1999-06-30,22.25,22.25,21.75,21.75,4400,3.82789463603108,3.82789463603108,3.7418745318506,3.7418745318506,25575.4165954544,0.0,1.0
1999-07-01,21.63,22.25,21.63,22.25,2200,3.72122970684729,3.82789463603108,3.72122970684729,3.82789463603108,12787.7082977272,0.0,1.0
1999-07-02,21.88,21.88,21.88,21.88,333,3.76423975893753,3.76423975893753,3.76423975893753,3.76423975893753,1935.59402870143,0.0,1.0
1999-07-06,21.0,21.63,21.0,21.63,3000,3.61284437557989,3.72122970684729,3.61284437557989,3.72122970684729,17437.7840423553,0.0,1.0
1999-07-07,21.0,21.0,21.0,21.0,0,3.61284437557989,3.61284437557989,3.61284437557989,3.61284437557989,0,0.0,1.0
1999-07-08,21.38,21.38,21.13,21.13,1200,3.67821965475705,3.67821965475705,3.63520960266682,3.63520960266682,6975.11361694211,0.0,1.0
1999-07-09,20.38,21.63,20.38,20.38,2933,3.5061794463961,3.72122970684729,3.5061794463961,3.5061794463961,17048.3401987427,0.0,1.0
1999-07-12,20.31,20.38,20.25,20.38,933,3.49413663181084,3.5061794463961,3.48381421930918,3.5061794463961,5423.15083717248,0.0,1.0
1999-07-13,20.44,20.5,20.25,20.5,3200,3.51650185889776,3.52682427139942,3.48381421930918,3.52682427139942,18600.3029785123,0.0,1.0
1999-07-14,20.38,20.38,20.25,20.25,2933,3.5061794463961,3.5061794463961,3.48381421930918,3.48381421930918,17048.3401987427,0.0,1.0
1999-07-15,20.25,20.25,20.25,20.25,200,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,1162.51893615702,0.0,1.0
1999-07-16,20.25,20.25,20.25,20.25,0,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,0,0.0,1.0
1999-07-19,20.25,20.25,20.25,20.25,1133,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,6585.66977332951,0.0,1.0
1999-07-20,20.25,20.25,20.25,20.25,1333,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,7748.18870948653,0.0,1.0
1999-07-21,20.38,20.38,20.25,20.25,1200,3.5061794463961,3.5061794463961,3.48381421930918,3.48381421930918,6975.11361694211,0.0,1.0
1999-07-22,20.25,20.25,20.25,20.25,1533,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,8910.70764564354,0.0,1.0
1999-07-23,20.38,20.38,20.25,20.25,933,3.5061794463961,3.5061794463961,3.48381421930918,3.48381421930918,5423.15083717249,0.0,1.0
1999-07-26,20.25,20.25,20.25,20.25,733,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,4260.63190101547,0.0,1.0
1999-07-27,20.25,20.25,20.25,20.25,533,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,3098.11296485845,0.0,1.0
1999-07-28,20.38,20.5,20.38,20.5,400,3.5061794463961,3.52682427139942,3.5061794463961,3.52682427139942,2325.03787231404,0.0,1.0
1999-07-29,20.5,20.5,20.38,20.38,333,3.52682427139942,3.52682427139942,3.5061794463961,3.5061794463961,1935.59402870143,0.0,1.0
1999-07-30,20.44,20.63,20.38,20.63,2600,3.51650185889776,3.54918949848634,3.5061794463961,3.54918949848634,15112.7461700412,0.0,1.0
1999-08-02,20.38,20.38,20.38,20.38,733,3.5061794463961,3.5061794463961,3.5061794463961,3.5061794463961,4260.63190101547,0.0,1.0
1999-08-03,20.5,20.5,20.31,20.31,200,3.52682427139942,3.52682427139942,3.49413663181084,3.49413663181084,1162.51893615702,0.0,1.0
1999-08-04,20.5,20.5,20.5,20.5,133,3.52682427139942,3.52682427139942,3.52682427139942,3.52682427139942,773.075092544416,0.0,1.0
1999-08-05,20.25,20.25,20.25,20.25,933,3.48381421930918,3.48381421930918,3.48381421930918,3.48381421930918,5423.15083717249,0.0,1.0
1999-08-06,20.25,20.38,20.25,20.25,2000,3.48381421930918,3.5061794463961,3.48381421930918,3.48381421930918,11625.1893615702,0.0,1.0
1999-08-09,20.38,20.38,20.25,20.25,533,3.5061794463961,3.5061794463961,3.48381421930918,3.48381421930918,3098.11296485846,0.0,1.0
1999-08-10,20.5,20.5,20.25,20.38,1000,3.52682427139942,3.52682427139942,3.48381421930918,3.5061794463961,5812.59468078509,0.0,1.0
1999-08-11,20.5,20.5,20.5,20.5,0,3.52682427139942,3.52682427139942,3.52682427139942,3.52682427139942,0,0.0,1.0
1999-08-12,20.5,20.5,20.5,20.5,0,3.52682427139942,3.52682427139942,3.52682427139942,3.52682427139942,0,0.0,1.0
1999-08-13,20.5,20.5,20.31,20.31,2200,3.52682427139942,3.52682427139942,3.49413663181084,3.49413663181084,12787.7082977272,0.0,1.0
1999-08-16,20.25,20.75,20.25,20.75,2133,3.48381421930918,3.56983432348966,3.48381421930918,3.56983432348966,12398.2644541146,0.0,1.0
1999-08-17,20.13,20.5,20.13,20.25,1733,3.46316939430587,3.52682427139942,3.46316939430587,3.48381421930918,10073.2265818005,0.0,1.0
1999-08-18,20.13,20.13,20.13,20.13,600,3.49585703389445,3.49585703389445,3.49585703389445,3.49585703389445,3454.94677925798,0.19,1.0
1999-08-19,20.25,20.25,20.0,20.0,2200,3.51669671815015,3.51669671815015,3.4732807092841,3.4732807092841,12668.1381906126,0.0,1.0
1999-08-20,20.25,20.25,20.25,20.25,733,3.51669671815015,3.51669671815015,3.51669671815015,3.51669671815015,4220.79331532684,0.0,1.0
1999-08-23,20.5,20.5,20.25,20.25,800,3.5601127270162,3.5601127270162,3.51669671815015,3.51669671815015,4606.59570567732,0.0,1.0
1999-08-24,20.13,20.13,19.75,20.13,2000,3.49585703389445,3.49585703389445,3.42986470041805,3.49585703389445,11516.4892641933,0.0,1.0
1999-08-25,20.0,20.0,20.0,20.0,133,3.4732807092841,3.4732807092841,3.4732807092841,3.4732807092841,765.846536068854,0.0,1.0
1999-08-26,19.25,19.75,19.25,19.75,3200,3.34303268268595,3.42986470041805,3.34303268268595,3.42986470041805,18426.3828227092,0.0,1.0
1999-08-27,19.38,19.63,19.38,19.5,2000,3.36560900729629,3.40902501616235,3.36560900729629,3.386448691552,11516.4892641933,0.0,1.0
1999-08-30,19.13,19.38,19.13,19.38,8333,3.32219299843024,3.36560900729629,3.32219299843024,3.36560900729629,47983.4525192614,0.0,1.0
1999-08-31,18.75,19.06,18.5,19.06,8333,3.25620066495385,3.31003651594775,3.21278465608779,3.31003651594775,47983.4525192613,0.0,1.0
1999-09-01,18.5,18.5,18.5,18.5,1400,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,8061.54248493531,0.0,1.0
1999-09-02,18.25,18.25,18.25,18.25,1000,3.16936864722174,3.16936864722174,3.16936864722174,3.16936864722174,5758.24463209665,0.0,1.0
1999-09-03,18.63,18.63,18.5,18.5,600,3.23536098069814,3.23536098069814,3.21278465608779,3.21278465608779,3454.94677925799,0.0,1.0
1999-09-07,18.5,18.5,18.5,18.5,1200,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,6909.89355851598,0.0,1.0
1999-09-08,18.38,18.38,18.25,18.25,733,3.19194497183209,3.19194497183209,3.16936864722174,3.16936864722174,4220.79331532684,0.0,1.0
1999-09-09,18.63,18.63,18.38,18.38,1333,3.23536098069814,3.23536098069814,3.19194497183209,3.19194497183209,7675.74009458483,0.0,1.0
1999-09-10,18.63,18.63,18.63,18.63,0,3.23536098069814,3.23536098069814,3.23536098069814,3.23536098069814,0,0.0,1.0
1999-09-13,18.5,18.5,18.5,18.5,2333,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,13433.9847266815,0.0,1.0
1999-09-14,18.75,18.75,18.44,18.44,4200,3.25620066495385,3.25620066495385,3.20236481395994,3.20236481395994,24184.6274548059,0.0,1.0
1999-09-15,18.69,18.69,18.69,18.69,733,3.24578082282599,3.24578082282599,3.24578082282599,3.24578082282599,4220.79331532684,0.0,1.0
1999-09-16,18.63,18.63,18.5,18.5,533,3.23536098069814,3.23536098069814,3.21278465608779,3.21278465608779,3069.14438890751,0.0,1.0
1999-09-17,18.5,18.5,18.5,18.5,2200,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,12668.1381906126,0.0,1.0
1999-09-20,18.25,18.44,18.25,18.44,1600,3.16936864722174,3.20236481395994,3.16936864722174,3.20236481395994,9213.19141135464,0.0,1.0
1999-09-21,18.5,18.5,18.5,18.5,133,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,765.846536068855,0.0,1.0
1999-09-22,18.5,18.5,18.25,18.38,2000,3.21278465608779,3.21278465608779,3.16936864722174,3.19194497183209,11516.4892641933,0.0,1.0
1999-09-23,18.5,18.5,18.5,18.5,0,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,0,0.0,1.0
1999-09-24,18.5,18.5,18.5,18.5,0,3.21278465608779,3.21278465608779,3.21278465608779,3.21278465608779,0,0.0,1.0
1999-09-27,18.0,18.25,18.0,18.25,2200,3.12595263835569,3.16936864722174,3.12595263835569,3.16936864722174,12668.1381906126,0.0,1.0
1999-09-28,18.38,18.38,18.25,18.25,2000,3.19194497183209,3.19194497183209,3.16936864722174,3.16936864722174,11516.4892641933,0.0,1.0
1999-09-29,19.38,19.38,18.5,18.5,2333,3.36560900729629,3.36560900729629,3.21278465608779,3.21278465608779,13433.9847266815,0.0,1.0
1999-09-30,22.0,22.0,19.44,19.5,8333,3.82060878021251,3.82060878021251,3.37602884942415,3.386448691552,47983.4525192614,0.0,1.0
1999-10-01,21.38,21.75,21.25,21.75,3000,3.7129370782247,3.77719277134646,3.69036075361436,3.77719277134646,17274.7338962899,0.0,1.0
1999-10-04,20.75,21.0,20.75,21.0,1200,3.60352873588226,3.64694474474831,3.60352873588226,3.64694474474831,6909.89355851596,0.0,1.0
1999-10-05,20.25,20.5,20.25,20.5,533,3.51669671815015,3.5601127270162,3.51669671815015,3.5601127270162,3069.14438890751,0.0,1.0
1999-10-06,20.25,20.25,20.25,20.25,733,3.51669671815015,3.51669671815015,3.51669671815015,3.51669671815015,4220.79331532684,0.0,1.0
1999-10-07,19.5,19.75,19.5,19.75,1200,3.386448691552,3.42986470041805,3.386448691552,3.42986470041805,6909.89355851597,0.0,1.0
1999-10-08,19.5,19.5,19.5,19.5,0,3.386448691552,3.386448691552,3.386448691552,3.386448691552,0,0.0,1.0
1999-10-11,19.25,19.38,19.25,19.38,600,3.34303268268595,3.36560900729629,3.34303268268595,3.36560900729629,3454.94677925798,0.0,1.0
1999-10-12,19.5,19.75,19.5,19.5,1200,3.386448691552,3.42986470041805,3.386448691552,3.386448691552,6909.89355851597,0.0,1.0
1999-10-13,19.5,19.5,19.5,19.5,0,3.386448691552,3.386448691552,3.386448691552,3.386448691552,0,0.0,1.0
1999-10-14,19.25,19.25,19.25,19.25,133,3.34303268268595,3.34303268268595,3.34303268268595,3.34303268268595,765.846536068853,0.0,1.0
1999-10-15,19.63,19.63,19.63,19.63,733,3.40902501616235,3.40902501616235,3.40902501616235,3.40902501616235,4220.79331532683,0.0,1.0
1999-10-18,19.5,19.75,19.5,19.75,333,3.386448691552,3.42986470041805,3.386448691552,3.42986470041805,1917.49546248818,0.0,1.0
1999-10-19,19.38,19.38,19.38,19.38,533,3.36560900729629,3.36560900729629,3.36560900729629,3.36560900729629,3069.14438890751,0.0,1.0
1999-10-20,19.38,19.38,19.38,19.38,0,3.36560900729629,3.36560900729629,3.36560900729629,3.36560900729629,0,0.0,1.0
1999-10-21,19.13,19.38,19.0,19.25,4533,3.32219299843024,3.36560900729629,3.2996166738199,3.34303268268595,26102.1229172941,0.0,1.0
1999-10-22,19.0,19.25,19.0,19.0,4000,3.2996166738199,3.34303268268595,3.2996166738199,3.2996166738199,23032.9785283865,0.0,1.0
1999-10-25,19.25,19.38,19.0,19.25,4133,3.34303268268595,3.36560900729629,3.2996166738199,3.34303268268595,23798.8250644554,0.0,1.0
1999-10-26,18.75,19.0,18.75,19.0,2533,3.25620066495385,3.2996166738199,3.25620066495385,3.2996166738199,14585.6336531008,0.0,1.0
1999-10-27,18.75,18.75,18.75,18.75,200,3.25620066495385,3.25620066495385,3.25620066495385,3.25620066495385,1151.64892641933,0.0,1.0
1999-10-28,19.0,19.0,18.75,18.75,600,3.2996166738199,3.2996166738199,3.25620066495385,3.25620066495385,3454.94677925798,0.0,1.0
1999-10-29,18.63,19.25,18.63,19.25,1733,3.23536098069814,3.34303268268595,3.23536098069814,3.34303268268595,9979.03794742348,0.0,1.0
1999-11-01,18.25,18.88,18.25,18.88,6733,3.16936864722174,3.27877698956419,3.16936864722174,3.27877698956419,38770.2611079067,0.0,1.0
1999-11-02,18.25,18.25,18.25,18.25,200,3.16936864722174,3.16936864722174,3.16936864722174,3.16936864722174,1151.64892641933,0.0,1.0
1999-11-03,18.38,18.5,18.25,18.5,2000,3.19194497183209,3.21278465608779,3.16936864722174,3.21278465608779,11516.4892641933,0.0,1.0
1999-11-04,18.13,18.13,17.88,18.13,2133,3.14852896296604,3.14852896296604,3.10511295409999,3.14852896296604,12282.3358002621,0.0,1.0
1999-11-05,18.12,18.12,18.12,18.12,0,3.1467923226114,3.1467923226114,3.1467923226114,3.1467923226114,0,0.0,1.0
1999-11-08,18.0,18.25,18.0,18.25,10600,3.12595263835569,3.16936864722174,3.12595263835569,3.16936864722174,61037.3931002244,0.0,1.0
1999-11-09,18.0,18.25,18.0,18.25,3133,3.12595263835569,3.16936864722174,3.12595263835569,3.16936864722174,18040.5804323588,0.0,1.0
1999-11-10,18.0,18.0,17.75,17.75,4800,3.12595263835569,3.12595263835569,3.08253662948964,3.08253662948964,27639.5742340639,0.0,1.0
1999-11-11,17.75,17.88,17.56,17.75,2933,3.08253662948964,3.10511295409999,3.04954046275144,3.08253662948964,16888.9315059395,0.0,1.0
1999-11-12,18.13,18.13,17.88,17.88,7800,3.14852896296604,3.14852896296604,3.10511295409999,3.10511295409999,44914.3081303538,0.0,1.0
1999-11-15,18.75,18.75,18.25,18.38,1733,3.25620066495385,3.25620066495385,3.16936864722174,3.19194497183209,9979.03794742347,0.0,1.0
1999-11-16,18.5,18.75,18.5,18.75,4600,3.21278465608779,3.25620066495385,3.21278465608779,3.25620066495385,26487.9253076446,0.0,1.0
1999-11-17,19.0,19.0,18.38,18.38,1000,3.3326128405581,3.3326128405581,3.22386442155041,3.22386442155041,5701.23230900657,0.19,1.0
1999-11-18,18.88,19.38,18.88,19.13,5600,3.31156475945983,3.39926509736926,3.31156475945983,3.35541492841455,31926.9009304369,0.0,1.0
1999-11-19,19.38,19.38,19.13,19.13,800,3.39926509736926,3.39926509736926,3.35541492841455,3.35541492841455,4560.98584720526,0.0,1.0
1999-11-22,19.0,19.38,18.75,19.38,1133,3.3326128405581,3.39926509736926,3.28876267160338,3.39926509736926,6459.49620610444,0.0,1.0
1999-11-23,18.75,19.0,18.75,19.0,1000,3.28876267160338,3.3326128405581,3.28876267160338,3.3326128405581,5701.23230900658,0.0,1.0
1999-11-24,18.75,19.0,18.75,19.0,3400,3.28876267160338,3.3326128405581,3.28876267160338,3.3326128405581,19384.1898506224,0.0,1.0
1999-11-26,18.75,18.75,18.75,18.75,333,3.28876267160338,3.28876267160338,3.28876267160338,3.28876267160338,1898.51035889919,0.0,1.0
1999-11-29,19.13,19.13,18.63,18.63,1600,3.35541492841455,3.35541492841455,3.26771459050512,3.26771459050512,9121.97169441051,0.0,1.0
1999-11-30,19.75,19.75,18.88,19.06,6333,3.46416334742223,3.46416334742223,3.31156475945983,3.34313688110723,36105.9042129387,0.0,1.0
1999-12-01,19.0,19.63,19.0,19.63,1533,3.3326128405581,3.44311526632397,3.3326128405581,3.44311526632397,8739.98912970707,0.0,1.0
1999-12-02,19.0,19.0,19.0,19.0,0,3.3326128405581,3.3326128405581,3.3326128405581,3.3326128405581,0,0.0,1.0
1999-12-03,19.0,19.0,19.0,19.0,0,3.3326128405581,3.3326128405581,3.3326128405581,3.3326128405581,0,0.0,1.0
1999-12-06,18.38,19.25,18.38,19.25,2000,3.22386442155041,3.37646300951281,3.22386442155041,3.37646300951281,11402.4646180132,0.0,1.0
1999-12-07,18.0,18.25,17.75,18.25,3733,3.15721216473925,3.20106233369396,3.11336199578454,3.20106233369396,21282.7002095215,0.0,1.0
1999-12-08,17.88,18.0,17.75,17.75,5800,3.13616408364099,3.15721216473925,3.11336199578454,3.11336199578454,33067.1473922381,0.0,1.0
1999-12-09,17.88,18.13,17.88,18.13,1000,3.13616408364099,3.1800142525957,3.13616408364099,3.1800142525957,5701.23230900657,0.0,1.0
1999-12-10,17.75,17.88,17.75,17.88,933,3.11336199578454,3.13616408364099,3.11336199578454,3.13616408364099,5319.24974430313,0.0,1.0
1999-12-13,17.63,17.75,17.25,17.25,6333,3.09231391468628,3.11336199578454,3.02566165787511,3.02566165787511,36105.9042129386,0.0,1.0
1999-12-14,17.63,17.63,17.63,17.63,3133,3.09231391468628,3.09231391468628,3.09231391468628,3.09231391468628,17861.9608241176,0.0,1.0
1999-12-15,17.88,17.88,17.88,17.88,333,3.13616408364099,3.13616408364099,3.13616408364099,3.13616408364099,1898.51035889919,0.0,1.0
1999-12-16,17.75,17.75,17.75,17.75,2200,3.11336199578454,3.11336199578454,3.11336199578454,3.11336199578454,12542.7110798145,0.0,1.0
1999-12-17,18.0,18.0,17.75,17.75,1000,3.15721216473925,3.15721216473925,3.11336199578454,3.11336199578454,5701.23230900657,0.0,1.0
1999-12-20,18.0,18.0,17.75,17.75,2800,3.15721216473925,3.15721216473925,3.11336199578454,3.11336199578454,15963.4504652184,0.0,1.0
1999-12-21,17.88,17.94,17.88,17.94,400,3.13616408364099,3.14668812419012,3.13616408364099,3.14668812419012,2280.49292360263,0.0,1.0
1999-12-22,17.88,18.0,17.75,17.75,4733,3.13616408364099,3.15721216473925,3.11336199578454,3.11336199578454,26983.9325185281,0.0,1.0
1999-12-23,17.88,18.13,17.88,17.88,1400,3.13616408364099,3.1800142525957,3.13616408364099,3.13616408364099,7981.7252326092,0.0,1.0
1999-12-27,18.0,18.06,18.0,18.06,1400,3.15721216473925,3.16773620528838,3.15721216473925,3.16773620528838,7981.7252326092,0.0,1.0
1999-12-28,18.25,18.44,17.88,17.88,2333,3.20106233369396,3.23438846209954,3.13616408364099,3.13616408364099,13300.9749769123,0.0,1.0
1999-12-29,18.0,18.0,18.0,18.0,1933,3.15721216473925,3.15721216473925,3.15721216473925,3.15721216473925,11020.4820533097,0.0,1.0
1999-12-30,17.63,17.88,17.63,17.75,1733,3.09231391468628,3.13616408364099,3.09231391468628,3.11336199578454,9880.23559150838,0.0,1.0
1999-12-31,17.75,17.75,17.56,17.56,1533,3.11336199578454,3.11336199578454,3.08003586737896,3.08003586737896,8739.98912970707,0.0,1.0
2000-01-03,17.63,17.63,17.63,17.63,3400,3.09231391468628,3.09231391468628,3.09231391468628,3.09231391468628,19384.1898506223,0.0,1.0
2000-01-04,18.25,18.75,17.38,17.38,4800,3.20106233369396,3.28876267160338,3.04846374573156,3.04846374573156,27365.9150832316,0.0,1.0
2000-01-05,17.63,18.0,17.63,18.0,4333,3.09231391468628,3.15721216473925,3.09231391468628,3.15721216473925,24703.4395949255,0.0,1.0
2000-01-06,17.5,17.75,17.13,17.13,4333,3.06951182682983,3.11336199578454,3.00461357677685,3.00461357677685,24703.4395949255,0.0,1.0
2000-01-07,18.0,18.0,17.5,17.75,2200,3.15721216473925,3.15721216473925,3.06951182682983,3.11336199578454,12542.7110798145,0.0,1.0
2000-01-10,18.0,18.0,17.75,17.75,600,3.15721216473925,3.15721216473925,3.11336199578454,3.11336199578454,3420.73938540394,0.0,1.0
2000-01-11,17.75,18.0,17.75,18.0,933,3.11336199578454,3.15721216473925,3.11336199578454,3.15721216473925,5319.24974430313,0.0,1.0
2000-01-12,17.63,17.94,17.63,17.94,1933,3.09231391468628,3.14668812419012,3.09231391468628,3.14668812419012,11020.4820533097,0.0,1.0
2000-01-13,17.5,17.75,17.5,17.5,1800,3.06951182682983,3.11336199578454,3.06951182682983,3.06951182682983,10262.2181562118,0.0,1.0
2000-01-14,17.75,17.75,17.56,17.56,600,3.11336199578454,3.11336199578454,3.08003586737896,3.08003586737896,3420.73938540394,0.0,1.0
2000-01-18,18.0,18.0,17.88,17.88,1000,3.15721216473925,3.15721216473925,3.13616408364099,3.13616408364099,5701.23230900657,0.0,1.0
2000-01-19,17.75,17.75,17.75,17.75,6533,3.11336199578454,3.11336199578454,3.11336199578454,3.11336199578454,37246.1506747399,0.0,1.0
2000-01-20,18.0,18.0,18.0,18.0,1000,3.15721216473925,3.15721216473925,3.15721216473925,3.15721216473925,5701.23230900657,0.0,1.0
2000-01-21,18.0,18.0,17.75,17.75,933,3.15721216473925,3.15721216473925,3.11336199578454,3.11336199578454,5319.24974430313,0.0,1.0
2000-01-24,17.75,17.75,17.75,17.75,933,3.11336199578454,3.11336199578454,3.11336199578454,3.11336199578454,5319.24974430313,0.0,1.0
2000-01-25,17.25,17.75,17.25,17.75,2200,3.02566165787511,3.11336199578454,3.02566165787511,3.11336199578454,12542.7110798145,0.0,1.0
2000-01-26,16.69,17.13,16.5,17.13,11133,2.92743727941656,3.00461357677685,2.89411115101098,3.00461357677685,63471.8192961702,0.0,1.0
2000-01-27,16.63,16.88,16.63,16.63,3133,2.91691323886743,2.96076340782214,2.91691323886743,2.91691323886743,17861.9608241176,0.0,1.0
2000-01-28,16.63,16.63,16.63,16.63,600,2.91691323886743,2.91691323886743,2.91691323886743,2.91691323886743,3420.73938540394,0.0,1.0
2000-01-31,16.69,17.0,16.69,17.0,2200,2.92743727941656,2.9818114889204,2.92743727941656,2.9818114889204,12542.7110798145,0.0,1.0
2000-02-01,16.63,16.75,16.63,16.75,1133,2.91691323886743,2.93796131996569,2.91691323886743,2.93796131996569,6459.49620610445,0.0,1.0
2000-02-02,16.88,16.88,16.88,16.88,1333,2.96076340782214,2.96076340782214,2.96076340782214,2.96076340782214,7599.74266790577,0.0,1.0
2000-02-03,17.0,17.0,16.88,16.88,1733,2.9818114889204,2.9818114889204,2.96076340782214,2.96076340782214,9880.2355915084,0.0,1.0
2000-02-04,16.94,17.0,16.88,16.88,3200,2.97128744837127,2.9818114889204,2.96076340782214,2.96076340782214,18243.9433888211,0.0,1.0
2000-02-07,17.25,17.25,17.13,17.13,1533,3.02566165787511,3.02566165787511,3.00461357677685,3.00461357677685,8739.98912970709,0.0,1.0
2000-02-08,16.75,17.25,16.75,17.25,4000,2.93796131996569,3.02566165787511,2.93796131996569,3.02566165787511,22804.9292360263,0.0,1.0
2000-02-09,17.0,17.25,16.75,16.75,5400,2.9818114889204,3.02566165787511,2.93796131996569,2.93796131996569,30786.6544686355,0.0,1.0
2000-02-10,16.75,17.25,16.75,16.75,4000,2.93796131996569,3.02566165787511,2.93796131996569,2.93796131996569,22804.9292360263,0.0,1.0
2000-02-11,16.75,16.75,16.38,16.63,3600,2.93796131996569,2.93796131996569,2.87306306991272,2.91691323886743,20524.4363124237,0.0,1.0
2000-02-14,16.5,17.0,16.25,16.75,2733,2.89411115101098,2.9818114889204,2.85026098205627,2.93796131996569,15581.467900515,0.0,1.0
2000-02-15,16.25,16.75,16.25,16.75,933,2.85026098205627,2.93796131996569,2.85026098205627,2.93796131996569,5319.24974430313,0.0,1.0
2000-02-16,16.25,16.25,16.25,16.25,400,2.88358711046185,2.88358711046185,2.88358711046185,2.88358711046185,2254.1368618335,0.19,1.0
2000-02-17,16.13,16.25,16.13,16.25,1133,2.86229292872305,2.88358711046185,2.86229292872305,2.88358711046185,6384.84266114339,0.0,1.0
2000-02-18,15.75,16.13,15.75,15.88,4333,2.79486135321687,2.86229292872305,2.79486135321687,2.81793005010056,24417.9375558114,0.0,1.0
2000-02-22,16.5,16.5,16.0,16.0,2000,2.92794998908434,2.92794998908434,2.83922423183936,2.83922423183936,11270.6843091675,0.0,1.0
2000-02-23,16.5,16.63,16.5,16.63,1400,2.92794998908434,2.95101868596803,2.92794998908434,2.95101868596803,7889.47901641724,0.0,1.0
2000-02-24,16.63,16.63,16.63,16.63,400,2.95101868596803,2.95101868596803,2.95101868596803,2.95101868596803,2254.1368618335,0.0,1.0
2000-02-25,16.63,16.63,16.63,16.63,6000,2.95101868596803,2.95101868596803,2.95101868596803,2.95101868596803,33812.0529275025,0.0,1.0
2000-02-28,16.62,16.62,16.62,16.62,0,2.94924417082313,2.94924417082313,2.94924417082313,2.94924417082313,0,0.0,1.0
2000-02-29,16.69,16.69,16.5,16.5,1400,2.96166577683743,2.96166577683743,2.92794998908434,2.92794998908434,7889.47901641725,0.0,1.0
2000-03-01,16.5,16.56,16.25,16.56,2933,2.92794998908434,2.93859707995373,2.88358711046185,2.93859707995373,16528.4585393941,0.0,1.0
2000-03-02,16.63,16.63,16.38,16.44,4600,2.95101868596803,2.95101868596803,2.90665580734554,2.91730289821494,25922.5739110853,0.0,1.0
2000-03-03,16.5,16.5,16.5,16.5,1533,2.92794998908434,2.92794998908434,2.92794998908434,2.92794998908434,8638.97952297688,0.0,1.0
2000-03-06,16.63,16.63,16.38,16.5,733,2.95101868596803,2.95101868596803,2.90665580734554,2.92794998908434,4130.70579930989,0.0,1.0
2000-03-07,16.38,16.38,16.38,16.38,2000,2.90665580734554,2.90665580734554,2.90665580734554,2.90665580734554,11270.6843091675,0.0,1.0
2000-03-08,16.0,16.38,16.0,16.25,4733,2.83922423183936,2.90665580734554,2.83922423183936,2.88358711046185,26672.0744176449,0.0,1.0
2000-03-09,15.38,15.75,15.25,15.75,3533,2.72920429285558,2.79486135321687,2.70613559597189,2.79486135321687,19909.6638321444,0.0,1.0
2000-03-10,15.0,15.25,14.75,15.19,8533,2.6617727173494,2.70613559597189,2.61740983872691,2.69548850510249,48086.3746050631,0.0,1.0
2000-03-13,14.75,15.13,14.75,14.75,15933,2.61740983872691,2.68484141423309,2.61740983872691,2.61740983872691,89787.9065489828,0.0,1.0
2000-03-14,14.63,14.63,14.25,14.25,1200,2.59611565698811,2.59611565698811,2.52868408148193,2.52868408148193,6762.41058550051,0.0,1.0
2000-03-15,15.0,15.0,14.75,14.75,3333,2.6617727173494,2.6617727173494,2.61740983872691,2.61740983872691,18782.5954012276,0.0,1.0
2000-03-16,15.63,15.63,14.63,14.63,4000,2.77356717147807,2.77356717147807,2.59611565698811,2.59611565698811,22541.368618335,0.0,1.0
2000-03-17,15.0,15.13,14.88,15.13,4200,2.6617727173494,2.68484141423309,2.6404785356106,2.68484141423309,23668.4370492517,0.0,1.0
2000-03-20,14.88,15.0,14.88,15.0,2133,2.6404785356106,2.6617727173494,2.6404785356106,2.6617727173494,12020.1848157272,0.0,1.0
2000-03-21,14.81,15.0,14.75,14.88,1400,2.62805692959631,2.6617727173494,2.61740983872691,2.6404785356106,7889.47901641724,0.0,1.0
2000-03-22,15.06,15.06,15.06,15.06,533,2.6724198082188,2.6724198082188,2.6724198082188,2.6724198082188,3003.63736839313,0.0,1.0
2000-03-23,14.94,14.94,14.94,14.94,400,2.65112562648,2.65112562648,2.65112562648,2.65112562648,2254.1368618335,0.0,1.0
2000-03-24,14.81,14.81,14.81,14.81,400,2.62805692959631,2.62805692959631,2.62805692959631,2.62805692959631,2254.1368618335,0.0,1.0
2000-03-27,14.63,14.69,14.63,14.69,333,2.59611565698811,2.60676274785751,2.59611565698811,2.60676274785751,1876.56893747639,0.0,1.0
2000-03-28,15.0,15.0,14.44,14.75,11600,2.6617727173494,2.6617727173494,2.56239986923502,2.61740983872691,65369.9689931715,0.0,1.0
2000-03-29,15.25,15.31,15.13,15.13,3000,2.70613559597189,2.71678268684128,2.68484141423309,2.68484141423309,16906.0264637512,0.0,1.0
2000-03-30,15.13,15.5,15.0,15.5,3000,2.68484141423309,2.75049847459438,2.6617727173494,2.75049847459438,16906.0264637513,0.0,1.0
2000-03-31,13.25,15.0,12.75,15.0,24200,2.35123256699197,2.6617727173494,2.26250680974699,2.6617727173494,136375.280140927,0.0,1.0
2000-04-03,14.88,14.88,13.38,13.5,12000,2.6404785356106,2.6404785356106,2.37430126387566,2.39559544561446,67624.1058550051,0.0,1.0
2000-04-04,14.94,14.94,14.94,14.94,1133,2.65112562648,2.65112562648,2.65112562648,2.65112562648,6384.84266114339,0.0,1.0
2000-04-05,14.75,14.75,14.5,14.75,4333,2.61740983872691,2.61740983872691,2.57304696010442,2.61740983872691,24417.9375558114,0.0,1.0
2000-04-06,15.0,15.0,14.88,14.88,2200,2.6617727173494,2.6617727173494,2.6404785356106,2.6404785356106,12397.7527400842,0.0,1.0
2000-04-07,15.0,15.0,15.0,15.0,0,2.6617727173494,2.6617727173494,2.6617727173494,2.6617727173494,0,0.0,1.0
2000-04-10,14.75,15.0,14.75,14.75,600,2.61740983872691,2.6617727173494,2.61740983872691,2.61740983872691,3381.20529275025,0.0,1.0
2000-04-11,14.75,15.0,14.75,15.0,1533,2.61740983872691,2.6617727173494,2.61740983872691,2.6617727173494,8638.97952297688,0.0,1.0
2000-04-12,14.88,15.25,14.63,14.88,5333,2.6404785356106,2.70613559597189,2.59611565698811,2.6404785356106,30053.2797103952,0.0,1.0
2000-04-13,15.31,15.31,15.0,15.0,11133,2.71678268684128,2.71678268684128,2.6617727173494,2.6617727173494,62738.264206981,0.0,1.0
2000-04-14,15.75,16.0,15.31,15.31,1133,2.79486135321687,2.83922423183936,2.71678268684128,2.71678268684128,6384.84266114338,0.0,1.0
2000-04-17,15.75,16.0,15.5,16.0,1400,2.79486135321687,2.83922423183936,2.75049847459438,2.83922423183936,7889.47901641724,0.0,1.0
2000-04-18,15.75,15.75,15.75,15.75,0,2.79486135321687,2.79486135321687,2.79486135321687,2.79486135321687,0,0.0,1.0
2000-04-19,16.13,16.13,15.5,15.75,2133,2.86229292872305,2.86229292872305,2.75049847459438,2.79486135321687,12020.1848157272,0.0,1.0
2000-04-20,15.75,16.0,15.75,16.0,2600,2.79486135321687,2.83922423183936,2.79486135321687,2.83922423183936,14651.8896019177,0.0,1.0
2000-04-24,15.5,15.5,15.5,15.5,933,2.75049847459438,2.75049847459438,2.75049847459438,2.75049847459438,5257.77423022663,0.0,1.0
2000-04-25,15.25,15.5,15.25,15.5,933,2.70613559597189,2.75049847459438,2.70613559597189,2.75049847459438,5257.77423022664,0.0,1.0
2000-04-26,15.5,15.5,15.38,15.38,533,2.75049847459438,2.75049847459438,2.72920429285558,2.72920429285558,3003.63736839314,0.0,1.0
2000-04-27,14.5,15.25,14.5,15.25,3800,2.57304696010442,2.70613559597189,2.57304696010442,2.70613559597189,21414.3001874182,0.0,1.0
2000-04-28,14.75,14.75,14.75,14.75,1000,2.61740983872691,2.61740983872691,2.61740983872691,2.61740983872691,5635.34215458375,0.0,1.0
2000-05-01,15.13,15.25,14.81,14.81,1933,2.68484141423309,2.70613559597189,2.62805692959631,2.62805692959631,10893.1163848104,0.0,1.0
2000-05-02,15.12,15.12,15.12,15.12,0,2.68306689908819,2.68306689908819,2.68306689908819,2.68306689908819,0,0.0,1.0
2000-05-03,15.12,15.12,15.12,15.12,0,2.68306689908819,2.68306689908819,2.68306689908819,2.68306689908819,0,0.0,1.0
2000-05-04,14.88,14.88,14.88,14.88,2133,2.6404785356106,2.6404785356106,2.6404785356106,2.6404785356106,12020.1848157272,0.0,1.0
2000-05-05,14.88,14.88,14.88,14.88,0,2.6404785356106,2.6404785356106,2.6404785356106,2.6404785356106,0,0.0,1.0
2000-05-08,14.88,14.88,14.88,14.88,0,2.6404785356106,2.6404785356106,2.6404785356106,2.6404785356106,0,0.0,1.0
2000-05-09,15.38,15.38,15.0,15.0,2333,2.72920429285558,2.72920429285558,2.6617727173494,2.6617727173494,13147.2532466439,0.0,1.0
2000-05-10,15.13,15.13,15.13,15.13,533,2.68484141423309,2.68484141423309,2.68484141423309,2.68484141423309,3003.63736839314,0.0,1.0
2000-05-11,16.0,16.0,15.25,15.25,3200,2.83922423183936,2.83922423183936,2.70613559597189,2.70613559597189,18033.094894668,0.0,1.0
2000-05-12,15.75,15.75,15.75,15.75,1400,2.79486135321687,2.79486135321687,2.79486135321687,2.79486135321687,7889.47901641724,0.0,1.0
2000-05-15,15.75,15.75,15.75,15.75,0,2.79486135321687,2.79486135321687,2.79486135321687,2.79486135321687,0,0.0,1.0
2000-05-16,15.75,15.75,15.5,15.75,3600,2.79486135321687,2.79486135321687,2.75049847459438,2.79486135321687,20287.2317565015,0.0,1.0
2000-05-17,16.0,16.0,15.75,15.75,4000,2.83922423183936,2.83922423183936,2.79486135321687,2.79486135321687,22541.368618335,0.0,1.0
2000-05-18,15.88,16.0,15.88,16.0,3600,2.85164583785365,2.87319479884499,2.85164583785365,2.87319479884499,20047.3702733817,0.19,1.0
2000-05-19,15.88,15.88,15.88,15.88,800,2.85164583785365,2.85164583785365,2.85164583785365,2.85164583785365,4454.97117186261,0.0,1.0
2000-05-22,15.87,15.87,15.87,15.87,0,2.84985009110438,2.84985009110438,2.84985009110438,2.84985009110438,0,0.0,1.0
2000-05-23,15.87,15.87,15.87,15.87,0,2.84985009110438,2.84985009110438,2.84985009110438,2.84985009110438,0,0.0,1.0
2000-05-24,15.87,15.87,15.87,15.87,0,2.84985009110438,2.84985009110438,2.84985009110438,2.84985009110438,0,0.0,1.0
2000-05-25,15.88,15.88,15.88,15.88,10133,2.85164583785365,2.85164583785365,2.85164583785365,2.85164583785365,56427.7786056047,0.0,1.0
2000-05-26,15.63,15.63,15.63,15.63,733,2.8067521691217,2.8067521691217,2.8067521691217,2.8067521691217,4081.86733621911,0.0,1.0
2000-05-30,15.75,15.75,15.75,15.75,200,2.82830113011304,2.82830113011304,2.82830113011304,2.82830113011304,1113.74279296565,0.0,1.0
2000-05-31,15.87,15.87,15.87,15.87,7000,2.84985009110438,2.84985009110438,2.84985009110438,2.84985009110438,38980.9977537977,0.0,1.0
2000-06-01,15.87,15.87,15.87,15.87,0,2.84985009110438,2.84985009110438,2.84985009110438,2.84985009110438,0,0.0,1.0
2000-06-02,15.75,15.75,15.75,15.75,12000,2.82830113011304,2.82830113011304,2.82830113011304,2.82830113011304,66824.567577939,0.0,1.0
2000-06-05,16.0,16.0,16.0,16.0,4533,2.87319479884499,2.87319479884499,2.87319479884499,2.87319479884499,25242.9804025665,0.0,1.0
2000-06-06,15.75,16.0,15.25,15.88,3133,2.82830113011304,2.87319479884499,2.73851379264913,2.85164583785365,17446.7808518069,0.0,1.0
2000-06-07,15.38,15.63,15.38,15.5,1600,2.76185850038975,2.8067521691217,2.76185850038975,2.78340746138109,8909.9423437252,0.0,1.0
2000-06-08,15.38,15.38,15.38,15.38,333,2.76185850038975,2.76185850038975,2.76185850038975,2.76185850038975,1854.38175028781,0.0,1.0
2000-06-09,15.25,15.25,15.0,15.0,1200,2.73851379264913,2.73851379264913,2.69362012391718,2.69362012391718,6682.45675779391,0.0,1.0
2000-06-12,15.06,15.06,15.06,15.06,1000,2.70439460441285,2.70439460441285,2.70439460441285,2.70439460441285,5568.71396482825,0.0,1.0
2000-06-13,15.38,15.38,15.38,15.38,400,2.76185850038975,2.76185850038975,2.76185850038975,2.76185850038975,2227.4855859313,0.0,1.0
2000-06-14,15.5,15.5,15.5,15.5,5533,2.78340746138109,2.78340746138109,2.78340746138109,2.78340746138109,30811.6943673947,0.0,1.0
2000-06-15,15.13,15.38,15.13,15.38,2400,2.7169648316578,2.76185850038975,2.7169648316578,2.76185850038975,13364.9135155878,0.0,1.0
2000-06-16,15.25,15.25,15.19,15.19,800,2.73851379264913,2.73851379264913,2.72773931215346,2.72773931215346,4454.9711718626,0.0,1.0
2000-06-19,15.13,15.25,15.13,15.13,5133,2.7169648316578,2.73851379264913,2.7169648316578,2.7169648316578,28584.2087814634,0.0,1.0
2000-06-20,15.13,15.13,15.13,15.13,200,2.7169648316578,2.7169648316578,2.7169648316578,2.7169648316578,1113.74279296565,0.0,1.0
2000-06-21,15.44,15.44,15.44,15.44,333,2.77263298088542,2.77263298088542,2.77263298088542,2.77263298088542,1854.38175028781,0.0,1.0
2000-06-22,15.5,15.5,15.5,15.5,1200,2.78340746138109,2.78340746138109,2.78340746138109,2.78340746138109,6682.45675779389,0.0,1.0
2000-06-23,15.5,15.63,15.25,15.25,3133,2.78340746138109,2.8067521691217,2.73851379264913,2.73851379264913,17446.7808518069,0.0,1.0
2000-06-26,15.19,15.31,15.19,15.31,333,2.72773931215346,2.7492882731448,2.72773931215346,2.7492882731448,1854.38175028781,0.0,1.0
2000-06-27,15.25,15.25,15.13,15.13,1400,2.73851379264913,2.73851379264913,2.7169648316578,2.7169648316578,7796.19955075956,0.0,1.0
2000-06-28,15.25,15.25,15.13,15.13,6733,2.73851379264913,2.73851379264913,2.7169648316578,2.7169648316578,37494.1511251886,0.0,1.0
2000-06-29,15.25,15.25,15.25,15.25,0,2.73851379264913,2.73851379264913,2.73851379264913,2.73851379264913,0,0.0,1.0
2000-06-30,15.25,15.38,15.25,15.38,733,2.73851379264913,2.76185850038975,2.73851379264913,2.76185850038975,4081.86733621911,0.0,1.0
2000-07-03,15.25,15.25,15.25,15.25,0,2.73851379264913,2.73851379264913,2.73851379264913,2.73851379264913,0,0.0,1.0
2000-07-05,15.25,15.25,15.25,15.25,2000,2.73851379264913,2.73851379264913,2.73851379264913,2.73851379264913,11137.4279296565,0.0,1.0
2000-07-06,15.69,15.69,15.44,15.44,1133,2.81752664961737,2.81752664961737,2.77263298088542,2.77263298088542,6309.35292215041,0.0,1.0
2000-07-07,15.63,15.75,15.63,15.75,2400,2.8067521691217,2.82830113011304,2.8067521691217,2.82830113011304,13364.9135155878,0.0,1.0
2000-07-10,15.25,15.5,15.25,15.5,2933,2.73851379264913,2.78340746138109,2.73851379264913,2.78340746138109,16333.0380588413,0.0,1.0
2000-07-11,15.75,15.75,15.38,15.38,2333,2.82830113011304,2.82830113011304,2.76185850038975,2.76185850038975,12991.8096799443,0.0,1.0
2000-07-12,15.13,15.5,15.13,15.5,2000,2.7169648316578,2.78340746138109,2.7169648316578,2.78340746138109,11137.4279296565,0.0,1.0
2000-07-13,15.12,15.12,15.12,15.12,0,2.71516908490852,2.71516908490852,2.71516908490852,2.71516908490852,0,0.0,1.0
2000-07-14,15.12,15.12,15.12,15.12,0,2.71516908490852,2.71516908490852,2.71516908490852,2.71516908490852,0,0.0,1.0
2000-07-17,15.38,15.38,14.88,14.88,2533,2.76185850038975,2.76185850038975,2.67207116292584,2.67207116292584,14105.55247291,0.0,1.0
2000-07-18,15.13,15.13,15.13,15.13,2733,2.7169648316578,2.7169648316578,2.7169648316578,2.7169648316578,15219.2952658756,0.0,1.0
2000-07-19,15.13,15.13,15.13,15.13,1400,2.7169648316578,2.7169648316578,2.7169648316578,2.7169648316578,7796.19955075954,0.0,1.0
2000-07-20,15.13,15.13,15.06,15.06,1400,2.7169648316578,2.7169648316578,2.70439460441285,2.70439460441285,7796.19955075954,0.0,1.0
2000-07-21,15.06,15.06,15.06,15.06,400,2.70439460441285,2.70439460441285,2.70439460441285,2.70439460441285,2227.4855859313,0.0,1.0
2000-07-24,15.13,15.13,15.13,15.13,2333,2.7169648316578,2.7169648316578,2.7169648316578,2.7169648316578,12991.8096799443,0.0,1.0
2000-07-25,15.13,15.13,15.13,15.13,1000,2.7169648316578,2.7169648316578,2.7169648316578,2.7169648316578,5568.71396482824,0.0,1.0
2000-07-26,15.12,15.12,15.12,15.12,0,2.71516908490852,2.71516908490852,2.71516908490852,2.71516908490852,0,0.0,1.0
2000-07-27,15.19,15.25,15.13,15.13,3600,2.72773931215346,2.73851379264913,2.7169648316578,2.7169648316578,20047.3702733817,0.0,1.0
2000-07-28,15.13,15.13,15.13,15.13,4000,2.7169648316578,2.7169648316578,2.7169648316578,2.7169648316578,22274.855859313,0.0,1.0
2000-07-31,15.38,15.38,15.06,15.06,933,2.76185850038975,2.76185850038975,2.70439460441285,2.70439460441285,5195.61012918475,0.0,1.0
2000-08-01,15.0,15.13,14.63,15.13,11800,2.69362012391718,2.7169648316578,2.62717749419389,2.7169648316578,65710.8247849733,0.0,1.0
2000-08-02,14.75,14.88,14.75,14.88,400,2.64872645518523,2.67207116292584,2.64872645518523,2.67207116292584,2227.4855859313,0.0,1.0
2000-08-03,14.56,15.0,14.56,14.94,1400,2.61460726694894,2.69362012391718,2.61460726694894,2.68284564342151,7796.19955075956,0.0,1.0
2000-08-04,14.5,14.5,14.44,14.44,533,2.60383278645327,2.60383278645327,2.59305830595761,2.59305830595761,2968.12454325346,0.0,1.0
2000-08-07,14.75,15.0,14.5,14.56,1200,2.64872645518523,2.69362012391718,2.60383278645327,2.61460726694894,6682.45675779389,0.0,1.0
2000-08-08,14.88,14.88,14.88,14.88,533,2.67207116292584,2.67207116292584,2.67207116292584,2.67207116292584,2968.12454325346,0.0,1.0
2000-08-09,15.0,15.0,14.75,14.75,1400,2.69362012391718,2.69362012391718,2.64872645518523,2.64872645518523,7796.19955075955,0.0,1.0
2000-08-10,15.25,15.25,15.0,15.0,5333,2.73851379264913,2.73851379264913,2.69362012391718,2.69362012391718,29697.9515744291,0.0,1.0
2000-08-11,15.63,15.63,15.5,15.5,1733,2.8067521691217,2.8067521691217,2.78340746138109,2.78340746138109,9650.58130104736,0.0,1.0
2000-08-14,15.63,15.63,15.63,15.63,0,2.8067521691217,2.8067521691217,2.8067521691217,2.8067521691217,0,0.0,1.0
2000-08-15,15.63,15.63,15.63,15.63,0,2.8067521691217,2.8067521691217,2.8067521691217,2.8067521691217,0,0.0,1.0
2000-08-16,15.25,15.5,15.25,15.5,333,2.73851379264913,2.78340746138109,2.73851379264913,2.78340746138109,1854.38175028781,0.0,1.0
2000-08-17,15.0,15.25,15.0,15.13,1733,2.72773931215346,2.77320163402269,2.72773931215346,2.75137971952546,9529.86961920412,0.19,1.0
2000-08-18,15.13,15.13,15.0,15.0,4933,2.75137971952546,2.75137971952546,2.72773931215346,2.72773931215346,27126.8591064823,0.0,1.0
2000-08-21,15.0,15.13,15.0,15.13,2600,2.72773931215346,2.75137971952546,2.72773931215346,2.75137971952546,14297.5539584136,0.0,1.0
2000-08-22,15.13,15.13,15.0,15.0,1133,2.75137971952546,2.75137971952546,2.72773931215346,2.72773931215346,6230.43409033944,0.0,1.0
2000-08-23,15.12,15.12,15.12,15.12,0,2.74956122665069,2.74956122665069,2.74956122665069,2.74956122665069,0,0.0,1.0
2000-08-24,14.88,15.0,14.88,15.0,14600,2.70591739765624,2.72773931215346,2.70591739765624,2.72773931215346,80286.2645357067,0.0,1.0
2000-08-25,14.88,14.88,14.63,14.63,1333,2.70591739765624,2.70591739765624,2.66045507578701,2.66045507578701,7330.24593329432,0.0,1.0
2000-08-28,14.88,15.0,14.63,14.63,7400,2.70591739765624,2.72773931215346,2.66045507578701,2.66045507578701,40693.0381893308,0.0,1.0
2000-08-29,15.13,15.13,15.0,15.0,1200,2.75137971952546,2.75137971952546,2.72773931215346,2.72773931215346,6598.87105772933,0.0,1.0
2000-08-30,15.13,15.13,15.06,15.06,1533,2.75137971952546,2.75137971952546,2.73865026940208,2.73865026940208,8430.05777624922,0.0,1.0
2000-08-31,15.13,15.19,15.13,15.19,5000,2.75137971952546,2.76229067677407,2.75137971952546,2.76229067677407,27495.2960738722,0.0,1.0
2000-09-01,15.12,15.12,15.12,15.12,0,2.74956122665069,2.74956122665069,2.74956122665069,2.74956122665069,0,0.0,1.0
2000-09-05,15.25,15.5,15.13,15.38,3200,2.77320163402269,2.81866395589191,2.75137971952546,2.79684204139468,17596.9894872782,0.0,1.0
2000-09-06,15.75,15.75,15.44,15.44,3400,2.86412627776114,2.86412627776114,2.8077529986433,2.8077529986433,18696.8013302331,0.0,1.0
2000-09-07,15.38,15.63,15.38,15.63,1133,2.79684204139468,2.84230436326391,2.79684204139468,2.84230436326391,6230.43409033945,0.0,1.0
2000-09-08,15.19,15.19,15.19,15.19,333,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,1831.18671851989,0.0,1.0
2000-09-11,15.19,15.19,15.19,15.19,0,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,0,0.0,1.0
2000-09-12,15.19,15.19,15.19,15.19,1933,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,10629.681462159,0.0,1.0
2000-09-13,15.19,15.19,15.06,15.06,933,2.76229067677407,2.76229067677407,2.73865026940208,2.73865026940208,5130.62224738456,0.0,1.0
2000-09-14,15.0,15.0,15.0,15.0,1533,2.72773931215346,2.72773931215346,2.72773931215346,2.72773931215346,8430.05777624923,0.0,1.0
2000-09-15,15.0,15.0,15.0,15.0,400,2.72773931215346,2.72773931215346,2.72773931215346,2.72773931215346,2199.62368590978,0.0,1.0
2000-09-18,14.75,14.75,14.75,14.75,1600,2.68227699028424,2.68227699028424,2.68227699028424,2.68227699028424,8798.4947436391,0.0,1.0
2000-09-19,14.63,14.63,14.63,14.63,1333,2.66045507578701,2.66045507578701,2.66045507578701,2.66045507578701,7330.24593329434,0.0,1.0
2000-09-20,14.5,14.5,14.44,14.5,733,2.63681466841502,2.63681466841502,2.6259037111664,2.63681466841502,4030.81040442966,0.0,1.0
2000-09-21,14.75,14.75,14.75,14.75,133,2.68227699028424,2.68227699028424,2.68227699028424,2.68227699028424,731.374875565,0.0,1.0
2000-09-22,14.69,14.75,14.5,14.5,3133,2.67136603303563,2.68227699028424,2.63681466841502,2.63681466841502,17228.5525198883,0.0,1.0
2000-09-25,14.88,14.88,14.81,14.81,2733,2.70591739765624,2.70591739765624,2.69318794753285,2.69318794753285,15028.9288339785,0.0,1.0
2000-09-26,15.0,15.0,14.75,14.75,3000,2.72773931215346,2.72773931215346,2.68227699028424,2.68227699028424,16497.1776443233,0.0,1.0
2000-09-27,15.0,15.0,15.0,15.0,0,2.72773931215346,2.72773931215346,2.72773931215346,2.72773931215346,0,0.0,1.0
2000-09-28,15.13,15.13,15.13,15.13,600,2.75137971952546,2.75137971952546,2.75137971952546,2.75137971952546,3299.43552886467,0.0,1.0
2000-09-29,15.13,15.13,15.0,15.0,1400,2.75137971952546,2.75137971952546,2.72773931215346,2.72773931215346,7698.68290068422,0.0,1.0
2000-10-02,15.13,15.13,15.13,15.13,3533,2.75137971952546,2.75137971952546,2.75137971952546,2.75137971952546,19428.1762057981,0.0,1.0
2000-10-03,15.0,15.0,15.0,15.0,1000,2.72773931215346,2.72773931215346,2.72773931215346,2.72773931215346,5499.05921477445,0.0,1.0
2000-10-04,15.0,15.13,15.0,15.13,1000,2.72773931215346,2.75137971952546,2.72773931215346,2.75137971952546,5499.05921477445,0.0,1.0
2000-10-05,15.0,15.0,15.0,15.0,0,2.72773931215346,2.72773931215346,2.72773931215346,2.72773931215346,0,0.0,1.0
2000-10-06,15.19,15.19,15.0,15.0,800,2.76229067677407,2.76229067677407,2.72773931215346,2.72773931215346,4399.24737181956,0.0,1.0
2000-10-09,15.19,15.19,15.19,15.19,0,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,0,0.0,1.0
2000-10-10,15.19,15.19,15.19,15.19,0,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,0,0.0,1.0
2000-10-11,15.19,15.19,15.19,15.19,400,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,2199.62368590978,0.0,1.0
2000-10-12,15.06,15.19,15.06,15.19,1000,2.73865026940208,2.76229067677407,2.73865026940208,2.76229067677407,5499.05921477444,0.0,1.0
2000-10-13,15.06,15.06,15.0,15.0,800,2.73865026940208,2.73865026940208,2.72773931215346,2.72773931215346,4399.24737181955,0.0,1.0
2000-10-16,15.19,15.19,15.0,15.0,600,2.76229067677407,2.76229067677407,2.72773931215346,2.72773931215346,3299.43552886467,0.0,1.0
2000-10-17,15.19,15.19,15.19,15.19,0,2.76229067677407,2.76229067677407,2.76229067677407,2.76229067677407,0,0.0,1.0
2000-10-18,15.0,15.0,15.0,15.0,200,2.72773931215346,2.72773931215346,2.72773931215346,2.72773931215346,1099.81184295489,0.0,1.0
2000-10-19,14.75,14.75,14.75,14.75,1733,2.68227699028424,2.68227699028424,2.68227699028424,2.68227699028424,9529.8696192041,0.0,1.0
2000-10-20,14.63,14.63,14.63,14.63,200,2.66045507578701,2.66045507578701,2.66045507578701,2.66045507578701,1099.81184295489,0.0,1.0
2000-10-23,14.81,14.81,14.81,14.81,600,2.69318794753285,2.69318794753285,2.69318794753285,2.69318794753285,3299.43552886467,0.0,1.0
2000-10-24,14.94,15.0,14.75,14.75,1200,2.71682835490485,2.72773931215346,2.68227699028424,2.68227699028424,6598.87105772933,0.0,1.0
2000-10-25,14.63,14.81,14.63,14.81,4133,2.66045507578701,2.69318794753285,2.66045507578701,2.69318794753285,22727.6117346628,0.0,1.0
2000-10-26,14.69,14.69,14.69,14.69,2133,2.67136603303563,2.67136603303563,2.67136603303563,2.67136603303563,11729.4933051139,0.0,1.0
2000-10-27,14.75,15.0,14.75,15.0,1600,2.68227699028424,2.72773931215346,2.68227699028424,2.72773931215346,8798.4947436391,0.0,1.0
2000-10-30,15.44,15.44,14.38,14.5,16600,2.8077529986433,2.8077529986433,2.61499275391779,2.63681466841502,91284.3829652557,0.0,1.0
2000-10-31,15.13,15.19,15.13,15.19,2600,2.75137971952546,2.76229067677407,2.75137971952546,2.76229067677407,14297.5539584135,0.0,1.0
2000-11-01,15.25,15.44,15.13,15.13,4533,2.77320163402269,2.8077529986433,2.75137971952546,2.75137971952546,24927.2354205725,0.0,1.0
2000-11-02,15.5,15.5,15.25,15.44,2800,2.81866395589191,2.81866395589191,2.77320163402269,2.8077529986433,15397.3658013684,0.0,1.0
2000-11-03,15.5,15.5,15.5,15.5,0,2.81866395589191,2.81866395589191,2.81866395589191,2.81866395589191,0,0.0,1.0
2000-11-06,15.5,15.5,15.5,15.5,733,2.81866395589191,2.81866395589191,2.81866395589191,2.81866395589191,4030.81040442967,0.0,1.0
2000-11-07,15.38,15.38,15.25,15.25,400,2.79684204139468,2.79684204139468,2.77320163402269,2.77320163402269,2199.62368590978,0.0,1.0
2000-11-08,15.5,15.5,15.5,15.5,600,2.81866395589191,2.81866395589191,2.81866395589191,2.81866395589191,3299.43552886467,0.0,1.0
2000-11-09,15.25,15.25,15.0,15.25,2133,2.77320163402269,2.77320163402269,2.72773931215346,2.77320163402269,11729.4933051139,0.0,1.0
2000-11-10,15.13,15.13,15.13,15.13,3000,2.75137971952546,2.75137971952546,2.75137971952546,2.75137971952546,16497.1776443233,0.0,1.0
2000-11-13,14.88,14.88,14.88,14.88,200,2.70591739765624,2.70591739765624,2.70591739765624,2.70591739765624,1099.81184295489,0.0,1.0
2000-11-14,15.0,15.13,15.0,15.13,933,2.72773931215346,2.75137971952546,2.72773931215346,2.75137971952546,5130.62224738456,0.0,1.0
2000-11-15,14.75,14.75,14.75,14.75,533,2.68227699028424,2.68227699028424,2.68227699028424,2.68227699028424,2930.99856147478,0.0,1.0
2000-11-16,14.75,14.88,14.63,14.63,1533,2.68227699028424,2.70591739765624,2.66045507578701,2.66045507578701,8430.05777624922,0.0,1.0
2000-11-17,14.63,14.63,14.38,14.63,4333,2.66045507578701,2.66045507578701,2.61499275391779,2.66045507578701,23827.4235776177,0.0,1.0
2000-11-20,14.75,14.88,14.63,14.63,6533,2.68227699028424,2.70591739765624,2.66045507578701,2.66045507578701,35925.3538501214,0.0,1.0
2000-11-21,14.81,14.81,14.81,14.81,2000,2.69318794753285,2.69318794753285,2.69318794753285,2.69318794753285,10998.1184295489,0.0,1.0
2000-11-22,14.75,14.75,14.5,14.5,400,2.71682835490485,2.71682835490485,2.67078041668612,2.67078041668612,2171.64989070744,0.19,1.0
2000-11-24,14.63,14.63,14.63,14.63,333,2.69472534455986,2.69472534455986,2.69472534455986,2.69472534455986,1807.89853401395,0.0,1.0
2000-11-27,14.69,14.69,14.63,14.63,5133,2.70577684973236,2.70577684973236,2.69472534455986,2.69472534455986,27867.6972225032,0.0,1.0
2000-11-28,14.63,14.63,14.63,14.63,2000,2.69472534455986,2.69472534455986,2.69472534455986,2.69472534455986,10858.2494535372,0.0,1.0
2000-11-29,14.56,14.63,14.56,14.63,400,2.68183192185862,2.69472534455986,2.68183192185862,2.69472534455986,2171.64989070744,0.0,1.0
2000-11-30,14.75,14.75,14.31,14.5,3800,2.71682835490485,2.71682835490485,2.63578398363989,2.67078041668612,20630.6739617207,0.0,1.0
2000-12-01,14.75,14.75,14.75,14.75,0,2.71682835490485,2.71682835490485,2.71682835490485,2.71682835490485,0,0.0,1.0
2000-12-04,14.5,14.5,14.5,14.5,400,2.67078041668612,2.67078041668612,2.67078041668612,2.67078041668612,2171.64989070745,0.0,1.0
2000-12-05,14.44,14.44,14.44,14.44,600,2.65972891151363,2.65972891151363,2.65972891151363,2.65972891151363,3257.47483606116,0.0,1.0
2000-12-06,14.81,14.81,14.31,14.31,3133,2.72787986007734,2.72787986007734,2.63578398363989,2.63578398363989,17009.4477689661,0.0,1.0
2000-12-07,14.88,14.88,14.63,14.88,1600,2.74077328277859,2.74077328277859,2.69472534455986,2.74077328277859,8686.59956282977,0.0,1.0
2000-12-08,14.69,14.75,14.63,14.63,733,2.70577684973236,2.71682835490485,2.69472534455986,2.69472534455986,3979.54842472138,0.0,1.0
2000-12-11,14.75,14.75,14.75,14.75,133,2.71682835490485,2.71682835490485,2.71682835490485,2.71682835490485,722.073588660225,0.0,1.0
2000-12-12,14.88,14.88,14.63,14.63,3600,2.74077328277859,2.74077328277859,2.69472534455986,2.69472534455986,19544.849016367,0.0,1.0
2000-12-13,14.88,14.88,14.88,14.88,1400,2.74077328277859,2.74077328277859,2.74077328277859,2.74077328277859,7600.77461747605,0.0,1.0
2000-12-14,15.0,15.0,14.63,14.63,1133,2.76287629312358,2.76287629312358,2.69472534455986,2.69472534455986,6151.19831542882,0.0,1.0
2000-12-15,14.88,14.88,14.75,14.81,1933,2.74077328277859,2.74077328277859,2.71682835490485,2.72787986007734,10494.4980968437,0.0,1.0
2000-12-18,14.88,14.88,14.88,14.88,0,2.74077328277859,2.74077328277859,2.74077328277859,2.74077328277859,0,0.0,1.0
2000-12-19,14.75,15.0,14.75,15.0,733,2.71682835490485,2.76287629312358,2.71682835490485,2.76287629312358,3979.54842472139,0.0,1.0
2000-12-20,14.63,14.88,14.63,14.88,1533,2.69472534455986,2.74077328277859,2.69472534455986,2.74077328277859,8322.84820613628,0.0,1.0
2000-12-21,14.06,14.63,14.06,14.5,10400,2.58973604542117,2.69472534455986,2.58973604542117,2.67078041668612,56462.8971583934,0.0,1.0
2000-12-22,14.25,14.25,14.06,14.06,1733,2.6247324784674,2.6247324784674,2.58973604542117,2.58973604542117,9408.67315148999,0.0,1.0
2000-12-26,14.5,14.62,14.25,14.25,1333,2.67078041668612,2.69288342703111,2.6247324784674,2.6247324784674,7237.02326078256,0.0,1.0
2000-12-27,14.25,14.25,14.25,14.25,2333,2.6247324784674,2.6247324784674,2.6247324784674,2.6247324784674,12666.1479875512,0.0,1.0
2000-12-28,14.13,14.38,14.13,14.13,2733,2.60262946812241,2.64867740634114,2.60262946812241,2.60262946812241,14837.7978782586,0.0,1.0
2000-12-29,14.13,14.13,14.13,14.13,533,2.60262946812241,2.60262946812241,2.60262946812241,2.60262946812241,2893.72347936767,0.0,1.0
2001-01-02,14.13,14.13,14.0,14.0,1333,2.60262946812241,2.60262946812241,2.57868454024867,2.57868454024867,7237.02326078255,0.0,1.0
2001-01-03,14.0,14.13,14.0,14.0,6533,2.57868454024867,2.60262946812241,2.57868454024867,2.57868454024867,35468.4718399793,0.0,1.0
2001-01-04,14.0,14.0,14.0,14.0,133,2.57868454024867,2.57868454024867,2.57868454024867,2.57868454024867,722.073588660225,0.0,1.0
2001-01-05,14.13,14.25,14.0,14.0,2000,2.60262946812241,2.6247324784674,2.57868454024867,2.57868454024867,10858.2494535372,0.0,1.0
2001-01-08,14.31,14.38,14.25,14.38,3600,2.63578398363989,2.64867740634114,2.6247324784674,2.64867740634114,19544.849016367,0.0,1.0
2001-01-09,14.31,14.31,14.13,14.19,2800,2.63578398363989,2.63578398363989,2.60262946812241,2.6136809732949,15201.5492349521,0.0,1.0
2001-01-10,14.75,14.75,14.19,14.19,2800,2.71682835490485,2.71682835490485,2.6136809732949,2.6136809732949,15201.5492349521,0.0,1.0
2001-01-11,14.88,14.88,14.63,14.63,2200,2.74077328277859,2.74077328277859,2.69472534455986,2.69472534455986,11944.0743988909,0.0,1.0
2001-01-12,14.88,15.0,14.63,15.0,5000,2.74077328277859,2.76287629312358,2.69472534455986,2.76287629312358,27145.623633843,0.0,1.0
2001-01-16,14.75,14.75,14.75,14.75,600,2.71682835490485,2.71682835490485,2.71682835490485,2.71682835490485,3257.47483606116,0.0,1.0
2001-01-17,14.75,14.75,14.75,14.75,533,2.71682835490485,2.71682835490485,2.71682835490485,2.71682835490485,2893.72347936767,0.0,1.0
2001-01-18,14.13,14.5,14.13,14.5,5733,2.60262946812241,2.67078041668612,2.60262946812241,2.67078041668612,31125.1720585644,0.0,1.0
2001-01-19,14.5,14.5,14.25,14.25,2133,2.67078041668612,2.67078041668612,2.6247324784674,2.6247324784674,11580.3230421975,0.0,1.0
2001-01-22,15.0,15.0,14.5,14.5,5533,2.76287629312358,2.76287629312358,2.67078041668612,2.67078041668612,30039.3471132107,0.0,1.0
2001-01-23,14.81,14.81,14.63,14.63,800,2.72787986007734,2.72787986007734,2.69472534455986,2.69472534455986,4343.29978141489,0.0,1.0
2001-01-24,15.19,15.19,14.94,14.94,1333,2.79787272616981,2.79787272616981,2.75182478795108,2.75182478795108,7237.02326078255,0.0,1.0
2001-01-25,15.0,15.0,14.88,14.88,3733,2.76287629312358,2.76287629312358,2.74077328277859,2.74077328277859,20266.9226050272,0.0,1.0
2001-01-26,15.25,15.25,14.88,14.88,1933,2.8089242313423,2.8089242313423,2.74077328277859,2.74077328277859,10494.4980968437,0.0,1.0
2001-01-29,14.89,15.0,14.87,15.0,2200,2.74261520030734,2.76287629312358,2.73893136524984,2.76287629312358,11944.0743988909,0.0,1.0
2001-01-30,14.82,14.82,14.82,14.82,1733,2.72972177760609,2.72972177760609,2.72972177760609,2.72972177760609,9408.67315149001,0.0,1.0
2001-01-31,15.49,15.49,15.1,15.1,933,2.85313025203228,2.85313025203228,2.78129546841107,2.78129546841107,5065.37337007511,0.0,1.0
2001-02-01,15.1,15.25,14.9,15.25,2133,2.78129546841107,2.8089242313423,2.74445711783609,2.8089242313423,11580.3230421974,0.0,1.0
2001-02-02,15.1,15.1,15.1,15.1,0,2.78129546841107,2.78129546841107,2.78129546841107,2.78129546841107,0,0.0,1.0
2001-02-05,15.1,15.1,15.1,15.1,0,2.78129546841107,2.78129546841107,2.78129546841107,2.78129546841107,0,0.0,1.0
2001-02-06,15.1,15.1,15.1,15.1,0,2.78129546841107,2.78129546841107,2.78129546841107,2.78129546841107,0,0.0,1.0
2001-02-07,15.1,15.1,14.85,14.85,1400,2.78129546841107,2.78129546841107,2.73524753019234,2.73524753019234,7600.77461747604,0.0,1.0
2001-02-08,14.91,15.3,14.91,15.3,1600,2.74629903536483,2.81813381898605,2.74629903536483,2.81813381898605,8686.59956282979,0.0,1.0
2001-02-09,15.0,15.14,14.91,14.91,2800,2.76287629312358,2.78866313852606,2.74629903536483,2.74629903536483,15201.5492349521,0.0,1.0
2001-02-12,15.2,15.4,15.2,15.2,733,2.79971464369856,2.83655299427354,2.79971464369856,2.79971464369856,3979.54842472139,0.0,1.0
2001-02-13,15.2,15.2,15.2,15.2,933,2.79971464369856,2.79971464369856,2.79971464369856,2.79971464369856,5065.37337007511,0.0,1.0
2001-02-14,15.1,15.1,15.0,15.0,1800,2.78129546841107,2.78129546841107,2.76287629312358,2.76287629312358,9772.42450818348,0.0,1.0
2001-02-15,15.3,15.3,14.9,15.2,2600,2.81813381898605,2.81813381898605,2.74445711783609,2.79971464369856,14115.7242895984,0.0,1.0
2001-02-16,15.3,15.3,15.3,15.3,0,2.81813381898605,2.81813381898605,2.81813381898605,2.81813381898605,0,0.0,1.0
2001-02-20,15.3,15.3,15.3,15.3,0,2.81813381898605,2.81813381898605,2.81813381898605,2.81813381898605,0,0.0,1.0
2001-02-21,15.11,15.11,15.11,15.11,0,2.81813381898605,2.81813381898605,2.81813381898605,2.81813381898605,0,0.19,1.0
2001-02-22,15.4,15.4,15.4,15.4,200,2.87222109942986,2.87222109942986,2.87222109942986,2.87222109942986,1072.34084472514,0.0,1.0
2001-02-23,15.5,15.5,15.25,15.3,2533,2.89087188578979,2.89087188578979,2.84424491988996,2.85357031306992,13581.196798444,0.0,1.0
2001-02-26,15.5,15.5,15.5,15.5,0,2.89087188578979,2.89087188578979,2.89087188578979,2.89087188578979,0,0.0,1.0
2001-02-27,14.8,15.3,14.8,15.3,3533,2.76031638127025,2.85357031306992,2.76031638127025,2.85357031306992,18942.9010220697,0.0,1.0
2001-02-28,14.7,14.7,14.45,14.5,5800,2.74166559491032,2.74166559491032,2.69503862901048,2.70436402219045,31097.8844970292,0.0,1.0
2001-03-01,14.7,14.7,14.7,14.7,0,2.74166559491032,2.74166559491032,2.74166559491032,2.74166559491032,0,0.0,1.0
2001-03-02,14.7,14.7,14.7,14.7,0,2.74166559491032,2.74166559491032,2.74166559491032,2.74166559491032,0,0.0,1.0
2001-03-05,14.7,14.7,14.7,14.7,0,2.74166559491032,2.74166559491032,2.74166559491032,2.74166559491032,0,0.0,1.0
2001-03-06,14.7,14.7,14.7,14.7,133,2.74166559491032,2.74166559491032,2.74166559491032,2.74166559491032,713.106661742221,0.0,1.0
2001-03-07,15.2,15.2,15.0,15.0,533,2.83491952670999,2.83491952670999,2.79761795399012,2.79761795399012,2857.78835119251,0.0,1.0
2001-03-08,14.91,15.0,14.8,15.0,600,2.78083224626618,2.79761795399012,2.76031638127025,2.79761795399012,3217.02253417544,0.0,1.0
2001-03-09,14.93,15.1,14.93,15.1,2600,2.78456240353817,2.81626874035005,2.78456240353817,2.81626874035005,13940.4309814269,0.0,1.0
2001-03-12,14.75,14.75,14.75,14.75,4000,2.75099098809029,2.75099098809029,2.75099098809029,2.75099098809029,21446.8168945029,0.0,1.0
2001-03-13,14.7,14.7,14.7,14.7,2600,2.74166559491032,2.74166559491032,2.74166559491032,2.74166559491032,13940.4309814269,0.0,1.0
2001-03-14,15.0,15.0,15.0,15.0,133,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,713.106661742222,0.0,1.0
2001-03-15,15.2,15.2,15.2,15.2,333,2.83491952670999,2.83491952670999,2.83491952670999,2.83491952670999,1785.44750646737,0.0,1.0
2001-03-16,15.2,15.4,15.2,15.4,200,2.83491952670999,2.87222109942986,2.83491952670999,2.87222109942986,1072.34084472515,0.0,1.0
2001-03-19,15.2,15.4,15.2,15.4,533,2.83491952670999,2.87222109942986,2.83491952670999,2.87222109942986,2857.78835119251,0.0,1.0
2001-03-20,15.0,15.4,15.0,15.0,1533,2.79761795399012,2.87222109942986,2.79761795399012,2.79761795399012,8219.49257481824,0.0,1.0
2001-03-21,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-03-22,15.08,15.08,14.75,14.75,14600,2.81253858307807,2.81253858307807,2.75099098809029,2.75099098809029,78280.8816649356,0.0,1.0
2001-03-23,15.1,15.1,14.95,14.95,333,2.81626874035005,2.81626874035005,2.78829256081015,2.78829256081015,1785.44750646737,0.0,1.0
2001-03-26,15.0,15.0,15.0,15.0,533,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,2857.78835119251,0.0,1.0
2001-03-27,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-03-28,15.0,15.0,15.0,15.0,1000,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,5361.70422362573,0.0,1.0
2001-03-29,14.75,14.75,14.75,14.75,1533,2.75099098809029,2.75099098809029,2.75099098809029,2.75099098809029,8219.49257481823,0.0,1.0
2001-03-30,14.85,14.85,14.75,14.85,600,2.76964177445022,2.76964177445022,2.75099098809029,2.76964177445022,3217.02253417544,0.0,1.0
2001-04-02,14.5,14.65,14.15,14.65,3333,2.70436402219045,2.73234020173035,2.63908626993068,2.73234020173035,17870.5601773446,0.0,1.0
2001-04-03,14.6,14.6,14.3,14.3,800,2.72301480855038,2.72301480855038,2.66706244947058,2.66706244947058,4289.36337890059,0.0,1.0
2001-04-04,14.7,14.7,14.45,14.45,1000,2.74166559491032,2.74166559491032,2.69503862901048,2.69503862901048,5361.70422362573,0.0,1.0
2001-04-05,14.56,14.56,14.56,14.56,1400,2.71555449400641,2.71555449400641,2.71555449400641,2.71555449400641,7506.38591307602,0.0,1.0
2001-04-06,15.0,15.0,14.6,14.8,1200,2.79761795399012,2.79761795399012,2.72301480855038,2.76031638127025,6434.04506835088,0.0,1.0
2001-04-09,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-04-10,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-04-11,14.99,14.99,14.8,14.8,400,2.79575287535413,2.79575287535413,2.76031638127025,2.76031638127025,2144.68168945029,0.0,1.0
2001-04-12,14.99,14.99,14.99,14.99,0,2.79575287535413,2.79575287535413,2.79575287535413,2.79575287535413,0,0.0,1.0
2001-04-16,14.7,14.95,14.7,14.8,2933,2.74166559491032,2.78829256081015,2.74166559491032,2.76031638127025,15725.8784878943,0.0,1.0
2001-04-17,14.75,14.8,14.55,14.8,4533,2.75099098809029,2.76031638127025,2.71368941537042,2.76031638127025,24304.6052456954,0.0,1.0
2001-04-18,14.9,14.9,14.75,14.75,1400,2.77896716763019,2.77896716763019,2.75099098809029,2.75099098809029,7506.38591307601,0.0,1.0
2001-04-19,14.76,15.0,14.75,14.8,14200,2.75285606672628,2.79761795399012,2.75099098809029,2.76031638127025,76136.1999754853,0.0,1.0
2001-04-20,14.76,14.76,14.76,14.76,0,2.75285606672628,2.75285606672628,2.75285606672628,2.75285606672628,0,0.0,1.0
2001-04-23,14.7,14.89,14.7,14.89,2733,2.74166559491032,2.77710208899419,2.74166559491032,2.77710208899419,14653.5376431691,0.0,1.0
2001-04-24,14.7,14.7,14.7,14.7,0,2.74166559491032,2.74166559491032,2.74166559491032,2.74166559491032,0,0.0,1.0
2001-04-25,14.51,14.69,14.51,14.55,9133,2.70622910082644,2.73980051627432,2.70622910082644,2.71368941537042,48968.4446743738,0.0,1.0
2001-04-26,14.9,14.9,14.7,14.7,2800,2.77896716763019,2.77896716763019,2.74166559491032,2.74166559491032,15012.771826152,0.0,1.0
2001-04-27,15.25,15.25,14.99,14.99,4600,2.84424491988996,2.84424491988996,2.79575287535413,2.79575287535413,24663.8394286783,0.0,1.0
2001-04-30,15.0,15.1,15.0,15.1,4000,2.79761795399012,2.81626874035005,2.79761795399012,2.81626874035005,21446.8168945029,0.0,1.0
2001-05-01,15.0,15.0,15.0,15.0,533,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,2857.78835119251,0.0,1.0
2001-05-02,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-05-03,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-05-04,14.77,14.8,14.75,14.8,5400,2.75472114536227,2.76031638127025,2.75099098809029,2.76031638127025,28953.202807579,0.0,1.0
2001-05-07,15.0,15.0,15.0,15.0,1000,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,5361.70422362573,0.0,1.0
2001-05-08,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-05-09,15.5,15.5,15.2,15.2,3000,2.89087188578979,2.89087188578979,2.83491952670999,2.83491952670999,16085.1126708772,0.0,1.0
2001-05-10,15.6,15.75,15.5,15.75,4733,2.90952267214973,2.93749885168963,2.89087188578979,2.93749885168963,25376.9460904205,0.0,1.0
2001-05-11,15.8,15.8,15.8,15.8,533,2.94682424486959,2.94682424486959,2.94682424486959,2.94682424486959,2857.78835119252,0.0,1.0
2001-05-14,15.8,15.8,15.8,15.8,0,2.94682424486959,2.94682424486959,2.94682424486959,2.94682424486959,0,0.0,1.0
2001-05-15,15.5,15.88,15.5,15.88,1933,2.89087188578979,2.96174487395754,2.89087188578979,2.96174487395754,10364.1742642685,0.0,1.0
2001-05-16,15.0,15.3,15.0,15.3,1133,2.79761795399012,2.85357031306992,2.79761795399012,2.85357031306992,6074.81088536795,0.0,1.0
2001-05-17,15.0,15.0,15.0,15.0,0,2.79761795399012,2.79761795399012,2.79761795399012,2.79761795399012,0,0.0,1.0
2001-05-18,15.0,15.0,15.0,15.0,200,2.83305444807399,2.83305444807399,2.83305444807399,2.83305444807399,1058.92775976809,0.19,1.0
2001-05-21,14.81,15.0,14.81,15.0,2000,2.79716909173172,2.83305444807399,2.79716909173172,2.83305444807399,10589.2775976809,0.0,1.0
2001-05-22,15.5,15.5,14.75,14.75,1933,2.92748959634313,2.92748959634313,2.78583687393943,2.78583687393943,10234.5367981585,0.0,1.0
2001-05-23,15.5,15.5,15.5,15.5,0,2.92748959634313,2.92748959634313,2.92748959634313,2.92748959634313,0,0.0,1.0
2001-05-24,15.25,15.25,15.2,15.25,933,2.88027202220856,2.88027202220856,2.87082850738165,2.88027202220856,4939.89799931811,0.0,1.0
2001-05-25,15.5,15.5,15.25,15.25,1133,2.92748959634313,2.92748959634313,2.88027202220856,2.88027202220856,5998.82575908619,0.0,1.0
2001-05-29,15.65,15.65,15.65,15.65,1000,2.95582014082387,2.95582014082387,2.95582014082387,2.95582014082387,5294.63879884041,0.0,1.0
2001-05-30,15.0,15.4,15.0,15.4,3533,2.83305444807399,2.9086025666893,2.83305444807399,2.9086025666893,18705.9588763032,0.0,1.0
2001-05-31,15.3,15.3,15.2,15.2,533,2.88971553703548,2.88971553703548,2.87082850738165,2.87082850738165,2822.04247978194,0.0,1.0
2001-06-01,15.3,15.5,15.3,15.4,1333,2.88971553703548,2.92748959634313,2.88971553703548,2.9086025666893,7057.75351885427,0.0,1.0
2001-06-04,15.3,15.5,15.3,15.49,6000,2.88971553703548,2.92748959634313,2.88971553703548,2.92560089337775,31767.8327930425,0.0,1.0
2001-06-05,15.4,15.4,15.4,15.4,333,2.9086025666893,2.9086025666893,2.9086025666893,2.9086025666893,1763.11472001386,0.0,1.0
2001-06-06,15.0,15.5,15.0,15.5,4533,2.83305444807399,2.92748959634313,2.83305444807399,2.92748959634313,24000.5976751437,0.0,1.0
2001-06-07,15.3,15.3,15.2,15.2,800,2.88971553703548,2.88971553703548,2.87082850738165,2.87082850738165,4235.71103907233,0.0,1.0
2001-06-08,15.4,15.4,15.4,15.4,400,2.9086025666893,2.9086025666893,2.9086025666893,2.9086025666893,2117.85551953617,0.0,1.0
2001-06-11,15.35,15.35,15.3,15.3,4000,2.89915905186239,2.89915905186239,2.88971553703548,2.88971553703548,21178.5551953617,0.0,1.0
2001-06-12,15.35,15.35,15.35,15.35,5933,2.89915905186239,2.89915905186239,2.89915905186239,2.89915905186239,31413.0919935202,0.0,1.0
2001-06-13,15.8,15.8,15.5,15.5,7000,2.98415068530461,2.98415068530461,2.92748959634313,2.92748959634313,37062.4715918829,0.0,1.0
2001-06-14,15.75,15.75,15.75,15.75,1000,2.97470717047769,2.97470717047769,2.97470717047769,2.97470717047769,5294.63879884043,0.0,1.0
2001-06-15,15.4,15.6,15.4,15.6,933,2.9086025666893,2.94637662599695,2.9086025666893,2.94637662599695,4939.89799931811,0.0,1.0
2001-06-18,15.4,15.4,15.4,15.4,600,2.9086025666893,2.9086025666893,2.9086025666893,2.9086025666893,3176.78327930425,0.0,1.0
2001-06-19,15.4,15.5,15.21,15.5,2800,2.9086025666893,2.92748959634313,2.87271721034703,2.92748959634313,14824.9886367532,0.0,1.0
2001-06-20,15.21,15.21,15.21,15.21,600,2.87271721034703,2.87271721034703,2.87271721034703,2.87271721034703,3176.78327930425,0.0,1.0
2001-06-21,15.5,15.5,15.4,15.4,733,2.92748959634313,2.92748959634313,2.9086025666893,2.9086025666893,3880.97023955002,0.0,1.0
2001-06-22,15.6,15.6,15.6,15.6,200,2.94637662599695,2.94637662599695,2.94637662599695,2.94637662599695,1058.92775976809,0.0,1.0
2001-06-25,15.6,15.6,15.6,15.6,0,2.94637662599695,2.94637662599695,2.94637662599695,2.94637662599695,0,0.0,1.0
2001-06-26,15.51,15.6,15.51,15.6,1600,2.92937829930851,2.94637662599695,2.92937829930851,2.94637662599695,8471.42207814467,0.0,1.0
2001-06-27,15.55,15.55,15.51,15.51,600,2.93693311117004,2.93693311117004,2.92937829930851,2.92937829930851,3176.78327930425,0.0,1.0
2001-06-28,15.65,15.85,15.65,15.85,1000,2.95582014082387,2.99359420013152,2.95582014082387,2.99359420013152,5294.63879884041,0.0,1.0
2001-06-29,15.65,15.65,15.65,15.65,200,2.95582014082387,2.95582014082387,2.95582014082387,2.95582014082387,1058.92775976808,0.0,1.0
2001-07-02,15.65,15.65,15.65,15.65,0,2.95582014082387,2.95582014082387,2.95582014082387,2.95582014082387,0,0.0,1.0
2001-07-03,16.25,16.25,15.85,15.85,800,3.06914231874683,3.06914231874683,2.99359420013152,2.99359420013152,4235.71103907233,0.0,1.0
2001-07-05,16.3,16.7,16.3,16.5,2333,3.07858583357374,3.15413395218905,3.07858583357374,3.11635989288139,12352.3923176947,0.0,1.0
2001-07-06,16.75,16.75,16.5,16.5,933,3.16357746701596,3.16357746701596,3.11635989288139,3.11635989288139,4939.89799931811,0.0,1.0
2001-07-09,16.3,16.6,16.3,16.6,1800,3.07858583357374,3.13524692253522,3.07858583357374,3.13524692253522,9530.34983791276,0.0,1.0
2001-07-10,16.16,16.16,16.16,16.16,533,3.05214399205838,3.05214399205838,3.05214399205838,3.05214399205838,2822.04247978195,0.0,1.0
2001-07-11,16.2,16.3,16.2,16.3,5200,3.05969880391991,3.07858583357374,3.05969880391991,3.07858583357374,27532.1217539702,0.0,1.0
2001-07-12,16.4,16.4,16.3,16.4,600,3.09747286322757,3.09747286322757,3.07858583357374,3.09747286322757,3176.78327930425,0.0,1.0
2001-07-13,16.41,16.74,16.41,16.6,933,3.09936156619295,3.16168876405058,3.09936156619295,3.13524692253522,4939.89799931811,0.0,1.0
2001-07-16,16.4,16.59,16.3,16.4,6933,3.09747286322757,3.13335821956984,3.07858583357374,3.09747286322757,36707.7307923606,0.0,1.0
2001-07-17,16.6,16.8,16.5,16.5,3200,3.13524692253522,3.17302098184287,3.11635989288139,3.11635989288139,16942.8441562893,0.0,1.0
2001-07-18,16.8,16.8,16.7,16.7,1933,3.17302098184287,3.17302098184287,3.15413395218905,3.15413395218905,10234.5367981585,0.0,1.0
2001-07-19,17.3,17.3,16.9,16.9,1333,3.26745613011201,3.26745613011201,3.1919080114967,3.1919080114967,7057.75351885427,0.0,1.0
2001-07-20,17.0,17.1,17.0,17.1,800,3.21079504115053,3.22968207080435,3.21079504115053,3.22968207080435,4235.71103907233,0.0,1.0
2001-07-23,17.1,17.1,17.1,17.1,133,3.22968207080435,3.22968207080435,3.22968207080435,3.22968207080435,704.186960245777,0.0,1.0
2001-07-24,17.1,17.1,17.1,17.1,0,3.22968207080435,3.22968207080435,3.22968207080435,3.22968207080435,0,0.0,1.0
2001-07-25,16.76,16.8,16.76,16.8,2000,3.16546616998134,3.17302098184287,3.16546616998134,3.17302098184287,10589.2775976808,0.0,1.0
2001-07-26,16.85,16.85,16.85,16.85,333,3.18246449666979,3.18246449666979,3.18246449666979,3.18246449666979,1763.11472001386,0.0,1.0
2001-07-27,16.9,16.9,16.9,16.9,200,3.1919080114967,3.1919080114967,3.1919080114967,3.1919080114967,1058.92775976808,0.0,1.0
2001-07-30,16.81,16.81,16.81,16.81,400,3.17490968480826,3.17490968480826,3.17490968480826,3.17490968480826,2117.85551953617,0.0,1.0
2001-07-31,16.81,16.81,16.81,16.81,0,3.17490968480826,3.17490968480826,3.17490968480826,3.17490968480826,0,0.0,1.0
2001-08-01,16.81,16.81,16.81,16.81,0,3.17490968480826,3.17490968480826,3.17490968480826,3.17490968480826,0,0.0,1.0
2001-08-02,16.9,16.9,16.7,16.8,1733,3.1919080114967,3.1919080114967,3.15413395218905,3.17302098184287,9175.60903839045,0.0,1.0
2001-08-03,16.9,16.9,16.9,16.9,0,3.1919080114967,3.1919080114967,3.1919080114967,3.1919080114967,0,0.0,1.0
2001-08-06,16.9,16.9,16.9,16.9,0,3.1919080114967,3.1919080114967,3.1919080114967,3.1919080114967,0,0.0,1.0
2001-08-07,17.0,19.1,17.0,19.1,200,3.21079504115053,3.60742266388089,3.21079504115053,3.60742266388089,1058.92775976808,0.0,1.0
2001-08-08,17.1,17.1,17.1,17.1,200,3.22968207080435,3.22968207080435,3.22968207080435,3.22968207080435,1058.92775976809,0.0,1.0
2001-08-09,17.01,17.01,17.01,17.01,133,3.21268374411591,3.21268374411591,3.21268374411591,3.21268374411591,704.186960245776,0.0,1.0
2001-08-10,17.01,17.01,17.01,17.01,0,3.21268374411591,3.21268374411591,3.21268374411591,3.21268374411591,0,0.0,1.0
2001-08-13,17.01,17.01,17.01,17.01,0,3.21268374411591,3.21268374411591,3.21268374411591,3.21268374411591,0,0.0,1.0
2001-08-14,17.4,17.4,17.2,17.2,1400,3.28634315976583,3.28634315976583,3.24856910045818,3.24856910045818,7412.49431837659,0.0,1.0
2001-08-15,17.85,17.85,17.6,17.6,600,3.37133479320805,3.37133479320805,3.32411721907349,3.32411721907349,3176.78327930425,0.0,1.0
2001-08-16,17.6,17.8,17.55,17.65,2333,3.32411721907349,3.36189127838114,3.31467370424657,3.3335607339004,12352.3923176947,0.0,1.0
2001-08-17,17.4,17.4,17.4,17.4,400,3.3222285161081,3.3222285161081,3.3222285161081,3.3222285161081,2094.97930869411,0.19,1.0
2001-08-20,17.41,17.41,17.41,17.41,600,3.3241378428415,3.3241378428415,3.3241378428415,3.3241378428415,3142.46896304116,0.0,1.0
2001-08-21,17.66,17.66,17.52,17.52,200,3.37187101117639,3.37187101117639,3.34514043690885,3.34514043690885,1047.48965434705,0.0,1.0
2001-08-22,17.65,17.65,17.65,17.65,4333,3.36996168444299,3.36996168444299,3.36996168444299,3.36996168444299,22693.8633614289,0.0,1.0
2001-08-23,17.7,17.7,17.5,17.5,200,3.37950831810997,3.37950831810997,3.34132178344206,3.34132178344206,1047.48965434705,0.0,1.0
2001-08-24,17.51,17.51,17.51,17.51,200,3.34323111017546,3.34323111017546,3.34323111017546,3.34323111017546,1047.48965434705,0.0,1.0
2001-08-27,17.62,17.62,17.5,17.5,733,3.36423370424281,3.36423370424281,3.34132178344206,3.34132178344206,3839.04958318194,0.0,1.0
2001-08-28,17.6,17.9,17.6,17.9,2800,3.36041505077601,3.41769485277788,3.36041505077601,3.41769485277788,14664.8551608588,0.0,1.0
2001-08-29,17.9,17.9,17.75,17.75,1000,3.41769485277788,3.41769485277788,3.38905495177695,3.38905495177695,5237.44827173526,0.0,1.0
2001-08-30,18.0,18.0,18.0,18.0,133,3.43678812011183,3.43678812011183,3.43678812011183,3.43678812011183,696.58062014079,0.0,1.0
2001-08-31,18.15,18.15,18.15,18.15,200,3.46542802111276,3.46542802111276,3.46542802111276,3.46542802111276,1047.48965434705,0.0,1.0
2001-09-04,17.75,18.0,17.5,18.0,1733,3.38905495177695,3.43678812011183,3.34132178344206,3.43678812011183,9076.4978549172,0.0,1.0
2001-09-05,17.4,17.6,17.4,17.6,1200,3.3222285161081,3.36041505077601,3.3222285161081,3.36041505077601,6284.93792608232,0.0,1.0
2001-09-06,17.0,17.25,17.0,17.25,1733,3.24585544677229,3.29358861510717,3.24585544677229,3.29358861510717,9076.4978549172,0.0,1.0
2001-09-07,16.3,17.0,16.2,17.0,2400,3.1122025754346,3.24585544677229,3.09310930810065,3.24585544677229,12569.8758521646,0.0,1.0
2001-09-10,16.4,16.48,16.4,16.48,333,3.13129584276856,3.14657045663572,3.13129584276856,3.14657045663572,1744.07027448784,0.0,1.0
2001-09-17,15.7,16.0,15.6,16.0,1333,2.99764297143088,3.05492277343274,2.97854970409692,3.05492277343274,6981.5185462231,0.0,1.0
2001-09-18,15.51,16.0,15.51,16.0,4533,2.96136576349636,3.05492277343274,2.96136576349636,3.05492277343274,23741.353015776,0.0,1.0
2001-09-19,16.38,16.38,15.75,16.38,1800,3.12747718930177,3.12747718930177,3.00718960509785,3.12747718930177,9427.40688912346,0.0,1.0
2001-09-20,16.4,16.4,16.39,16.4,3133,3.13129584276856,3.13129584276856,3.12938651603516,3.13129584276856,16408.9254353466,0.0,1.0
2001-09-21,15.8,16.4,15.8,16.4,4133,3.01673623876483,3.13129584276856,3.01673623876483,3.13129584276856,21646.3737070818,0.0,1.0
2001-09-24,15.95,15.95,15.95,15.95,133,3.04537613976576,3.04537613976576,3.04537613976576,3.04537613976576,696.580620140791,0.0,1.0
2001-09-25,15.6,15.85,15.6,15.6,3733,2.97854970409692,3.02628287243181,2.97854970409692,2.97854970409692,19551.3943983877,0.0,1.0
2001-09-26,15.6,15.6,15.6,15.6,0,2.97854970409692,2.97854970409692,2.97854970409692,2.97854970409692,0,0.0,1.0
2001-09-27,15.6,15.6,15.6,15.6,0,2.97854970409692,2.97854970409692,2.97854970409692,2.97854970409692,0,0.0,1.0
2001-09-28,16.0,16.0,15.85,15.85,400,3.05492277343274,3.05492277343274,3.02628287243181,3.02628287243181,2094.97930869411,0.0,1.0
2001-10-01,16.0,16.0,16.0,16.0,0,3.05492277343274,3.05492277343274,3.05492277343274,3.05492277343274,0,0.0,1.0
2001-10-02,15.7,15.7,15.5,15.5,6000,2.99764297143088,2.99764297143088,2.95945643676297,2.95945643676297,31424.6896304115,0.0,1.0
2001-10-03,15.5,15.55,15.5,15.55,1133,2.95945643676297,2.96900307042994,2.95945643676297,2.96900307042994,5934.02889187605,0.0,1.0
2001-10-04,15.5,15.5,15.5,15.5,0,2.95945643676297,2.95945643676297,2.95945643676297,2.95945643676297,0,0.0,1.0
2001-10-05,15.7,15.7,15.5,15.7,1333,2.99764297143088,2.99764297143088,2.95945643676297,2.99764297143088,6981.5185462231,0.0,1.0
2001-10-08,15.85,15.85,15.85,15.85,200,3.02628287243181,3.02628287243181,3.02628287243181,3.02628287243181,1047.48965434705,0.0,1.0
2001-10-09,15.7,15.7,15.7,15.7,400,2.99764297143088,2.99764297143088,2.99764297143088,2.99764297143088,2094.9793086941,0.0,1.0
2001-10-10,15.8,15.8,15.5,15.5,1533,3.01673623876483,3.01673623876483,2.95945643676297,2.95945643676297,8029.00820057016,0.0,1.0
2001-10-11,15.8,15.8,15.8,15.8,0,3.01673623876483,3.01673623876483,3.01673623876483,3.01673623876483,0,0.0,1.0
2001-10-12,15.8,15.8,15.8,15.8,0,3.01673623876483,3.01673623876483,3.01673623876483,3.01673623876483,0,0.0,1.0
2001-10-15,15.8,15.8,15.8,15.8,800,3.01673623876483,3.01673623876483,3.01673623876483,3.01673623876483,4189.95861738821,0.0,1.0
2001-10-16,15.5,15.8,15.5,15.8,1600,2.95945643676297,3.01673623876483,2.95945643676297,3.01673623876483,8379.91723477641,0.0,1.0
2001-10-17,15.5,15.5,15.5,15.5,0,2.95945643676297,2.95945643676297,2.95945643676297,2.95945643676297,0,0.0,1.0
2001-10-18,15.5,15.5,15.45,15.45,1333,2.95945643676297,2.95945643676297,2.94990980309599,2.94990980309599,6981.5185462231,0.0,1.0
2001-10-19,15.52,15.52,15.5,15.5,733,2.96327509022976,2.96327509022976,2.95945643676297,2.95945643676297,3839.04958318194,0.0,1.0
2001-10-22,15.75,15.75,15.75,15.75,1000,3.00718960509785,3.00718960509785,3.00718960509785,3.00718960509785,5237.44827173527,0.0,1.0
2001-10-23,16.2,16.4,16.0,16.0,2400,3.09310930810065,3.13129584276856,3.05492277343274,3.05492277343274,12569.8758521646,0.0,1.0
2001-10-24,16.1,16.1,16.05,16.1,400,3.0740160407667,3.0740160407667,3.06446940709972,3.0740160407667,2094.9793086941,0.0,1.0
2001-10-25,16.1,16.1,16.1,16.1,0,3.0740160407667,3.0740160407667,3.0740160407667,3.0740160407667,0,0.0,1.0
2001-10-26,16.1,16.1,16.1,16.1,0,3.0740160407667,3.0740160407667,3.0740160407667,3.0740160407667,0,0.0,1.0
2001-10-29,16.1,16.1,16.1,16.1,0,3.0740160407667,3.0740160407667,3.0740160407667,3.0740160407667,0,0.0,1.0
2001-10-30,16.1,16.1,16.1,16.1,0,3.0740160407667,3.0740160407667,3.0740160407667,3.0740160407667,0,0.0,1.0
2001-10-31,16.1,16.1,16.1,16.1,0,3.0740160407667,3.0740160407667,3.0740160407667,3.0740160407667,0,0.0,1.0
2001-11-01,15.75,16.0,15.75,16.0,1600,3.00718960509785,3.05492277343274,3.00718960509785,3.05492277343274,8379.91723477643,0.0,1.0
2001-11-02,15.75,15.75,15.75,15.75,0,3.00718960509785,3.00718960509785,3.00718960509785,3.00718960509785,0,0.0,1.0
2001-11-05,15.75,15.75,15.6,15.6,2000,3.00718960509785,3.00718960509785,2.97854970409692,2.97854970409692,10474.8965434705,0.0,1.0
2001-11-06,15.75,15.75,15.75,15.75,0,3.00718960509785,3.00718960509785,3.00718960509785,3.00718960509785,0,0.0,1.0
2001-11-07,16.5,16.5,15.95,16.5,3800,3.15038911010251,3.15038911010251,3.04537613976576,3.15038911010251,19902.303432594,0.0,1.0
2001-11-08,17.25,17.5,16.7,16.7,6000,3.29358861510717,3.34132178344206,3.18857564477042,3.18857564477042,31424.6896304116,0.0,1.0
2001-11-09,18.25,18.25,17.35,17.35,2933,3.48452128844672,3.48452128844672,3.31268188244113,3.31268188244113,15361.4357809995,0.0,1.0
2001-11-12,18.5,18.5,18.25,18.25,400,3.53225445678161,3.53225445678161,3.48452128844672,3.48452128844672,2094.9793086941,0.0,1.0
2001-11-13,18.6,18.75,18.6,18.75,733,3.55134772411556,3.57998762511649,3.55134772411556,3.57998762511649,3839.04958318195,0.0,1.0
2001-11-14,18.5,18.5,18.5,18.5,8933,3.53225445678161,3.53225445678161,3.53225445678161,3.53225445678161,46786.125411411,0.0,1.0
2001-11-15,18.5,18.5,18.5,18.5,0,3.53225445678161,3.53225445678161,3.53225445678161,3.53225445678161,0,0.0,1.0
2001-11-16,18.7,18.7,18.3,18.3,1000,3.57044099144951,3.57044099144951,3.4940679221137,3.4940679221137,5237.44827173527,0.0,1.0
2001-11-19,18.7,18.7,18.7,18.7,600,3.57044099144951,3.57044099144951,3.57044099144951,3.57044099144951,3142.46896304116,0.0,1.0
2001-11-20,18.7,18.7,18.7,18.7,200,3.57044099144951,3.57044099144951,3.57044099144951,3.57044099144951,1047.48965434705,0.0,1.0
2001-11-21,18.6,18.6,18.6,18.6,133,3.58762493205007,3.58762493205007,3.58762493205007,3.58762493205007,689.536962991948,0.19,1.0
2001-11-23,18.8,18.8,18.8,18.8,400,3.62620154422266,3.62620154422266,3.62620154422266,3.62620154422266,2073.79537741939,0.0,1.0
2001-11-26,17.0,18.6,17.0,18.6,5733,3.27901203466942,3.58762493205007,3.27901203466942,3.58762493205007,29722.6722468634,0.0,1.0
2001-11-27,16.75,16.75,16.75,16.75,1200,3.2307912694537,3.2307912694537,3.2307912694537,3.2307912694537,6221.38613225816,0.0,1.0
2001-11-28,16.75,16.75,16.75,16.75,0,3.2307912694537,3.2307912694537,3.2307912694537,3.2307912694537,0,0.0,1.0
2001-11-29,17.0,17.0,16.5,16.5,933,3.27901203466942,3.27901203466942,3.18257050423797,3.18257050423797,4837.12771783073,0.0,1.0
2001-11-30,17.0,17.0,17.0,17.0,0,3.27901203466942,3.27901203466942,3.27901203466942,3.27901203466942,0,0.0,1.0
2001-12-03,17.0,17.0,17.0,17.0,0,3.27901203466942,3.27901203466942,3.27901203466942,3.27901203466942,0,0.0,1.0
2001-12-04,17.0,17.0,17.0,17.0,0,3.27901203466942,3.27901203466942,3.27901203466942,3.27901203466942,0,0.0,1.0
2001-12-05,17.15,17.15,16.81,16.81,933,3.30794449379886,3.30794449379886,3.24236425310547,3.24236425310547,4837.12771783073,0.0,1.0
2001-12-06,17.15,17.15,17.15,17.15,0,3.30794449379886,3.30794449379886,3.30794449379886,3.30794449379886,0,0.0,1.0
2001-12-07,17.3,17.3,17.0,17.3,2133,3.3368769529283,3.3368769529283,3.27901203466942,3.3368769529283,11058.5138500889,0.0,1.0
2001-12-10,17.25,17.5,16.75,17.5,3733,3.32723279988515,3.37545356510088,3.2307912694537,3.37545356510088,19353.6953597665,0.0,1.0
2001-12-11,18.5,18.5,17.75,17.75,3133,3.56833662596378,3.56833662596378,3.4236743303166,3.4236743303166,16243.0022936374,0.0,1.0
2001-12-12,18.8,18.9,18.5,18.7,2733,3.62620154422266,3.64548985030895,3.56833662596378,3.60691323813636,14169.206916218,0.0,1.0
2001-12-13,18.6,18.6,18.6,18.6,200,3.58762493205007,3.58762493205007,3.58762493205007,3.58762493205007,1036.8976887097,0.0,1.0
2001-12-14,18.0,18.4,18.0,18.4,1133,3.47189509553233,3.54904831987749,3.47189509553233,3.54904831987749,5874.02540654042,0.0,1.0
2001-12-17,18.0,18.0,18.0,18.0,0,3.47189509553233,3.47189509553233,3.47189509553233,3.47189509553233,0,0.0,1.0
2001-12-18,17.75,18.0,17.75,18.0,333,3.4236743303166,3.47189509553233,3.4236743303166,3.47189509553233,1726.43465170164,0.0,1.0
2001-12-19,17.0,17.65,16.0,17.65,8533,3.27901203466942,3.40438602423031,3.08612897380652,3.40438602423031,44239.2398887992,0.0,1.0
2001-12-20,16.9,16.9,16.75,16.75,1533,3.25972372858313,3.25972372858313,3.2307912694537,3.2307912694537,7947.82078395982,0.0,1.0
2001-12-21,18.0,18.0,17.1,17.1,3533,3.47189509553233,3.47189509553233,3.29830034075571,3.29830034075571,18316.7976710568,0.0,1.0
2001-12-24,17.8,17.8,17.8,17.8,1600,3.43331848335975,3.43331848335975,3.43331848335975,3.43331848335975,8295.18150967756,0.0,1.0
2001-12-26,17.8,17.8,17.6,17.6,1533,3.43331848335975,3.43331848335975,3.39474187118717,3.39474187118717,7947.82078395981,0.0,1.0
2001-12-27,18.25,18.5,18.0,18.0,1800,3.52011586074806,3.56833662596378,3.47189509553233,3.47189509553233,9332.07919838725,0.0,1.0
2001-12-28,18.0,18.0,18.0,18.0,400,3.47189509553233,3.47189509553233,3.47189509553233,3.47189509553233,2073.79537741939,0.0,1.0
2001-12-31,18.0,18.0,18.0,18.0,0,3.47189509553233,3.47189509553233,3.47189509553233,3.47189509553233,0,0.0,1.0
2002-01-02,17.65,17.85,17.65,17.85,600,3.40438602423031,3.44296263640289,3.40438602423031,3.44296263640289,3110.69306612909,0.0,1.0
2002-01-03,17.75,17.85,17.5,17.85,1533,3.4236743303166,3.44296263640289,3.37545356510088,3.44296263640289,7947.82078395982,0.0,1.0
2002-01-04,18.0,18.0,17.85,18.0,533,3.47189509553233,3.47189509553233,3.44296263640289,3.47189509553233,2763.33234041134,0.0,1.0
2002-01-07,18.2,18.2,18.2,18.2,133,3.51047170770491,3.51047170770491,3.51047170770491,3.51047170770491,689.536962991948,0.0,1.0
2002-01-08,18.01,18.01,18.01,18.01,200,3.47382392614096,3.47382392614096,3.47382392614096,3.47382392614096,1036.8976887097,0.0,1.0
2002-01-09,18.5,18.5,18.1,18.1,2400,3.56833662596378,3.56833662596378,3.49118340161862,3.49118340161862,12442.7722645164,0.0,1.0
2002-01-10,18.5,18.5,18.4,18.45,3000,3.56833662596378,3.56833662596378,3.54904831987749,3.55869247292064,15553.4653306454,0.0,1.0
2002-01-11,18.5,18.5,18.5,18.5,133,3.56833662596378,3.56833662596378,3.56833662596378,3.56833662596378,689.536962991948,0.0,1.0
2002-01-14,19.0,19.0,18.75,18.75,1000,3.66477815639524,3.66477815639524,3.61655739117951,3.61655739117951,5184.48844354847,0.0,1.0
2002-01-15,19.01,19.2,19.01,19.2,933,3.66670698700387,3.70335476856782,3.66670698700387,3.70335476856782,4837.12771783072,0.0,1.0
2002-01-16,19.2,19.21,19.2,19.2,1533,3.70335476856782,3.70528359917645,3.70335476856782,3.70335476856782,7947.82078395981,0.0,1.0
2002-01-17,19.2,19.2,19.2,19.2,0,3.70335476856782,3.70335476856782,3.70335476856782,3.70335476856782,0,0.0,1.0
2002-01-18,19.2,19.2,19.2,19.2,800,3.70335476856782,3.70335476856782,3.70335476856782,3.70335476856782,4147.59075483878,0.0,1.0
2002-01-22,19.0,19.4,19.0,19.4,2400,3.66477815639524,3.7419313807404,3.66477815639524,3.7419313807404,12442.7722645163,0.0,1.0
2002-01-23,19.1,19.1,19.0,19.1,1933,3.68406646248153,3.68406646248153,3.66477815639524,3.68406646248153,10021.6161613792,0.0,1.0
2002-01-24,19.01,19.05,19.0,19.05,2333,3.66670698700387,3.67442230943838,3.66477815639524,3.67442230943838,12095.4115387986,0.0,1.0
2002-01-25,19.2,19.2,19.2,19.2,1200,3.70335476856782,3.70335476856782,3.70335476856782,3.70335476856782,6221.38613225817,0.0,1.0
2002-01-28,19.0,19.0,19.0,19.0,1200,3.66477815639524,3.66477815639524,3.66477815639524,3.66477815639524,6221.38613225817,0.0,1.0
2002-01-29,19.1,19.1,19.0,19.0,733,3.68406646248153,3.68406646248153,3.66477815639524,3.66477815639524,3800.23002912103,0.0,1.0
2002-01-30,19.09,19.09,19.0,19.0,800,3.6821376318729,3.6821376318729,3.66477815639524,3.66477815639524,4147.59075483878,0.0,1.0
2002-01-31,19.0,19.1,19.0,19.09,8333,3.66477815639524,3.68406646248153,3.66477815639524,3.6821376318729,43202.3422000894,0.0,1.0
2002-02-01,19.0,19.0,19.0,19.0,0,3.66477815639524,3.66477815639524,3.66477815639524,3.66477815639524,0,0.0,1.0
2002-02-04,19.0,19.0,19.0,19.0,0,3.66477815639524,3.66477815639524,3.66477815639524,3.66477815639524,0,0.0,1.0
2002-02-05,19.15,19.2,19.15,19.2,2333,3.69371061552467,3.70335476856782,3.69371061552467,3.70335476856782,12095.4115387986,0.0,1.0
2002-02-06,18.9,19.0,18.9,19.0,2533,3.64548985030895,3.66477815639524,3.64548985030895,3.66477815639524,13132.3092275083,0.0,1.0
2002-02-07,17.8,18.6,17.8,18.6,4933,3.43331848335975,3.58762493205007,3.43331848335975,3.58762493205007,25575.0814920246,0.0,1.0
2002-02-08,16.6,17.65,16.6,17.6,8533,3.20185881032426,3.40438602423031,3.20185881032426,3.39474187118717,44239.2398887992,0.0,1.0
2002-02-11,17.19,17.19,16.6,16.6,1333,3.31565981623338,3.31565981623338,3.20185881032426,3.20185881032426,6910.92309525011,0.0,1.0
2002-02-12,16.75,17.0,16.75,17.0,2200,3.2307912694537,3.27901203466942,3.2307912694537,3.27901203466942,11405.8745758066,0.0,1.0
2002-02-13,16.75,16.75,16.75,16.75,1133,3.2307912694537,3.2307912694537,3.2307912694537,3.2307912694537,5874.02540654042,0.0,1.0
2002-02-14,16.5,16.5,16.5,16.5,733,3.18257050423797,3.18257050423797,3.18257050423797,3.18257050423797,3800.23002912103,0.0,1.0
2002-02-15,15.95,16.0,15.95,16.0,2333,3.07648482076337,3.08612897380652,3.07648482076337,3.08612897380652,12095.4115387986,0.0,1.0
2002-02-19,16.15,16.15,16.05,16.05,1000,3.11506143293595,3.11506143293595,3.09577312684966,3.09577312684966,5184.48844354848,0.0,1.0
2002-02-20,16.05,16.05,16.05,16.05,133,3.13242090841361,3.13242090841361,3.13242090841361,3.13242090841361,681.469720198323,0.19,1.0
2002-02-21,16.1,16.1,16.1,16.1,600,3.14217922900057,3.14217922900057,3.14217922900057,3.14217922900057,3074.29948961649,0.0,1.0
2002-02-22,16.05,16.05,16.0,16.0,1200,3.13242090841361,3.13242090841361,3.12266258782666,3.12266258782666,6148.59897923299,0.0,1.0
2002-02-25,15.75,15.75,15.5,15.75,1200,3.07387098489186,3.07387098489186,3.02507938195707,3.07387098489186,6148.59897923299,0.0,1.0
2002-02-26,16.5,16.5,16.0,16.0,3533,3.22024579369624,3.22024579369624,3.12266258782666,3.12266258782666,18102.5001613584,0.0,1.0
2002-02-27,16.25,16.25,16.25,16.25,1133,3.17145419076145,3.17145419076145,3.17145419076145,3.17145419076145,5805.30220289247,0.0,1.0
2002-02-28,16.65,16.75,16.49,16.49,933,3.24952075545711,3.26903739663103,3.21829412957885,3.21829412957885,4780.53570635365,0.0,1.0
2002-03-01,16.85,16.85,16.8,16.8,800,3.28855403780495,3.28855403780495,3.27879571721799,3.27879571721799,4099.06598615532,0.0,1.0
2002-03-04,16.9,16.9,16.9,16.9,400,3.2983123583919,3.2983123583919,3.2983123583919,3.2983123583919,2049.53299307766,0.0,1.0
2002-03-05,17.0,17.0,16.8,16.8,800,3.31782899956582,3.31782899956582,3.27879571721799,3.27879571721799,4099.06598615532,0.0,1.0
2002-03-06,16.75,16.75,16.75,16.75,933,3.26903739663103,3.26903739663103,3.26903739663103,3.26903739663103,4780.53570635364,0.0,1.0
2002-03-07,16.4,16.75,16.4,16.75,1933,3.20072915252232,3.26903739663103,3.20072915252232,3.26903739663103,9904.3681890478,0.0,1.0
2002-03-08,16.8,16.8,16.8,16.8,733,3.27879571721799,3.27879571721799,3.27879571721799,3.27879571721799,3755.76920981481,0.0,1.0
2002-03-11,16.7,16.8,16.7,16.8,800,3.25927907604407,3.27879571721799,3.25927907604407,3.27879571721799,4099.06598615532,0.0,1.0
2002-03-12,17.0,17.2,16.85,17.2,1133,3.31782899956582,3.35686228191365,3.28855403780495,3.35686228191365,5805.30220289248,0.0,1.0
2002-03-13,17.3,17.3,17.0,17.0,4533,3.37637892308757,3.37637892308757,3.31782899956582,3.31782899956582,23226.3326440526,0.0,1.0
2002-03-14,17.36,17.36,17.35,17.36,933,3.38808890779192,3.38808890779192,3.38613724367453,3.38808890779192,4780.53570635365,0.0,1.0
2002-03-15,17.1,17.1,17.1,17.1,200,3.33734564073974,3.33734564073974,3.33734564073974,3.33734564073974,1024.76649653883,0.0,1.0
2002-03-18,17.1,17.1,17.1,17.1,0,3.33734564073974,3.33734564073974,3.33734564073974,3.33734564073974,0,0.0,1.0
2002-03-19,17.1,17.1,17.1,17.1,600,3.33734564073974,3.33734564073974,3.33734564073974,3.33734564073974,3074.29948961649,0.0,1.0
2002-03-20,17.1,17.1,17.1,17.1,0,3.33734564073974,3.33734564073974,3.33734564073974,3.33734564073974,0,0.0,1.0
2002-03-21,17.1,17.1,17.1,17.1,333,3.33734564073974,3.33734564073974,3.33734564073974,3.33734564073974,1706.23621673715,0.0,1.0
2002-03-22,17.1,17.1,17.1,17.1,0,3.33734564073974,3.33734564073974,3.33734564073974,3.33734564073974,0,0.0,1.0
2002-03-25,17.5,17.5,17.11,17.11,13333,3.4154122054354,3.4154122054354,3.33929730485713,3.33929730485713,68316.0584917612,0.0,1.0
2002-03-26,17.16,17.75,17.16,17.75,3333,3.34905562544409,3.4642038083702,3.34905562544409,3.4642038083702,17077.7336648196,0.0,1.0
2002-03-27,18.0,18.0,18.0,18.0,3333,3.51299541130499,3.51299541130499,3.51299541130499,3.51299541130499,17077.7336648196,0.0,1.0
2002-03-28,17.9,18.0,17.8,17.8,800,3.49347877013107,3.51299541130499,3.47396212895715,3.47396212895715,4099.06598615532,0.0,1.0
2002-04-01,17.63,17.8,17.6,17.8,1200,3.4407838389615,3.47396212895715,3.43492884660932,3.47396212895715,6148.59897923298,0.0,1.0
2002-04-02,17.51,17.6,17.51,17.6,200,3.4173638695528,3.43492884660932,3.4173638695528,3.43492884660932,1024.76649653883,0.0,1.0
2002-04-03,17.51,17.51,17.51,17.51,0,3.4173638695528,3.4173638695528,3.4173638695528,3.4173638695528,0,0.0,1.0
2002-04-04,17.65,17.65,17.6,17.6,1133,3.44468716719628,3.44468716719628,3.43492884660932,3.43492884660932,5805.30220289247,0.0,1.0
2002-04-05,17.7,17.8,17.7,17.8,7000,3.45444548778324,3.47396212895715,3.45444548778324,3.47396212895715,35866.827378859,0.0,1.0
2002-04-08,17.5,17.7,17.5,17.7,3533,3.4154122054354,3.45444548778324,3.4154122054354,3.45444548778324,18102.5001613585,0.0,1.0
2002-04-09,17.75,17.75,17.5,17.75,9133,3.4642038083702,3.4642038083702,3.4154122054354,3.4642038083702,46795.9620644456,0.0,1.0
2002-04-10,18.05,18.25,18.0,18.0,1400,3.52275373189195,3.56178701423978,3.51299541130499,3.51299541130499,7173.36547577181,0.0,1.0
2002-04-11,18.0,18.3,17.75,18.3,3000,3.51299541130499,3.57154533482674,3.4642038083702,3.57154533482674,15371.4974480824,0.0,1.0
2002-04-12,18.25,18.25,18.0,18.1,2133,3.56178701423978,3.56178701423978,3.51299541130499,3.5325120524789,10929.1346855866,0.0,1.0
2002-04-15,18.0,18.0,18.0,18.0,1533,3.51299541130499,3.51299541130499,3.51299541130499,3.51299541130499,7854.83519597013,0.0,1.0
2002-04-16,18.25,18.25,18.0,18.25,4400,3.56178701423978,3.56178701423978,3.51299541130499,3.56178701423978,22544.8629238543,0.0,1.0
2002-04-17,18.25,18.25,18.0,18.0,2400,3.56178701423978,3.56178701423978,3.51299541130499,3.51299541130499,12297.197958466,0.0,1.0
2002-04-18,18.15,18.15,18.15,18.15,133,3.54227037306586,3.54227037306586,3.54227037306586,3.54227037306586,681.469720198323,0.0,1.0
2002-04-19,18.1,18.11,18.1,18.1,2200,3.5325120524789,3.5344637165963,3.5325120524789,3.5325120524789,11272.4314619271,0.0,1.0
2002-04-22,18.05,18.05,18.01,18.01,1000,3.52275373189195,3.52275373189195,3.51494707542238,3.51494707542238,5123.83248269415,0.0,1.0
2002-04-23,18.15,18.2,18.15,18.2,2200,3.54227037306586,3.55202869365282,3.54227037306586,3.55202869365282,11272.4314619271,0.0,1.0
2002-04-24,18.15,18.15,18.15,18.15,0,3.54227037306586,3.54227037306586,3.54227037306586,3.54227037306586,0,0.0,1.0
2002-04-25,18.3,18.3,18.1,18.1,5200,3.57154533482674,3.57154533482674,3.5325120524789,3.5325120524789,26643.9289100096,0.0,1.0
2002-04-26,18.75,18.75,18.4,18.4,6933,3.65937022010936,3.65937022010936,3.59106197600065,3.59106197600065,35523.5306025186,0.0,1.0
2002-04-29,18.9,18.9,18.65,18.65,2133,3.68864518187024,3.68864518187024,3.63985357893544,3.63985357893544,10929.1346855866,0.0,1.0
2002-04-30,18.98,18.98,18.95,18.95,1400,3.70425849480937,3.70425849480937,3.69840350245719,3.69840350245719,7173.36547577181,0.0,1.0
2002-05-01,18.65,19.0,18.65,18.98,4000,3.63985357893544,3.70816182304415,3.63985357893544,3.70425849480937,20495.3299307766,0.0,1.0
2002-05-02,18.8,18.8,18.75,18.75,1200,3.66912854069632,3.66912854069632,3.65937022010936,3.65937022010936,6148.59897923298,0.0,1.0
2002-05-03,18.8,18.8,18.8,18.8,0,3.66912854069632,3.66912854069632,3.66912854069632,3.66912854069632,0,0.0,1.0
2002-05-06,18.7,18.8,18.7,18.8,1600,3.6496118995224,3.66912854069632,3.6496118995224,3.66912854069632,8198.13197231065,0.0,1.0
2002-05-07,18.7,18.8,18.55,18.6,3933,3.6496118995224,3.66912854069632,3.62033693776153,3.63009525834849,20152.0331544361,0.0,1.0
2002-05-08,18.98,19.1,18.9,18.9,3400,3.70425849480937,3.72767846421807,3.68864518187024,3.68864518187024,17421.0304411601,0.0,1.0
2002-05-09,19.45,19.45,19.25,19.25,4133,3.79598670832678,3.79598670832678,3.75695342597894,3.75695342597894,21176.7996509749,0.0,1.0
2002-05-10,19.6,19.75,19.5,19.5,5000,3.82526167008765,3.85453663184853,3.80574502891374,3.80574502891374,25619.1624134708,0.0,1.0
2002-05-13,19.65,19.95,19.65,19.8,5400,3.83501999067461,3.89356991419636,3.83501999067461,3.86429495243549,27668.6954065484,0.0,1.0
2002-05-14,20.0,20.2,19.74,19.74,6933,3.90332823478332,3.94236151713115,3.85258496773114,3.85258496773114,35523.5306025185,0.0,1.0
2002-05-15,20.0,20.0,19.9,19.9,2200,3.90332823478332,3.90332823478332,3.8838115936094,3.8838115936094,11272.4314619271,0.0,1.0
2002-05-16,20.01,20.2,19.95,20.0,3533,3.90527989890071,3.94236151713115,3.89356991419636,3.90332823478332,18102.5001613584,0.0,1.0
2002-05-17,19.75,19.87,19.75,19.75,1800,3.89161825007897,3.91526352552249,3.89161825007897,3.89161825007897,9135.01728985843,0.19,1.0
2002-05-20,19.5,19.75,19.5,19.75,3333,3.84235725957164,3.89161825007897,3.84235725957164,3.89161825007897,16915.0070150545,0.0,1.0
2002-05-21,19.35,19.6,19.35,19.6,4200,3.81280066526724,3.86206165577457,3.81280066526724,3.86206165577457,21315.040343003,0.0,1.0
2002-05-22,19.45,19.45,19.3,19.3,1333,3.83250506147018,3.83250506147018,3.80294846716578,3.80294846716578,6764.98780410071,0.0,1.0
2002-05-23,19.25,19.58,19.25,19.54,4600,3.79309626906431,3.85812077653399,3.79309626906431,3.85023901805281,23345.0441851938,0.0,1.0
2002-05-24,19.4,19.4,19.1,19.32,7333,3.82265286336871,3.82265286336871,3.76353967475992,3.80688934640636,37215.0454369621,0.0,1.0
2002-05-28,19.35,19.48,19.11,19.48,8933,3.81280066526724,3.83841638033105,3.76551011438021,3.83841638033105,45335.0608057252,0.0,1.0
2002-05-29,19.42,19.45,19.25,19.4,4333,3.8265937426093,3.83250506147018,3.79309626906431,3.82265286336871,21990.0166205314,0.0,1.0
2002-05-30,19.5,19.5,19.45,19.45,2800,3.84235725957164,3.84235725957164,3.83250506147018,3.83250506147018,14210.0268953353,0.0,1.0
2002-05-31,19.68,19.68,19.41,19.6,3933,3.87782517273692,3.87782517273692,3.824623302989,3.86206165577457,19960.0127783407,0.0,1.0
2002-06-03,20.0,20.15,19.75,19.75,8133,3.9408792405863,3.97043583489069,3.89161825007897,3.89161825007897,41275.0531213437,0.0,1.0
2002-06-04,20.3,20.3,19.9,19.9,3933,3.99999242919509,3.99999242919509,3.92117484438337,3.92117484438337,19960.0127783407,0.0,1.0
2002-06-05,20.45,20.65,20.3,20.4,7333,4.02954902349949,4.06895781590535,3.99999242919509,4.01969682539802,37215.0454369622,0.0,1.0
2002-06-06,20.45,20.65,20.45,20.55,2933,4.02954902349949,4.06895781590535,4.02954902349949,4.04925341970242,14885.0031728638,0.0,1.0
2002-06-07,20.48,20.48,20.15,20.3,4200,4.03546034236037,4.03546034236037,3.97043583489069,3.99999242919509,21315.040343003,0.0,1.0
2002-06-10,20.6,20.6,20.4,20.4,2733,4.05910561780389,4.05910561780389,4.01969682539802,4.01969682539802,13870.0012517684,0.0,1.0
2002-06-11,20.54,20.55,20.45,20.55,1533,4.04728298008213,4.04925341970242,4.02954902349949,4.04925341970242,7779.98972519609,0.0,1.0
2002-06-12,20.43,20.45,20.3,20.45,4000,4.0256081442589,4.02954902349949,3.99999242919509,4.02954902349949,20300.0384219076,0.0,1.0
2002-06-13,20.3,20.3,20.3,20.3,1133,3.99999242919509,3.99999242919509,3.99999242919509,3.99999242919509,5749.98588300534,0.0,1.0
2002-06-14,20.35,20.4,20.25,20.4,3200,4.00984462729656,4.01969682539802,3.99014023109363,4.01969682539802,16240.0307375261,0.0,1.0
2002-06-17,20.2,20.55,20.15,20.55,8933,3.98028803299216,4.04925341970242,3.97043583489069,4.04925341970242,45335.0608057252,0.0,1.0
2002-06-18,20.1,20.25,20.0,20.15,3333,3.96058363678923,3.99014023109363,3.9408792405863,3.97043583489069,16915.0070150545,0.0,1.0
2002-06-19,20.1,20.2,20.1,20.2,2200,3.96058363678923,3.98028803299216,3.96058363678923,3.98028803299216,11165.0211320492,0.0,1.0
2002-06-20,20.1,20.1,20.0,20.0,3533,3.96058363678923,3.96058363678923,3.9408792405863,3.9408792405863,17930.0089361499,0.0,1.0
2002-06-21,19.9,20.0,19.9,20.0,3400,3.92117484438337,3.9408792405863,3.92117484438337,3.9408792405863,17255.0326586215,0.0,1.0
2002-06-24,19.9,20.0,19.9,20.0,3533,3.92117484438337,3.9408792405863,3.92117484438337,3.9408792405863,17930.0089361499,0.0,1.0
2002-06-25,20.0,20.0,19.8,19.8,1200,3.9408792405863,3.9408792405863,3.90147044818044,3.90147044818044,6090.01152657228,0.0,1.0
2002-06-26,20.0,20.0,20.0,20.0,533,3.9408792405863,3.9408792405863,3.9408792405863,3.9408792405863,2704.98011971919,0.0,1.0
2002-06-27,20.0,20.0,19.9,19.9,1600,3.9408792405863,3.9408792405863,3.92117484438337,3.92117484438337,8120.01536876305,0.0,1.0
2002-06-28,20.05,20.05,19.9,19.9,600,3.95073143868776,3.95073143868776,3.92117484438337,3.92117484438337,3045.00576328615,0.0,1.0
2002-07-01,20.05,20.05,20.05,20.05,0,3.95073143868776,3.95073143868776,3.95073143868776,3.95073143868776,0,0.0,1.0
2002-07-02,20.1,20.1,20.1,20.1,400,3.96058363678923,3.96058363678923,3.96058363678923,3.96058363678923,2030.00384219076,0.0,1.0
2002-07-03,19.98,19.98,19.8,19.9,2600,3.93693836134571,3.93693836134571,3.90147044818044,3.92117484438337,13195.02497424,0.0,1.0
2002-07-05,18.75,19.9,18.75,19.9,13333,3.69457428804965,3.92117484438337,3.69457428804965,3.92117484438337,67665.1030698237,0.0,1.0
2002-07-08,18.65,18.78,18.5,18.75,11000,3.67486989184672,3.70048560691053,3.64531329754233,3.69457428804965,55825.105660246,0.0,1.0
2002-07-09,19.2,19.2,18.7,18.7,5333,3.78324407096285,3.78324407096285,3.68472208994819,3.68472208994819,27065.0262260083,0.0,1.0
2002-07-10,19.25,19.25,19.15,19.15,800,3.79309626906431,3.79309626906431,3.77339187286138,3.77339187286138,4060.00768438153,0.0,1.0
2002-07-11,19.0,19.2,18.95,19.1,4400,3.74383527855698,3.78324407096285,3.73398308045552,3.76353967475992,22330.0422640984,0.0,1.0
2002-07-12,18.75,19.15,18.75,19.15,4800,3.69457428804965,3.77339187286138,3.69457428804965,3.77339187286138,24360.0461062892,0.0,1.0
2002-07-15,18.7,18.7,18.4,18.6,3800,3.68472208994819,3.68472208994819,3.62560890133939,3.66501769374526,19285.0365008122,0.0,1.0
2002-07-16,18.15,18.7,18.15,18.5,4400,3.57634791083207,3.68472208994819,3.57634791083207,3.64531329754233,22330.0422640984,0.0,1.0
2002-07-17,18.1,18.2,18.0,18.0,6333,3.5664957127306,3.58620010893353,3.54679131652767,3.54679131652767,32140.0358314852,0.0,1.0
2002-07-18,18.1,18.15,17.9,18.15,3733,3.5664957127306,3.57634791083207,3.52708692032474,3.57634791083207,18945.0108572453,0.0,1.0
2002-07-19,18.17,18.17,17.88,18.09,2733,3.58028879007265,3.58028879007265,3.52314604108415,3.56452527311031,13870.0012517684,0.0,1.0
2002-07-22,17.75,18.05,17.7,18.05,5933,3.49753032602034,3.55664351462913,3.48767812791887,3.55664351462913,30110.0319892945,0.0,1.0
2002-07-23,17.6,17.75,17.6,17.65,5600,3.46797373171594,3.49753032602034,3.46797373171594,3.47782592981741,28420.0537906707,0.0,1.0
2002-07-24,17.15,17.6,17.15,17.6,6600,3.37930394880275,3.46797373171594,3.37930394880275,3.46797373171594,33495.0633961476,0.0,1.0
2002-07-25,17.32,17.32,17.15,17.15,2200,3.41280142234773,3.41280142234773,3.37930394880275,3.37930394880275,11165.0211320492,0.0,1.0
2002-07-26,17.15,17.15,16.9,17.15,2200,3.37930394880275,3.37930394880275,3.33004295829542,3.37930394880275,11165.0211320492,0.0,1.0
2002-07-29,17.8,17.8,17.5,17.5,10000,3.50738252412181,3.50738252412181,3.44826933551301,3.44826933551301,50750.096054769,0.0,1.0
2002-07-30,18.3,18.3,17.8,17.8,9333,3.60590450513646,3.60590450513646,3.50738252412181,3.50738252412181,47365.064647916,0.0,1.0
2002-07-31,18.9,18.9,18.5,18.5,4533,3.72413088235405,3.72413088235405,3.64531329754233,3.64531329754233,23005.0185416268,0.0,1.0
2002-08-01,18.9,18.9,18.9,18.9,0,3.72413088235405,3.72413088235405,3.72413088235405,3.72413088235405,0,0.0,1.0
2002-08-02,18.9,18.9,18.9,18.9,0,3.72413088235405,3.72413088235405,3.72413088235405,3.72413088235405,0,0.0,1.0
2002-08-05,18.65,18.95,18.65,18.7,2800,3.67486989184672,3.73398308045552,3.67486989184672,3.68472208994819,14210.0268953353,0.0,1.0
2002-08-06,19.0,19.1,18.9,18.9,3800,3.74383527855698,3.76353967475992,3.72413088235405,3.72413088235405,19285.0365008123,0.0,1.0
2002-08-07,19.04,19.15,18.9,19.15,2333,3.75171703703816,3.77339187286138,3.72413088235405,3.77339187286138,11839.9974095776,0.0,1.0
2002-08-08,18.8,19.04,18.8,18.86,2933,3.70442648615112,3.75171703703816,3.70442648615112,3.71624912387288,14885.0031728638,0.0,1.0
2002-08-09,18.7,18.7,18.7,18.7,533,3.68472208994819,3.68472208994819,3.68472208994819,3.68472208994819,2704.98011971919,0.0,1.0
2002-08-12,18.9,18.9,18.6,18.65,3533,3.72413088235405,3.72413088235405,3.66501769374526,3.67486989184672,17930.0089361499,0.0,1.0
2002-08-13,19.05,19.05,18.9,18.9,2000,3.75368747665845,3.75368747665845,3.72413088235405,3.72413088235405,10150.0192109538,0.0,1.0
2002-08-14,19.05,19.05,18.9,18.9,3000,3.75368747665845,3.75368747665845,3.72413088235405,3.72413088235405,15225.0288164307,0.0,1.0
2002-08-15,18.85,18.95,18.85,18.95,600,3.71427868425259,3.73398308045552,3.71427868425259,3.73398308045552,3045.00576328614,0.0,1.0
2002-08-16,18.5,18.8,18.5,18.75,2133,3.6827516503279,3.74247194736024,3.6827516503279,3.73251856452152,10714.95005548,0.19,1.0
2002-08-19,18.5,18.6,18.25,18.6,2933,3.6827516503279,3.70265841600534,3.63298473613428,3.70265841600534,14733.6842535034,0.0,1.0
2002-08-20,17.75,18.59,17.4,18.59,6933,3.53345090774704,3.7006677394376,3.46377722787597,3.7006677394376,34827.3552436206,0.0,1.0
2002-08-21,17.78,17.79,17.7,17.79,600,3.53942293745027,3.54141361401801,3.52349752490831,3.54141361401801,3014.05064851758,0.0,1.0
2002-08-22,17.78,17.78,17.78,17.78,0,3.53942293745027,3.53942293745027,3.53942293745027,3.53942293745027,0,0.0,1.0
2002-08-23,17.78,17.78,17.7,17.7,1133,3.53942293745027,3.53942293745027,3.52349752490831,3.52349752490831,5691.53230795071,0.0,1.0
2002-08-26,17.4,17.7,17.4,17.6,1133,3.46377722787597,3.52349752490831,3.46377722787597,3.50359075923086,5691.5323079507,0.0,1.0
2002-08-27,17.3,17.3,17.1,17.25,3000,3.44387046219852,3.44387046219852,3.40405693084362,3.43391707935979,15070.2532425879,0.0,1.0
2002-08-28,17.25,17.25,17.0,17.15,1600,3.43391707935979,3.43391707935979,3.38415016516617,3.41401031368235,8037.4683960469,0.0,1.0
2002-08-29,17.65,17.65,16.98,17.0,7200,3.51354414206959,3.51354414206959,3.38016881203068,3.38415016516617,36168.607782211,0.0,1.0
2002-08-30,17.75,17.75,17.5,17.5,333,3.53345090774704,3.53345090774704,3.48368399355341,3.48368399355341,1672.79810992726,0.0,1.0
2002-09-03,17.75,17.8,17.75,17.8,400,3.53345090774704,3.54340429058576,3.53345090774704,3.54340429058576,2009.36709901172,0.0,1.0
2002-09-04,18.0,18.0,17.79,17.79,933,3.58321782194066,3.58321782194066,3.54141361401801,3.54141361401801,4686.84875844484,0.0,1.0
2002-09-05,17.9,18.0,17.75,18.0,2200,3.56331105626321,3.58321782194066,3.53345090774704,3.58321782194066,11051.5190445645,0.0,1.0
2002-09-06,18.3,18.3,18.1,18.1,800,3.642938118973,3.642938118973,3.6031245876181,3.6031245876181,4018.73419802345,0.0,1.0
2002-09-09,18.5,18.5,18.35,18.5,400,3.6827516503279,3.6827516503279,3.65289150181172,3.6827516503279,2009.36709901172,0.0,1.0
2002-09-10,18.4,18.4,18.3,18.3,200,3.66284488465045,3.66284488465045,3.642938118973,3.642938118973,1004.68354950586,0.0,1.0
2002-09-11,18.4,18.4,18.4,18.4,0,3.66284488465045,3.66284488465045,3.66284488465045,3.66284488465045,0,0.0,1.0
2002-09-12,18.11,18.3,18.11,18.2,2333,3.60511526418585,3.642938118973,3.60511526418585,3.62303135329555,11719.6336049859,0.0,1.0
2002-09-13,18.35,18.35,18.25,18.25,733,3.65289150181172,3.65289150181172,3.63298473613428,3.63298473613428,3682.16520893899,0.0,1.0
2002-09-16,18.25,18.25,18.2,18.2,733,3.63298473613428,3.63298473613428,3.62303135329555,3.62303135329555,3682.16520893898,0.0,1.0
2002-09-17,18.6,18.6,18.4,18.4,1000,3.70265841600534,3.70265841600534,3.66284488465045,3.66284488465045,5023.41774752931,0.0,1.0
2002-09-18,18.65,18.65,18.65,18.65,400,3.71261179884407,3.71261179884407,3.71261179884407,3.71261179884407,2009.36709901172,0.0,1.0
2002-09-19,18.4,18.59,18.3,18.4,1933,3.66284488465045,3.7006677394376,3.642938118973,3.66284488465045,9710.26650597414,0.0,1.0
2002-09-20,18.89,18.89,18.5,18.5,3733,3.76038803646994,3.76038803646994,3.6827516503279,3.6827516503279,18752.4184515269,0.0,1.0
2002-09-23,18.89,18.89,18.89,18.89,0,3.76038803646994,3.76038803646994,3.76038803646994,3.76038803646994,0,0.0,1.0
2002-09-24,18.9,18.9,18.8,18.8,400,3.76237871303769,3.76237871303769,3.74247194736024,3.74247194736024,2009.36709901172,0.0,1.0
2002-09-25,19.0,19.3,19.0,19.0,3533,3.78228547871514,3.84200577574748,3.78228547871514,3.78228547871514,17747.734902021,0.0,1.0
2002-09-26,19.15,19.15,19.15,19.15,533,3.81214562723131,3.81214562723131,3.81214562723131,3.81214562723131,2677.48165943312,0.0,1.0
2002-09-27,18.9,19.0,18.9,19.0,2333,3.76237871303769,3.78228547871514,3.76237871303769,3.78228547871514,11719.6336049859,0.0,1.0
2002-09-30,18.8,18.8,18.7,18.75,1200,3.74247194736024,3.74247194736024,3.72256518168279,3.73251856452152,6028.10129703517,0.0,1.0
2002-10-01,18.8,18.8,18.8,18.8,0,3.74247194736024,3.74247194736024,3.74247194736024,3.74247194736024,0,0.0,1.0
2002-10-02,18.8,18.9,18.8,18.9,1200,3.74247194736024,3.76237871303769,3.74247194736024,3.76237871303769,6028.10129703517,0.0,1.0
2002-10-03,18.85,18.85,18.65,18.65,1533,3.75242533019896,3.75242533019896,3.71261179884407,3.71261179884407,7700.89940696244,0.0,1.0
2002-10-04,18.65,18.8,18.65,18.75,1200,3.71261179884407,3.74247194736024,3.71261179884407,3.73251856452152,6028.10129703517,0.0,1.0
2002-10-07,18.5,18.75,18.5,18.75,800,3.6827516503279,3.73251856452152,3.6827516503279,3.73251856452152,4018.73419802344,0.0,1.0
2002-10-08,18.4,18.4,18.4,18.4,200,3.66284488465045,3.66284488465045,3.66284488465045,3.66284488465045,1004.68354950586,0.0,1.0
2002-10-09,18.4,18.4,18.3,18.3,533,3.66284488465045,3.66284488465045,3.642938118973,3.642938118973,2677.48165943312,0.0,1.0
2002-10-10,18.1,18.3,18.1,18.3,2133,3.6031245876181,3.642938118973,3.6031245876181,3.642938118973,10714.95005548,0.0,1.0
2002-10-11,18.15,18.3,18.09,18.09,2533,3.61307797045683,3.642938118973,3.60113391105036,3.60113391105036,12724.3171544917,0.0,1.0
2002-10-14,18.45,18.45,18.25,18.25,1400,3.67279826748917,3.67279826748917,3.63298473613428,3.63298473613428,7032.78484654103,0.0,1.0
2002-10-15,18.6,18.6,18.35,18.35,733,3.70265841600534,3.70265841600534,3.65289150181172,3.65289150181172,3682.16520893899,0.0,1.0
2002-10-16,18.65,18.65,18.45,18.45,1200,3.71261179884407,3.71261179884407,3.67279826748917,3.67279826748917,6028.10129703517,0.0,1.0
2002-10-17,18.6,18.6,18.6,18.6,400,3.70265841600534,3.70265841600534,3.70265841600534,3.70265841600534,2009.36709901173,0.0,1.0
2002-10-18,18.8,18.8,18.55,18.65,3000,3.74247194736024,3.74247194736024,3.69270503316662,3.71261179884407,15070.2532425879,0.0,1.0
2002-10-21,18.75,18.75,18.75,18.75,533,3.73251856452152,3.73251856452152,3.73251856452152,3.73251856452152,2677.48165943312,0.0,1.0
2002-10-22,18.6,18.6,18.6,18.6,333,3.70265841600534,3.70265841600534,3.70265841600534,3.70265841600534,1672.79810992726,0.0,1.0
2002-10-23,18.7,18.7,18.7,18.7,133,3.72256518168279,3.72256518168279,3.72256518168279,3.72256518168279,668.114560421398,0.0,1.0
2002-10-24,18.7,18.7,18.7,18.7,0,3.72256518168279,3.72256518168279,3.72256518168279,3.72256518168279,0,0.0,1.0
2002-10-25,18.61,18.61,18.61,18.61,333,3.70464909257309,3.70464909257309,3.70464909257309,3.70464909257309,1672.79810992726,0.0,1.0
2002-10-28,18.75,18.75,18.69,18.69,600,3.73251856452152,3.73251856452152,3.72057450511505,3.72057450511505,3014.05064851758,0.0,1.0
2002-10-29,18.9,18.9,18.9,18.9,133,3.76237871303769,3.76237871303769,3.76237871303769,3.76237871303769,668.114560421398,0.0,1.0
2002-10-30,19.25,19.3,18.8,18.8,3200,3.83205239290876,3.84200577574748,3.74247194736024,3.74247194736024,16074.9367920938,0.0,1.0
2002-10-31,19.1,19.3,19.1,19.3,2400,3.80219224439258,3.84200577574748,3.80219224439258,3.84200577574748,12056.2025940704,0.0,1.0
2002-11-01,18.45,19.0,18.35,19.0,11333,3.67279826748917,3.78228547871514,3.65289150181172,3.78228547871514,56930.3933327497,0.0,1.0
2002-11-04,18.6,18.6,18.25,18.36,13800,3.70265841600534,3.70265841600534,3.63298473613428,3.65488217837947,69323.1649159045,0.0,1.0
2002-11-05,18.55,18.75,18.55,18.66,3133,3.69270503316662,3.73251856452152,3.69270503316662,3.71460247541181,15738.3678030093,0.0,1.0
2002-11-06,18.61,18.75,18.55,18.69,1600,3.70464909257309,3.73251856452152,3.69270503316662,3.72057450511505,8037.46839604689,0.0,1.0
2002-11-07,18.68,18.7,18.68,18.7,800,3.7185838285473,3.72256518168279,3.7185838285473,3.72256518168279,4018.73419802345,0.0,1.0
2002-11-08,18.51,18.53,18.51,18.53,1200,3.68474232689564,3.68872368003113,3.68474232689564,3.68872368003113,6028.10129703517,0.0,1.0
2002-11-11,18.5,18.95,18.5,18.65,12000,3.6827516503279,3.77233209587641,3.6827516503279,3.71261179884407,60281.0129703516,0.0,1.0
2002-11-12,18.5,18.51,18.5,18.5,7933,3.6827516503279,3.68474232689564,3.6827516503279,3.6827516503279,39850.7729911499,0.0,1.0
2002-11-13,18.5,18.6,18.45,18.6,2000,3.6827516503279,3.70265841600534,3.67279826748917,3.70265841600534,10046.8354950586,0.0,1.0
2002-11-14,18.4,18.46,18.4,18.46,2000,3.66284488465045,3.67478894405692,3.66284488465045,3.67478894405692,10046.8354950586,0.0,1.0
2002-11-15,18.28,18.29,18.28,18.29,800,3.67677962062466,3.678790988032,3.67677962062466,3.678790988032,3977.3936729761,0.19,1.0
2002-11-18,18.38,18.38,18.2,18.2,733,3.6968932946981,3.6968932946981,3.66068868136591,3.66068868136591,3644.28695286435,0.0,1.0
2002-11-19,18.35,18.6,18.35,18.47,2800,3.69085919247607,3.74114337765967,3.69085919247607,3.7149956013642,13920.8778554164,0.0,1.0
2002-11-20,18.45,18.45,18.05,18.25,5200,3.71097286654951,3.71097286654951,3.63051817025575,3.67074551840263,25853.0588743446,0.0,1.0
2002-11-21,18.53,18.53,18.45,18.45,2600,3.72706380580826,3.72706380580826,3.71097286654951,3.71097286654951,12926.5294371723,0.0,1.0
2002-11-22,18.51,18.51,18.51,18.51,133,3.72304107099357,3.72304107099357,3.72304107099357,3.72304107099357,661.241698132277,0.0,1.0
2002-11-25,18.52,18.65,18.52,18.65,1400,3.72505243840091,3.75120021469639,3.72505243840091,3.75120021469639,6960.43892770819,0.0,1.0
2002-11-26,18.52,18.52,18.52,18.52,0,3.72505243840091,3.72505243840091,3.72505243840091,3.72505243840091,0,0.0,1.0
2002-11-27,18.51,18.52,18.51,18.52,2133,3.72304107099357,3.72505243840091,3.72304107099357,3.72505243840091,10604.7258805725,0.0,1.0
2002-11-29,18.5,18.51,18.5,18.51,1133,3.72102970358623,3.72304107099357,3.72102970358623,3.72304107099357,5632.9837893524,0.0,1.0
2002-12-02,18.5,18.5,18.45,18.45,1800,3.72102970358623,3.72102970358623,3.71097286654951,3.71097286654951,8949.13576419622,0.0,1.0
2002-12-03,18.45,18.45,18.45,18.45,1000,3.71097286654951,3.71097286654951,3.71097286654951,3.71097286654951,4971.74209122013,0.0,1.0
2002-12-04,18.5,18.5,18.3,18.3,2733,3.72102970358623,3.72102970358623,3.68080235543935,3.68080235543935,13587.7711353046,0.0,1.0
2002-12-05,18.4,18.4,18.3,18.4,2000,3.70091602951279,3.70091602951279,3.68080235543935,3.70091602951279,9943.48418244025,0.0,1.0
2002-12-06,18.3,18.3,18.3,18.3,333,3.68080235543935,3.68080235543935,3.68080235543935,3.68080235543935,1655.5901163763,0.0,1.0
2002-12-09,18.2,18.29,18.2,18.2,933,3.66068868136591,3.678790988032,3.66068868136591,3.66068868136591,4638.63537110838,0.0,1.0
2002-12-10,18.3,18.4,18.3,18.3,2733,3.68080235543935,3.70091602951279,3.68080235543935,3.68080235543935,13587.7711353046,0.0,1.0
2002-12-11,18.3,18.3,18.3,18.3,0,3.68080235543935,3.68080235543935,3.68080235543935,3.68080235543935,0,0.0,1.0
2002-12-12,18.05,18.21,17.96,18.21,4800,3.63051817025575,3.66270004877325,3.61241586358966,3.66270004877325,23864.3620378566,0.0,1.0
2002-12-13,18.25,18.35,18.15,18.15,4000,3.67074551840263,3.69085919247607,3.65063184432919,3.65063184432919,19886.9683648805,0.0,1.0
2002-12-16,18.75,18.75,18.1,18.1,15600,3.77131388876982,3.77131388876982,3.64057500729247,3.64057500729247,77559.1766230341,0.0,1.0
2002-12-17,18.85,18.85,18.5,18.75,4400,3.79142756284326,3.79142756284326,3.72102970358623,3.77131388876982,21875.6652013686,0.0,1.0
2002-12-18,19.05,19.05,18.83,18.83,2200,3.83165491099014,3.83165491099014,3.78740482802858,3.78740482802858,10937.8326006843,0.0,1.0
2002-12-19,19.3,19.3,19.15,19.15,1400,3.88193909617374,3.88193909617374,3.85176858506358,3.85176858506358,6960.43892770818,0.0,1.0
2002-12-20,19.45,19.5,19.3,19.4,3600,3.9121096072839,3.92216644432062,3.88193909617374,3.90205277024718,17898.2715283924,0.0,1.0
2002-12-23,19.0,19.35,19.0,19.35,2600,3.82159807395342,3.89199593321046,3.82159807395342,3.89199593321046,12926.5294371723,0.0,1.0
2002-12-24,19.0,19.0,19.0,19.0,133,3.82159807395342,3.82159807395342,3.82159807395342,3.82159807395342,661.241698132277,0.0,1.0
2002-12-26,19.0,19.0,19.0,19.0,0,3.82159807395342,3.82159807395342,3.82159807395342,3.82159807395342,0,0.0,1.0
2002-12-27,19.25,19.25,19.1,19.1,333,3.87188225913702,3.87188225913702,3.84171174802686,3.84171174802686,1655.5901163763,0.0,1.0
2002-12-30,19.3,19.3,19.3,19.3,133,3.88193909617374,3.88193909617374,3.88193909617374,3.88193909617374,661.241698132277,0.0,1.0
2002-12-31,19.3,19.4,19.3,19.4,1200,3.88193909617374,3.90205277024718,3.88193909617374,3.90205277024718,5966.09050946415,0.0,1.0
2003-01-02,19.2,19.4,19.2,19.3,2400,3.8618254221003,3.90205277024718,3.8618254221003,3.88193909617374,11932.1810189283,0.0,1.0
2003-01-03,19.2,19.2,19.2,19.2,0,3.8618254221003,3.8618254221003,3.8618254221003,3.8618254221003,0,0.0,1.0
2003-01-06,19.5,19.5,19.1,19.15,8800,3.92216644432062,3.92216644432062,3.84171174802686,3.85176858506358,43751.3304027371,0.0,1.0
2003-01-07,19.4,19.4,19.35,19.35,1000,3.90205277024718,3.90205277024718,3.89199593321046,3.89199593321046,4971.74209122013,0.0,1.0
2003-01-08,19.49,19.49,19.49,19.49,733,3.92015507691327,3.92015507691327,3.92015507691327,3.92015507691327,3644.28695286436,0.0,1.0
2003-01-09,19.7,19.7,19.54,19.54,5200,3.9623937924675,3.9623937924675,3.93021191394999,3.93021191394999,25853.0588743446,0.0,1.0
2003-01-10,19.9,19.9,19.75,19.75,1600,4.00262114061437,4.00262114061437,3.97245062950422,3.97245062950422,7954.78734595221,0.0,1.0
2003-01-13,19.9,19.9,19.74,19.8,1533,4.00262114061437,4.00262114061437,3.97043926209687,3.98250746654094,7621.68062584046,0.0,1.0
2003-01-14,19.99,20.0,19.95,19.95,2400,4.02072344728047,4.02273481468781,4.01267797765109,4.01267797765109,11932.1810189283,0.0,1.0
2003-01-15,20.05,20.08,20.05,20.08,733,4.03279165172453,4.03882575394656,4.03279165172453,4.03882575394656,3644.28695286436,0.0,1.0
2003-01-16,19.7,19.91,19.7,19.91,733,3.9623937924675,4.00463250802172,3.9623937924675,4.00463250802172,3644.28695286435,0.0,1.0
2003-01-17,19.75,19.75,19.71,19.71,200,3.97245062950422,3.97245062950422,3.96440515987484,3.96440515987484,994.348418244024,0.0,1.0
2003-01-21,19.6,19.69,19.6,19.69,400,3.94228011839406,3.96038242506015,3.94228011839406,3.96038242506015,1988.69683648805,0.0,1.0
2003-01-22,19.74,19.74,19.65,19.65,800,3.97043926209687,3.97043926209687,3.95233695543078,3.95233695543078,3977.3936729761,0.0,1.0
2003-01-23,20.05,20.5,19.9,19.95,9333,4.03279165172453,4.12330318505501,4.00262114061437,4.01267797765109,46401.2689373575,0.0,1.0
2003-01-24,20.0,20.0,20.0,20.0,133,4.02273481468781,4.02273481468781,4.02273481468781,4.02273481468781,661.241698132277,0.0,1.0
2003-01-27,19.8,20.1,19.8,20.1,600,3.98250746654094,4.04284848876125,3.98250746654094,4.04284848876125,2983.04525473207,0.0,1.0
2003-01-28,19.84,19.88,19.81,19.88,1200,3.99055293617031,3.99859840579969,3.98451883394828,3.99859840579969,5966.09050946415,0.0,1.0
2003-01-29,19.84,19.88,19.81,19.88,933,3.99055293617031,3.99859840579969,3.98451883394828,3.99859840579969,4638.63537110838,0.0,1.0
2003-01-30,19.7,19.7,19.6,19.6,1333,3.9623937924675,3.9623937924675,3.94228011839406,3.94228011839406,6627.33220759642,0.0,1.0
2003-01-31,19.5,19.62,19.5,19.6,1800,3.92216644432062,3.94630285320875,3.92216644432062,3.94228011839406,8949.13576419622,0.0,1.0
2003-02-03,19.5,19.5,19.5,19.5,0,3.92216644432062,3.92216644432062,3.92216644432062,3.92216644432062,0,0.0,1.0
2003-02-04,19.25,19.35,19.2,19.3,1400,3.87188225913702,3.89199593321046,3.8618254221003,3.88193909617374,6960.43892770818,0.0,1.0
2003-02-05,19.0,19.2,19.0,19.2,1933,3.82159807395342,3.8618254221003,3.82159807395342,3.8618254221003,9610.37746232851,0.0,1.0
2003-02-06,19.0,19.0,19.0,19.0,0,3.82159807395342,3.82159807395342,3.82159807395342,3.82159807395342,0,0.0,1.0
2003-02-07,18.6,18.9,18.25,18.9,7200,3.74114337765967,3.80148439987998,3.67074551840263,3.80148439987998,35796.5430567849,0.0,1.0
2003-02-10,18.15,18.59,17.5,18.5,16133,3.65063184432919,3.73913201025232,3.51989296285184,3.72102970358623,80209.1151576543,0.0,1.0
2003-02-11,17.65,18.05,17.65,18.05,6133,3.55006347396199,3.63051817025575,3.55006347396199,3.63051817025575,30491.6942454531,0.0,1.0
2003-02-12,17.71,17.71,17.71,17.71,133,3.56213167840606,3.56213167840606,3.56213167840606,3.56213167840606,661.241698132277,0.0,1.0
2003-02-13,17.7,17.8,17.7,17.8,733,3.56012031099871,3.58023398507215,3.56012031099871,3.58023398507215,3644.28695286436,0.0,1.0
2003-02-14,18.09,18.2,17.8,17.8,5000,3.63856363988513,3.66068868136591,3.58023398507215,3.58023398507215,24858.7104561006,0.0,1.0
2003-02-18,18.4,18.4,18.2,18.23,2533,3.70091602951279,3.70091602951279,3.66068868136591,3.66672278358794,12593.4227170606,0.0,1.0
2003-02-19,18.46,18.46,18.4,18.4,1133,3.75120021469639,3.75120021469639,3.7390077979639,3.7390077979639,5575.59682313379,0.19,1.0
2003-02-20,18.59,18.59,18.51,18.51,600,3.77761711761678,3.77761711761678,3.76136056197346,3.76136056197346,2952.65498135947,0.0,1.0
2003-02-21,18.69,18.75,18.41,18.41,4000,3.79793781217094,3.81013022890343,3.74103986741931,3.74103986741931,19684.3665423964,0.0,1.0
2003-02-24,19.0,19.0,18.55,18.75,1600,3.86093196528881,3.86093196528881,3.76948883979512,3.81013022890343,7873.74661695858,0.0,1.0
2003-02-25,18.65,18.91,18.6,18.91,6333,3.78980953434927,3.84264334019007,3.7796491870722,3.84264334019007,31165.2733282492,0.0,1.0
2003-02-26,18.75,18.75,18.74,18.74,3333,3.81013022890343,3.81013022890343,3.80809815944801,3.80809815944801,16401.9984214518,0.0,1.0
2003-02-27,18.55,18.79,18.55,18.79,1933,3.76948883979512,3.81825850672509,3.76948883979512,3.81825850672509,9512.4701316131,0.0,1.0
2003-02-28,18.55,18.59,18.5,18.5,6200,3.76948883979512,3.77761711761678,3.75932849251805,3.75932849251805,30510.7681407146,0.0,1.0
2003-03-03,18.3,18.45,18.25,18.45,2133,3.71868710340974,3.74916814524097,3.70852675613267,3.74916814524097,10496.6884587329,0.0,1.0
2003-03-04,18.4,18.4,18.4,18.4,133,3.7390077979639,3.7390077979639,3.7390077979639,3.7390077979639,654.505187534682,0.0,1.0
2003-03-05,18.25,18.3,18.25,18.3,1733,3.70852675613267,3.71868710340974,3.70852675613267,3.71868710340974,8528.25180449327,0.0,1.0
2003-03-06,18.34,18.35,18.34,18.35,800,3.7268153812314,3.72884745068682,3.7268153812314,3.72884745068682,3936.8733084793,0.0,1.0
2003-03-07,18.36,18.36,18.15,18.15,5400,3.73087952014223,3.73087952014223,3.68820606157852,3.68820606157852,26573.8948322353,0.0,1.0
2003-03-10,18.32,18.49,18.32,18.45,1333,3.72275124232057,3.75729642306263,3.72275124232057,3.74916814524097,6559.81515025363,0.0,1.0
2003-03-11,18.25,18.26,18.25,18.25,1533,3.70852675613267,3.71055882558808,3.70852675613267,3.70852675613267,7544.03347737344,0.0,1.0
2003-03-12,18.35,18.46,18.35,18.35,1733,3.72884745068682,3.75120021469639,3.72884745068682,3.72884745068682,8528.25180449327,0.0,1.0
2003-03-13,18.2,18.2,18.2,18.2,400,3.69836640885559,3.69836640885559,3.69836640885559,3.69836640885559,1968.43665423965,0.0,1.0
2003-03-14,18.5,18.5,18.05,18.2,6200,3.75932849251805,3.75932849251805,3.66788536702437,3.69836640885559,30510.7681407145,0.0,1.0
2003-03-17,18.87,18.87,18.6,18.6,9000,3.83451506236841,3.83451506236841,3.7796491870722,3.7796491870722,44289.824720392,0.0,1.0
2003-03-18,18.78,18.78,18.77,18.77,733,3.81622643726967,3.81622643726967,3.81419436781426,3.81419436781426,3607.16016889415,0.0,1.0
2003-03-19,18.84,18.84,18.84,18.84,1400,3.82841885400216,3.82841885400216,3.82841885400216,3.82841885400216,6889.52828983877,0.0,1.0
2003-03-20,18.6,18.85,18.6,18.85,4333,3.7796491870722,3.83045092345758,3.7796491870722,3.83045092345758,21323.090057051,0.0,1.0
2003-03-21,18.65,18.65,18.6,18.6,1533,3.78980953434927,3.78980953434927,3.7796491870722,3.7796491870722,7544.03347737345,0.0,1.0
2003-03-24,18.88,18.88,18.87,18.87,4200,3.83654713182382,3.83654713182382,3.83451506236841,3.83451506236841,20668.5848695163,0.0,1.0
2003-03-25,18.88,18.88,18.88,18.88,933,3.83654713182382,3.83654713182382,3.83654713182382,3.83654713182382,4591.37849601398,0.0,1.0
2003-03-26,18.88,18.88,18.88,18.88,0,3.83654713182382,3.83654713182382,3.83654713182382,3.83654713182382,0,0.0,1.0
2003-03-27,18.51,18.71,18.51,18.71,2133,3.76136056197346,3.80200195108177,3.76136056197346,3.80200195108177,10496.6884587329,0.0,1.0
2003-03-28,18.8,18.8,18.7,18.7,733,3.8202905761805,3.8202905761805,3.79996988162635,3.79996988162635,3607.16016889415,0.0,1.0
2003-03-31,18.8,18.8,18.8,18.8,0,3.8202905761805,3.8202905761805,3.8202905761805,3.8202905761805,0,0.0,1.0
2003-04-01,19.0,19.02,18.9,18.9,4333,3.86093196528881,3.86499610419964,3.84061127073465,3.84061127073465,21323.0900570509,0.0,1.0
2003-04-02,18.94,19.09,18.94,19.09,933,3.84873954855631,3.87922059038754,3.84873954855631,3.87922059038754,4591.37849601398,0.0,1.0
2003-04-03,18.94,18.94,18.94,18.94,0,3.84873954855631,3.84873954855631,3.84873954855631,3.84873954855631,0,0.0,1.0
2003-04-04,19.09,19.09,18.9,19.08,1133,3.87922059038754,3.87922059038754,3.84061127073465,3.87718852093213,5575.5968231338,0.0,1.0
2003-04-07,19.14,19.14,19.14,19.14,200,3.88938093766462,3.88938093766462,3.88938093766462,3.88938093766462,984.218327119823,0.0,1.0
2003-04-08,18.8,19.06,18.8,19.06,933,3.8202905761805,3.8731243820213,3.8202905761805,3.8731243820213,4591.37849601398,0.0,1.0
2003-04-09,18.76,18.8,18.76,18.76,3533,3.81216229835884,3.8202905761805,3.81216229835884,3.81216229835884,17386.2167485717,0.0,1.0
2003-04-10,18.75,18.75,18.75,18.75,1800,3.81013022890343,3.81013022890343,3.81013022890343,3.81013022890343,8857.9649440784,0.0,1.0
2003-04-11,18.7,18.75,18.69,18.75,3800,3.79996988162635,3.81013022890343,3.79793781217094,3.81013022890343,18700.1482152766,0.0,1.0
2003-04-14,19.42,19.55,18.65,18.65,9000,3.94627888241624,3.97269578533664,3.78980953434927,3.78980953434927,44289.8247203921,0.0,1.0
2003-04-15,19.3,19.4,19.3,19.39,1600,3.92189404895126,3.94221474350541,3.92189404895126,3.94018267405,7873.74661695859,0.0,1.0
2003-04-16,19.3,19.3,19.3,19.3,1000,3.92189404895126,3.92189404895126,3.92189404895126,3.92189404895126,4921.09163559912,0.0,1.0
2003-04-17,19.3,19.34,19.1,19.1,9400,3.92189404895126,3.93002232677292,3.88125265984296,3.88125265984296,46258.2613746317,0.0,1.0
2003-04-21,19.2,19.2,19.2,19.2,200,3.90157335439711,3.90157335439711,3.90157335439711,3.90157335439711,984.218327119823,0.0,1.0
2003-04-22,19.2,19.2,19.2,19.2,333,3.90157335439711,3.90157335439711,3.90157335439711,3.90157335439711,1638.72351465451,0.0,1.0
2003-04-23,19.55,19.55,19.2,19.2,6333,3.97269578533664,3.97269578533664,3.90157335439711,3.90157335439711,31165.2733282492,0.0,1.0
2003-04-24,19.7,19.99,19.5,19.5,4933,4.00317682716787,4.06210684137491,3.96253543805956,3.96253543805956,24275.7450384104,0.0,1.0
2003-04-25,19.95,19.95,19.75,19.75,2533,4.05397856355325,4.05397856355325,4.01333717444494,4.01333717444494,12465.1251129725,0.0,1.0
2003-04-28,19.85,19.86,19.85,19.85,1733,4.03365786899909,4.03568993845451,4.03365786899909,4.03365786899909,8528.25180449328,0.0,1.0
2003-04-29,19.65,19.72,19.65,19.7,933,3.99301647989079,4.0072409660787,3.99301647989079,4.00317682716787,4591.37849601398,0.0,1.0
2003-04-30,19.8,19.99,19.74,19.74,5800,4.02349752172202,4.06210684137491,4.01130510498953,4.01130510498953,28542.3314864749,0.0,1.0
2003-05-01,19.76,19.76,19.75,19.75,1400,4.01536924390036,4.01536924390036,4.01333717444494,4.01333717444494,6889.52828983876,0.0,1.0
2003-05-02,19.89,19.89,19.75,19.76,13400,4.04178614682075,4.04178614682075,4.01333717444494,4.01536924390036,65942.6279170282,0.0,1.0
2003-05-05,19.8,19.89,19.8,19.89,6400,4.02349752172202,4.04178614682075,4.02349752172202,4.04178614682075,31494.9864678343,0.0,1.0
2003-05-06,19.9,19.9,19.85,19.85,2800,4.04381821627617,4.04381821627617,4.03365786899909,4.03365786899909,13779.0565796775,0.0,1.0
2003-05-07,20.0,20.0,19.9,19.9,2933,4.06413891083032,4.06413891083032,4.04381821627617,4.04381821627617,14433.5617672122,0.0,1.0
2003-05-08,20.3,20.37,19.77,20.0,5400,4.12510099449278,4.13932548068068,4.01740131335577,4.06413891083032,26573.8948322352,0.0,1.0
2003-05-09,20.25,20.29,20.25,20.29,7533,4.1149406472157,4.12306892503736,4.1149406472157,4.12306892503736,37070.5832909681,0.0,1.0
2003-05-12,20.1,20.19,20.0,20.19,800,4.08445960538447,4.10274823048321,4.06413891083032,4.10274823048321,3936.8733084793,0.0,1.0
2003-05-13,20.3,20.3,20.0,20.0,1000,4.12510099449278,4.12510099449278,4.06413891083032,4.06413891083032,4921.09163559911,0.0,1.0
2003-05-14,20.3,20.3,20.25,20.3,1600,4.12510099449278,4.12510099449278,4.1149406472157,4.12510099449278,7873.74661695858,0.0,1.0
2003-05-15,20.2,20.2,20.0,20.2,3933,4.10478029993862,4.10478029993862,4.06413891083032,4.10478029993862,19354.6534028114,0.0,1.0
2003-05-16,20.2,20.2,20.2,20.2,0,4.10478029993862,4.10478029993862,4.10478029993862,4.10478029993862,0,0.0,1.0
2003-05-19,20.27,20.27,20.01,20.2,4400,4.11900478612653,4.11900478612653,4.06617098028574,4.10478029993862,21652.8031966361,0.0,1.0
2003-05-20,20.15,20.28,20.01,20.28,2200,4.09461995266155,4.12103685558195,4.06617098028574,4.12103685558195,10826.4015983181,0.0,1.0
2003-05-21,20.1,20.22,20.1,20.19,9800,4.12306892503736,4.14768426190326,4.12306892503736,4.14153042768678,47775.092675225,0.19,1.0
2003-05-22,19.67,20.25,19.67,20.25,10400,4.03486396793457,4.15383809611973,4.03486396793457,4.15383809611973,50700.0983492183,0.0,1.0
2003-05-23,19.9,19.9,19.65,19.65,800,4.0820433635942,4.0820433635942,4.03076141179026,4.03076141179026,3900.00756532449,0.0,1.0
2003-05-27,20.28,20.35,20.0,20.0,2200,4.1599919303362,4.17435087684131,4.10255614431578,4.10255614431578,10725.0208046423,0.0,1.0
2003-05-28,20.61,20.7,20.33,20.33,4533,4.22768410671741,4.24614560936683,4.17024832069699,4.17024832069699,22098.4178670199,0.0,1.0
2003-05-29,20.61,20.9,20.61,20.75,4400,4.22768410671741,4.28717117080999,4.22768410671741,4.25640199972762,21450.0416092847,0.0,1.0
2003-05-30,20.85,20.94,20.61,20.75,3600,4.2769147804492,4.29537628309862,4.22768410671741,4.25640199972762,17550.0340439602,0.0,1.0
2003-06-02,21.0,21.0,20.8,20.89,5000,4.30768395153157,4.30768395153157,4.26665839008841,4.28511989273783,24375.047283278,0.0,1.0
2003-06-03,21.24,21.24,21.05,21.05,2000,4.35691462526336,4.35691462526336,4.31794034189236,4.31794034189236,9750.01891331121,0.0,1.0
2003-06-04,21.75,21.85,21.39,21.39,3133,4.46152980694341,4.48204258766499,4.38768379634573,4.38768379634573,15273.404627702,0.0,1.0
2003-06-05,22.19,22.2,21.9,21.9,1733,4.55178604211836,4.55383732019052,4.49229897802578,4.49229897802578,8448.39138838417,0.0,1.0
2003-06-06,22.55,22.55,22.2,22.2,10600,4.62563205271604,4.62563205271604,4.55383732019052,4.55383732019052,51675.1002405495,0.0,1.0
2003-06-09,22.45,22.5,22.45,22.47,3600,4.60511927199447,4.61537566235526,4.60511927199447,4.60922182813878,17550.0340439602,0.0,1.0
2003-06-10,22.3,22.45,22.3,22.35,333,4.5743501009121,4.60511927199447,4.5743501009121,4.58460649127289,1623.37814906632,0.0,1.0
2003-06-11,21.7,22.2,21.7,22.2,3200,4.45127341658262,4.55383732019052,4.45127341658262,4.55383732019052,15600.030261298,0.0,1.0
2003-06-12,21.65,21.65,21.65,21.65,333,4.44101702622183,4.44101702622183,4.44101702622183,4.44101702622183,1623.37814906632,0.0,1.0
2003-06-13,21.15,21.7,21.15,21.7,1600,4.33845312261394,4.45127341658262,4.33845312261394,4.45127341658262,7800.01513064897,0.0,1.0
2003-06-16,21.7,21.7,21.29,21.29,1133,4.45127341658262,4.45127341658262,4.36717101562415,4.36717101562415,5523.38571439081,0.0,1.0
2003-06-17,21.84,21.84,21.5,21.5,3533,4.47999130959283,4.47999130959283,4.41024785513947,4.41024785513947,17223.4084103643,0.0,1.0
2003-06-18,22.25,22.25,21.85,21.95,2800,4.56409371055131,4.56409371055131,4.48204258766499,4.50255536838657,13650.0264786357,0.0,1.0
2003-06-19,22.25,22.25,22.11,22.11,1000,4.56409371055131,4.56409371055131,4.5353758175411,4.5353758175411,4875.0094566556,0.0,1.0
2003-06-20,22.4,22.4,22.35,22.35,533,4.59486288163368,4.59486288163368,4.58460649127289,4.58460649127289,2598.38004039744,0.0,1.0
2003-06-23,21.9,22.35,21.9,22.35,4533,4.49229897802578,4.58460649127289,4.49229897802578,4.58460649127289,22098.4178670199,0.0,1.0
2003-06-24,21.7,21.71,21.7,21.71,1533,4.45127341658262,4.45332469465478,4.45127341658262,4.45332469465478,7473.38949705305,0.0,1.0
2003-06-25,21.85,21.85,21.7,21.7,933,4.48204258766499,4.48204258766499,4.45127341658262,4.45127341658262,4548.38382305968,0.0,1.0
2003-06-26,21.69,21.85,21.69,21.85,933,4.44922213851047,4.48204258766499,4.44922213851047,4.48204258766499,4548.38382305968,0.0,1.0
2003-06-27,21.45,21.5,21.3,21.5,1600,4.39999146477868,4.41024785513947,4.36922229369631,4.41024785513947,7800.01513064896,0.0,1.0
2003-06-30,21.25,21.32,21.25,21.32,800,4.35896590333552,4.37332484984062,4.35896590333552,4.37332484984062,3900.00756532448,0.0,1.0
2003-07-01,21.69,21.69,21.5,21.5,1933,4.44922213851047,4.44922213851047,4.41024785513947,4.41024785513947,9423.39327971528,0.0,1.0
2003-07-02,22.2,22.2,21.69,21.69,2000,4.55383732019052,4.55383732019052,4.44922213851047,4.44922213851047,9750.01891331121,0.0,1.0
2003-07-03,22.05,22.05,22.05,22.05,200,4.52306814910815,4.52306814910815,4.52306814910815,4.52306814910815,975.001891331121,0.0,1.0
2003-07-07,22.05,22.05,22.0,22.0,1533,4.52306814910815,4.52306814910815,4.51281175874736,4.51281175874736,7473.38949705304,0.0,1.0
2003-07-08,21.8,22.1,21.8,22.05,3933,4.4717861973042,4.53332453946894,4.4717861973042,4.52306814910815,19173.4121930265,0.0,1.0
2003-07-09,21.75,21.8,21.75,21.78,6400,4.46152980694341,4.4717861973042,4.46152980694341,4.46768364115989,31200.0605225959,0.0,1.0
2003-07-10,21.25,21.5,21.0,21.5,5000,4.35896590333552,4.41024785513947,4.30768395153157,4.41024785513947,24375.047283278,0.0,1.0
2003-07-11,21.48,21.48,21.4,21.4,333,4.40614529899515,4.40614529899515,4.38973507441789,4.38973507441789,1623.37814906632,0.0,1.0
2003-07-14,21.5,21.5,21.5,21.5,133,4.41024785513947,4.41024785513947,4.41024785513947,4.41024785513947,648.376257735195,0.0,1.0
2003-07-15,21.5,21.5,21.5,21.5,2533,4.41024785513947,4.41024785513947,4.41024785513947,4.41024785513947,12348.3989537086,0.0,1.0
2003-07-16,22.0,22.0,21.5,21.59,4333,4.51281175874736,4.51281175874736,4.41024785513947,4.42870935778889,21123.4159756887,0.0,1.0
2003-07-17,22.0,22.0,22.0,22.0,133,4.51281175874736,4.51281175874736,4.51281175874736,4.51281175874736,648.376257735196,0.0,1.0
2003-07-18,22.3,22.3,22.1,22.1,333,4.5743501009121,4.5743501009121,4.53332453946894,4.53332453946894,1623.37814906632,0.0,1.0
2003-07-21,22.3,22.4,22.3,22.4,400,4.5743501009121,4.59486288163368,4.5743501009121,4.59486288163368,1950.00378266224,0.0,1.0
2003-07-22,22.3,22.3,22.3,22.3,0,4.5743501009121,4.5743501009121,4.5743501009121,4.5743501009121,0,0.0,1.0
2003-07-23,22.0,22.12,22.0,22.12,533,4.51281175874736,4.53742709561326,4.51281175874736,4.53742709561326,2598.38004039744,0.0,1.0
2003-07-24,21.65,21.75,21.5,21.75,1200,4.44101702622183,4.46152980694341,4.41024785513947,4.46152980694341,5850.01134798673,0.0,1.0
2003-07-25,22.4,22.4,21.75,21.75,3000,4.59486288163368,4.59486288163368,4.46152980694341,4.46152980694341,14625.0283699668,0.0,1.0
2003-07-28,22.5,22.55,22.5,22.55,2000,4.61537566235526,4.62563205271604,4.61537566235526,4.62563205271604,9750.0189133112,0.0,1.0
2003-07-29,22.85,22.85,22.5,22.5,9000,4.68717039488078,4.68717039488078,4.61537566235526,4.61537566235526,43875.0851099005,0.0,1.0
2003-07-30,23.2,23.2,22.65,22.65,5933,4.75896512740631,4.75896512740631,4.64614483343762,4.64614483343762,28923.4311063377,0.0,1.0
2003-07-31,23.2,23.61,23.0,23.4,5000,4.75896512740631,4.84306752836478,4.71793956596315,4.79999068884946,24375.047283278,0.0,1.0
2003-08-01,23.15,23.15,23.05,23.05,1200,4.74870873704552,4.74870873704552,4.72819595632394,4.72819595632394,5850.01134798672,0.0,1.0
2003-08-04,23.1,23.14,23.0,23.14,1933,4.73845234668473,4.74665745897336,4.71793956596315,4.74665745897336,9423.39327971528,0.0,1.0
2003-08-05,22.51,22.9,22.51,22.9,2533,4.61742694042741,4.69742678524157,4.61742694042741,4.69742678524157,12348.3989537087,0.0,1.0
2003-08-06,22.7,22.7,22.2,22.3,3400,4.65640122379841,4.65640122379841,4.55383732019052,4.5743501009121,16575.0321526291,0.0,1.0
2003-08-07,23.1,23.1,22.8,22.8,1333,4.73845234668473,4.73845234668473,4.67691400451999,4.67691400451999,6498.38760572192,0.0,1.0
2003-08-08,23.15,23.2,23.15,23.2,2733,4.74870873704552,4.75896512740631,4.74870873704552,4.75896512740631,13323.4008450398,0.0,1.0
2003-08-11,23.19,23.19,23.0,23.0,1200,4.75691384933415,4.75691384933415,4.71793956596315,4.71793956596315,5850.01134798673,0.0,1.0
2003-08-12,23.11,23.3,23.11,23.3,1133,4.74050362475689,4.77947790812789,4.74050362475689,4.77947790812789,5523.3857143908,0.0,1.0
2003-08-13,23.11,23.11,23.11,23.11,0,4.74050362475689,4.74050362475689,4.74050362475689,4.74050362475689,0,0.0,1.0
2003-08-14,23.05,23.05,23.05,23.05,200,4.72819595632394,4.72819595632394,4.72819595632394,4.72819595632394,975.001891331121,0.0,1.0
2003-08-15,23.1,23.1,23.1,23.1,333,4.73845234668473,4.73845234668473,4.73845234668473,4.73845234668473,1623.37814906632,0.0,1.0
2003-08-18,23.2,23.25,23.2,23.2,2000,4.75896512740631,4.7692215177671,4.75896512740631,4.75896512740631,9750.01891331121,0.0,1.0
2003-08-19,23.2,23.2,23.2,23.2,333,4.75896512740631,4.75896512740631,4.75896512740631,4.75896512740631,1623.37814906632,0.0,1.0
2003-08-20,23.3,23.3,23.05,23.1,1400,4.81845219149889,4.81845219149889,4.76675206068881,4.77709208685083,6769.80878995767,0.19,1.0
2003-08-21,23.25,23.3,23.25,23.3,3333,4.80811216533687,4.81845219149889,4.80811216533687,4.81845219149889,16116.9804978064,0.0,1.0
2003-08-22,23.3,23.45,23.3,23.4,933,4.81845219149889,4.84947226998493,4.81845219149889,4.83913224382292,4511.59400073608,0.0,1.0
2003-08-25,23.13,23.13,23.13,23.13,600,4.78329610254804,4.78329610254804,4.78329610254804,4.78329610254804,2901.34662426757,0.0,1.0
2003-08-26,23.0,23.15,23.0,23.15,800,4.7564120345268,4.78743211301284,4.7564120345268,4.78743211301284,3868.4621656901,0.0,1.0
2003-08-27,22.96,23.0,22.81,22.81,2933,4.74814001359719,4.7564120345268,4.71711993511114,4.71711993511114,14182.7494149613,0.0,1.0
2003-08-28,22.95,22.95,22.8,22.8,533,4.74607200836478,4.74607200836478,4.71505192987874,4.71505192987874,2577.36291789103,0.0,1.0
2003-08-29,22.99,22.99,22.95,22.95,2200,4.7543440292944,4.7543440292944,4.74607200836478,4.74607200836478,10638.2709556478,0.0,1.0
2003-09-02,23.0,23.0,23.0,23.0,3333,4.7564120345268,4.7564120345268,4.7564120345268,4.7564120345268,16116.9804978064,0.0,1.0
2003-09-03,23.0,23.0,23.0,23.0,800,4.7564120345268,4.7564120345268,4.7564120345268,4.7564120345268,3868.4621656901,0.0,1.0
2003-09-04,23.0,23.0,22.95,23.0,1533,4.7564120345268,4.7564120345268,4.74607200836478,4.7564120345268,7412.94062500365,0.0,1.0
2003-09-05,23.0,23.0,23.0,23.0,533,4.7564120345268,4.7564120345268,4.7564120345268,4.7564120345268,2577.36291789103,0.0,1.0
2003-09-08,22.97,23.0,22.7,23.0,3533,4.75020801882959,4.7564120345268,4.69437187755471,4.7564120345268,17084.0960392289,0.0,1.0
2003-09-09,22.97,22.97,22.97,22.97,0,4.75020801882959,4.75020801882959,4.75020801882959,4.75020801882959,0,0.0,1.0
2003-09-10,22.3,22.75,22.3,22.75,3733,4.61165166825859,4.70471190371672,4.61165166825859,4.70471190371672,18051.2115806514,0.0,1.0
2003-09-11,22.7,22.7,22.5,22.5,800,4.69437187755471,4.69437187755471,4.65301177290665,4.65301177290665,3868.4621656901,0.0,1.0
2003-09-12,22.7,22.7,22.7,22.7,0,4.69437187755471,4.69437187755471,4.69437187755471,4.69437187755471,0,0.0,1.0
2003-09-15,22.7,22.9,22.7,22.9,533,4.69437187755471,4.73573198220277,4.69437187755471,4.73573198220277,2577.36291789103,0.0,1.0
2003-09-16,22.49,22.75,22.49,22.75,1000,4.65094376767425,4.70471190371672,4.65094376767425,4.70471190371672,4835.57770711262,0.0,1.0
2003-09-17,22.3,22.7,22.1,22.5,6733,4.61165166825859,4.69437187755471,4.57029156361053,4.65301177290665,32557.9447019893,0.0,1.0
2003-09-18,22.7,22.7,22.45,22.45,2133,4.69437187755471,4.69437187755471,4.64267174674464,4.64267174674464,10314.2872492712,0.0,1.0
2003-09-19,22.62,22.75,22.62,22.75,1000,4.67782783569549,4.70471190371672,4.67782783569549,4.70471190371672,4835.57770711262,0.0,1.0
2003-09-22,22.75,22.75,22.75,22.75,333,4.70471190371672,4.70471190371672,4.70471190371672,4.70471190371672,1610.24737646851,0.0,1.0
2003-09-23,22.85,22.85,22.75,22.75,333,4.72539195604075,4.72539195604075,4.70471190371672,4.70471190371672,1610.24737646851,0.0,1.0
2003-09-24,22.6,22.75,22.6,22.75,2333,4.67369182523068,4.70471190371672,4.67369182523068,4.70471190371672,11281.4027906938,0.0,1.0
2003-09-25,22.6,22.6,22.5,22.5,2133,4.67369182523068,4.67369182523068,4.65301177290665,4.65301177290665,10314.2872492712,0.0,1.0
2003-09-26,22.75,22.75,22.65,22.65,1400,4.70471190371672,4.70471190371672,4.68403185139269,4.68403185139269,6769.80878995768,0.0,1.0
2003-09-29,22.9,23.0,22.9,22.9,1200,4.73573198220277,4.7564120345268,4.73573198220277,4.73573198220277,5802.69324853515,0.0,1.0
2003-09-30,23.0,23.0,23.0,23.0,133,4.7564120345268,4.7564120345268,4.7564120345268,4.7564120345268,643.131835045979,0.0,1.0
2003-10-01,22.8,22.8,22.8,22.8,200,4.71505192987874,4.71505192987874,4.71505192987874,4.71505192987874,967.115541422525,0.0,1.0
2003-10-02,23.0,23.24,23.0,23.0,933,4.7564120345268,4.80604416010447,4.7564120345268,4.7564120345268,4511.59400073608,0.0,1.0
2003-10-03,23.0,23.2,23.0,23.2,1200,4.7564120345268,4.79777213917486,4.7564120345268,4.79777213917486,5802.69324853515,0.0,1.0
2003-10-06,23.0,23.0,22.7,22.9,2200,4.7564120345268,4.7564120345268,4.69437187755471,4.73573198220277,10638.2709556478,0.0,1.0
2003-10-07,23.0,23.1,23.0,23.0,2000,4.7564120345268,4.77709208685083,4.7564120345268,4.7564120345268,9671.15541422525,0.0,1.0
2003-10-08,23.03,23.03,23.03,23.03,933,4.76261605022401,4.76261605022401,4.76261605022401,4.76261605022401,4511.59400073608,0.0,1.0
2003-10-09,23.03,23.03,23.03,23.03,0,4.76261605022401,4.76261605022401,4.76261605022401,4.76261605022401,0,0.0,1.0
2003-10-10,23.1,23.2,23.0,23.2,2333,4.77709208685083,4.79777213917486,4.7564120345268,4.79777213917486,11281.4027906938,0.0,1.0
2003-10-13,23.0,23.0,23.0,23.0,533,4.7564120345268,4.7564120345268,4.7564120345268,4.7564120345268,2577.36291789103,0.0,1.0
2003-10-14,23.1,23.1,23.1,23.1,200,4.77709208685083,4.77709208685083,4.77709208685083,4.77709208685083,967.115541422525,0.0,1.0
2003-10-15,23.2,23.2,23.2,23.2,800,4.79777213917486,4.79777213917486,4.79777213917486,4.79777213917486,3868.4621656901,0.0,1.0
2003-10-16,23.2,23.2,23.2,23.2,133,4.79777213917486,4.79777213917486,4.79777213917486,4.79777213917486,643.131835045979,0.0,1.0
2003-10-17,23.2,23.2,23.1,23.1,2333,4.79777213917486,4.79777213917486,4.77709208685083,4.77709208685083,11281.4027906938,0.0,1.0
2003-10-20,23.0,23.2,23.0,23.2,2000,4.7564120345268,4.79777213917486,4.7564120345268,4.79777213917486,9671.15541422525,0.0,1.0
2003-10-21,23.0,23.0,23.0,23.0,200,4.7564120345268,4.7564120345268,4.7564120345268,4.7564120345268,967.115541422525,0.0,1.0
2003-10-22,23.2,23.3,23.1,23.1,2400,4.79777213917486,4.81845219149889,4.77709208685083,4.77709208685083,11605.3864970703,0.0,1.0
2003-10-23,23.25,23.25,23.23,23.23,600,4.80811216533687,4.80811216533687,4.80397615487207,4.80397615487207,2901.34662426758,0.0,1.0
2003-10-24,23.3,23.3,23.3,23.3,333,4.81845219149889,4.81845219149889,4.81845219149889,4.81845219149889,1610.2473764685,0.0,1.0
2003-10-27,23.39,23.5,23.39,23.45,2200,4.83706423859051,4.85981229614695,4.83706423859051,4.84947226998493,10638.2709556478,0.0,1.0
2003-10-28,23.45,23.5,23.25,23.25,8600,4.84947226998493,4.85981229614695,4.80811216533687,4.80811216533687,41585.9682811686,0.0,1.0
2003-10-29,23.25,23.6,23.25,23.6,8000,4.80811216533687,4.88049234847098,4.80811216533687,4.88049234847098,38684.621656901,0.0,1.0
2003-10-30,23.2,23.21,23.2,23.2,3400,4.79777213917486,4.79984014440726,4.79777213917486,4.79777213917486,16440.9642041829,0.0,1.0
2003-10-31,23.4,23.55,23.3,23.45,5800,4.83913224382292,4.87015232230896,4.81845219149889,4.84947226998493,28046.3507012532,0.0,1.0
2003-11-03,23.5,23.6,23.5,23.6,3333,4.85981229614695,4.88049234847098,4.85981229614695,4.88049234847098,16116.9804978064,0.0,1.0
2003-11-04,23.4,23.55,23.15,23.55,3000,4.83913224382292,4.87015232230896,4.78743211301284,4.87015232230896,14506.7331213379,0.0,1.0
2003-11-05,24.0,24.0,23.5,23.5,2800,4.96321255776709,4.96321255776709,4.85981229614695,4.85981229614695,13539.6175799154,0.0,1.0
2003-11-06,24.7,24.8,24.2,24.2,4133,5.1079729240353,5.12865297635933,5.00457266241515,5.00457266241515,19985.4426634965,0.0,1.0
2003-11-07,25.0,25.01,23.75,24.95,6400,5.17001308100739,5.17208108623979,4.91151242695702,5.15967305484537,30947.6973255208,0.0,1.0
2003-11-10,25.0,25.1,25.0,25.1,933,5.17001308100739,5.19069313333142,5.17001308100739,5.19069313333142,4511.59400073608,0.0,1.0
2003-11-11,24.9,24.9,24.8,24.82,733,5.14933302868336,5.14933302868336,5.12865297635933,5.13278898682414,3544.47845931356,0.0,1.0
2003-11-12,24.86,24.9,24.86,24.9,533,5.14106100775375,5.14933302868336,5.14106100775375,5.14933302868336,2577.36291789103,0.0,1.0
2003-11-13,25.0,25.0,25.0,25.0,333,5.17001308100739,5.17001308100739,5.17001308100739,5.17001308100739,1610.2473764685,0.0,1.0
2003-11-14,24.95,24.95,24.92,24.95,733,5.15967305484537,5.15967305484537,5.15346903914817,5.15967305484537,3544.47845931356,0.0,1.0
2003-11-17,24.95,24.95,24.95,24.95,0,5.15967305484537,5.15967305484537,5.15967305484537,5.15967305484537,0,0.0,1.0
2003-11-18,24.8,24.95,24.8,24.95,400,5.12865297635933,5.15967305484537,5.12865297635933,5.15967305484537,1934.23108284505,0.0,1.0
2003-11-19,24.41,24.41,24.41,24.41,1600,5.08729287171127,5.08729287171127,5.08729287171127,5.08729287171127,7677.16759873946,0.19,1.0
2003-11-20,24.41,24.41,24.41,24.41,0,5.08729287171127,5.08729287171127,5.08729287171127,5.08729287171127,0,0.0,1.0
2003-11-21,24.25,24.25,24.25,24.25,200,5.05394724043418,5.05394724043418,5.05394724043418,5.05394724043418,959.645949842433,0.0,1.0
2003-11-24,24.8,24.8,24.4,24.4,1133,5.16857284794918,5.16857284794918,5.08520876975645,5.08520876975645,5436.39430585738,0.0,1.0
2003-11-25,24.7,24.7,24.41,24.6,2200,5.147731828401,5.147731828401,5.08729287171127,5.12689080885282,10556.1054482668,0.0,1.0
2003-11-26,24.7,24.7,24.3,24.5,3133,5.147731828401,5.147731828401,5.06436775020827,5.10604978930464,15032.8538042817,0.0,1.0
2003-11-28,24.75,24.75,24.75,24.75,133,5.15815233817509,5.15815233817509,5.15815233817509,5.15815233817509,638.164556645218,0.0,1.0
2003-12-01,25.0,25.0,24.61,24.9,3000,5.21025488704555,5.21025488704555,5.12897491080764,5.18941386749736,14394.6892476365,0.0,1.0
2003-12-02,25.25,25.25,25.0,25.0,2800,5.262357435916,5.262357435916,5.21025488704555,5.21025488704555,13435.0432977941,0.0,1.0
2003-12-03,25.1,25.2,25.0,25.2,20200,5.23109590659373,5.25193692614191,5.21025488704555,5.25193692614191,96924.2409340857,0.0,1.0
2003-12-04,25.17,25.17,25.14,25.14,533,5.24568462027746,5.24568462027746,5.239432314413,5.239432314413,2557.45645633008,0.0,1.0
2003-12-05,25.1,25.1,25.0,25.0,7000,5.23109590659373,5.23109590659373,5.21025488704555,5.21025488704555,33587.6082444851,0.0,1.0
2003-12-08,25.16,25.16,25.16,25.16,933,5.24360051832264,5.24360051832264,5.24360051832264,5.24360051832264,4476.74835601495,0.0,1.0
2003-12-09,25.01,25.19,25.0,25.0,4200,5.21233898900037,5.24985282418709,5.21025488704555,5.21025488704555,20152.5649466911,0.0,1.0
2003-12-10,25.35,25.35,25.14,25.14,1333,5.28319845546418,5.28319845546418,5.239432314413,5.239432314413,6396.04025569982,0.0,1.0
2003-12-11,25.73,25.73,25.32,25.4,4200,5.36239432974728,5.36239432974728,5.27694614959973,5.29361896523827,20152.5649466911,0.0,1.0
2003-12-12,25.73,25.73,25.4,25.6,1600,5.36239432974728,5.36239432974728,5.29361896523827,5.33530100433464,7677.16759873946,0.0,1.0
2003-12-15,26.2,26.2,25.89,25.89,1533,5.46034712162373,5.46034712162373,5.39573996102437,5.39573996102437,7355.68620554225,0.0,1.0
2003-12-16,25.95,26.2,25.85,26.2,1800,5.40824457275328,5.46034712162373,5.3874035532051,5.46034712162373,8636.81354858189,0.0,1.0
2003-12-17,26.0,26.0,26.0,26.0,133,5.41866508252737,5.41866508252737,5.41866508252737,5.41866508252737,638.164556645218,0.0,1.0
2003-12-18,25.83,26.0,25.7,26.0,1533,5.38323534929546,5.41866508252737,5.35614202388282,5.41866508252737,7355.68620554224,0.0,1.0
2003-12-19,26.24,26.24,25.61,25.61,2400,5.468683529443,5.468683529443,5.33738510628946,5.33738510628946,11515.7513981092,0.0,1.0
2003-12-22,26.3,26.45,26.1,26.29,4733,5.48118814117191,5.51244967049419,5.43950610207555,5.4791040392171,22710.0214030212,0.0,1.0
2003-12-23,26.38,26.65,26.25,26.36,3733,5.49786095681046,5.55413170959055,5.47076763139782,5.49369275290082,17911.791653809,0.0,1.0
2003-12-24,26.5,26.5,26.5,26.5,400,5.52287018026828,5.52287018026828,5.52287018026828,5.52287018026828,1919.29189968487,0.0,1.0
2003-12-26,26.8,26.8,26.8,26.8,1133,5.58539323891283,5.58539323891283,5.58539323891283,5.58539323891283,5436.39430585738,0.0,1.0
2003-12-29,26.66,26.95,26.65,26.85,1933,5.55621581154537,5.6166547682351,5.55413170959055,5.59581374868692,9274.97810522711,0.0,1.0
2003-12-30,27.0,27.0,26.94,26.94,5133,5.62707527800919,5.62707527800919,5.61457066628028,5.61457066628028,24629.313302706,0.0,1.0
2003-12-31,27.0,27.0,27.0,27.0,4400,5.62707527800919,5.62707527800919,5.62707527800919,5.62707527800919,21112.2108965335,0.0,1.0
2004-01-02,26.9,26.9,26.8,26.8,933,5.60623425846101,5.60623425846101,5.58539323891283,5.58539323891283,4476.74835601495,0.0,1.0
2004-01-05,26.9,26.9,26.67,26.7,1200,5.60623425846101,5.60623425846101,5.55829991350019,5.56455221936464,5757.87569905459,0.0,1.0
2004-01-06,27.08,27.08,27.0,27.0,733,5.64374809364774,5.64374809364774,5.62707527800919,5.62707527800919,3517.10240617251,0.0,1.0
2004-01-07,27.01,27.01,27.01,27.01,200,5.62915937996401,5.62915937996401,5.62915937996401,5.62915937996401,959.645949842432,0.0,1.0
2004-01-08,27.4,27.79,26.85,26.85,3800,5.71043935620192,5.79171933243983,5.59581374868692,5.59581374868692,18233.2730470062,0.0,1.0
2004-01-09,26.9,27.25,26.7,27.25,4600,5.60623425846101,5.67917782687964,5.56455221936464,5.67917782687964,22071.8568463759,0.0,1.0
2004-01-12,27.15,27.3,27.0,27.0,1000,5.65833680733146,5.68959833665374,5.62707527800919,5.62707527800919,4798.22974921217,0.0,1.0
2004-01-13,27.15,27.25,27.11,27.25,733,5.65833680733146,5.67917782687964,5.65000039951219,5.67917782687964,3517.10240617252,0.0,1.0
2004-01-14,27.01,27.18,27.01,27.14,800,5.62915937996401,5.66458911319592,5.62915937996401,5.65625270537665,3838.58379936973,0.0,1.0
2004-01-15,26.67,27.0,26.67,27.0,3933,5.55829991350019,5.62707527800919,5.55829991350019,5.62707527800919,18871.4376036514,0.0,1.0
2004-01-16,26.9,26.9,26.75,26.75,1000,5.60623425846101,5.60623425846101,5.57497272913873,5.57497272913873,4798.22974921216,0.0,1.0
2004-01-20,27.05,27.05,27.0,27.0,3800,5.63749578778328,5.63749578778328,5.62707527800919,5.62707527800919,18233.2730470062,0.0,1.0
2004-01-21,26.85,27.29,26.84,27.2,7200,5.59581374868692,5.68751423469892,5.5937296467321,5.66875731710555,34547.2541943276,0.0,1.0
2004-01-22,26.88,26.89,26.7,26.7,2800,5.60206605455137,5.60415015650619,5.56455221936464,5.56455221936464,13435.0432977941,0.0,1.0
2004-01-23,27.0,27.0,26.99,26.99,400,5.62707527800919,5.62707527800919,5.62499117605437,5.62499117605437,1919.29189968487,0.0,1.0
2004-01-26,26.88,26.88,26.77,26.85,600,5.60206605455137,5.60206605455137,5.57914093304837,5.59581374868692,2878.9378495273,0.0,1.0
2004-01-27,26.98,26.98,26.9,26.9,400,5.62290707409955,5.62290707409955,5.60623425846101,5.60623425846101,1919.29189968487,0.0,1.0
2004-01-28,26.86,26.98,26.86,26.98,1933,5.59789785064173,5.62290707409955,5.59789785064173,5.62290707409955,9274.97810522712,0.0,1.0
2004-01-29,26.5,26.85,26.5,26.85,3733,5.52287018026828,5.59581374868692,5.52287018026828,5.59581374868692,17911.791653809,0.0,1.0
2004-01-30,26.5,26.5,26.5,26.5,200,5.52287018026828,5.52287018026828,5.52287018026828,5.52287018026828,959.645949842433,0.0,1.0
2004-02-02,26.5,26.7,26.5,26.7,533,5.52287018026828,5.56455221936464,5.52287018026828,5.56455221936464,2557.45645633008,0.0,1.0
2004-02-03,26.2,26.51,26.2,26.51,800,5.46034712162373,5.5249542822231,5.46034712162373,5.5249542822231,3838.58379936973,0.0,1.0
2004-02-04,26.2,26.2,26.2,26.2,0,5.46034712162373,5.46034712162373,5.46034712162373,5.46034712162373,0,0.0,1.0
2004-02-05,26.2,26.3,26.2,26.3,1333,5.46034712162373,5.48118814117191,5.46034712162373,5.48118814117191,6396.04025569982,0.0,1.0
2004-02-06,26.34,26.34,26.06,26.3,2600,5.48952454899119,5.48952454899119,5.43116969425628,5.48118814117191,12475.3973479516,0.0,1.0
2004-02-09,26.25,26.25,26.25,26.25,133,5.47076763139782,5.47076763139782,5.47076763139782,5.47076763139782,638.164556645218,0.0,1.0
2004-02-10,26.3,26.35,26.3,26.35,1133,5.48118814117191,5.49160865094601,5.48118814117191,5.49160865094601,5436.39430585739,0.0,1.0
2004-02-11,26.3,26.3,26.3,26.3,0,5.48118814117191,5.48118814117191,5.48118814117191,5.48118814117191,0,0.0,1.0
2004-02-12,26.25,26.39,26.25,26.38,533,5.47076763139782,5.49994505876528,5.47076763139782,5.49786095681046,2557.45645633009,0.0,1.0
2004-02-13,25.8,26.1,25.8,26.1,3333,5.376983043431,5.43950610207555,5.376983043431,5.43950610207555,15992.4997541242,0.0,1.0
2004-02-17,25.85,25.85,25.6,25.75,1600,5.3874035532051,5.3874035532051,5.33530100433464,5.36656253365691,7677.16759873945,0.0,1.0
2004-02-18,25.77,25.77,25.62,25.62,333,5.41241277666291,5.41241277666291,5.38090862778827,5.38090862778827,1585.50545830523,0.2,1.0
2004-02-19,25.75,25.78,25.74,25.78,400,5.40821222347963,5.41451305325455,5.40611194688798,5.41451305325455,1904.5110610273,0.0,1.0
2004-02-20,25.5,25.9,25.5,25.85,1200,5.35570530868856,5.43971637235427,5.35570530868856,5.42921498939605,5713.5331830819,0.0,1.0
2004-02-23,25.2,25.35,24.9,25.35,8333,5.29269701093929,5.32420115981392,5.22968871319001,5.32420115981392,39675.7266788512,0.0,1.0
2004-02-24,25.2,25.21,25.1,25.13,3800,5.29269701093929,5.29479728753093,5.27169424502286,5.27799507479779,18092.8550797593,0.0,1.0
2004-02-25,25.15,25.15,25.15,25.15,200,5.28219562798107,5.28219562798107,5.28219562798107,5.28219562798107,952.255530513651,0.0,1.0
2004-02-26,25.14,25.14,25.14,25.14,1133,5.28009535138943,5.28009535138943,5.28009535138943,5.28009535138943,5394.52758035983,0.0,1.0
2004-02-27,25.15,25.2,25.15,25.2,1000,5.28219562798107,5.29269701093929,5.28219562798107,5.29269701093929,4761.27765256825,0.0,1.0
2004-03-01,25.3,25.3,25.3,25.3,200,5.31369977685571,5.31369977685571,5.31369977685571,5.31369977685571,952.25553051365,0.0,1.0
2004-03-02,25.85,25.85,25.5,25.5,3000,5.42921498939605,5.42921498939605,5.35570530868856,5.35570530868856,14283.8329577048,0.0,1.0
2004-03-03,25.8,25.8,25.65,25.75,1000,5.41871360643784,5.41871360643784,5.3872094575632,5.40821222347963,4761.27765256825,0.0,1.0
2004-03-04,25.85,25.85,25.6,25.8,1800,5.42921498939605,5.42921498939605,5.37670807460499,5.41871360643784,8570.29977462286,0.0,1.0
2004-03-05,26.45,26.6,26.15,26.15,2533,5.55523158489461,5.58673573376925,5.49222328714533,5.49222328714533,12060.3162939554,0.0,1.0
2004-03-08,26.5,26.7,26.35,26.4,1333,5.56573296785282,5.60773849968567,5.53422881897818,5.54473020193639,6346.78311087348,0.0,1.0
2004-03-09,26.9,26.9,26.5,26.5,3600,5.64974403151852,5.64974403151852,5.56573296785282,5.56573296785282,17140.5995492457,0.0,1.0
2004-03-10,26.7,27.19,26.5,26.99,3800,5.60773849968567,5.71065205267616,5.56573296785282,5.66864652084331,18092.8550797594,0.0,1.0
2004-03-11,26.56,26.56,26.56,26.56,400,5.57833462740268,5.57833462740268,5.57833462740268,5.57833462740268,1904.5110610273,0.0,1.0
2004-03-12,27.0,27.0,26.61,26.66,1333,5.67074679743495,5.67074679743495,5.58883601036089,5.5993373933191,6346.78311087348,0.0,1.0
2004-03-15,26.99,27.2,26.8,27.2,2200,5.66864652084331,5.7127523292678,5.6287412656021,5.7127523292678,10474.8108356501,0.0,1.0
2004-03-16,26.75,27.05,26.75,27.05,2400,5.61823988264389,5.68124818039316,5.61823988264389,5.68124818039316,11427.0663661638,0.0,1.0
2004-03-17,26.6,26.8,26.6,26.8,800,5.58673573376925,5.6287412656021,5.58673573376925,5.6287412656021,3809.0221220546,0.0,1.0
2004-03-18,26.6,26.6,26.46,26.46,600,5.58673573376925,5.58673573376925,5.55733186148625,5.55733186148625,2856.76659154095,0.0,1.0
2004-03-19,26.8,26.8,26.5,26.5,1133,5.6287412656021,5.6287412656021,5.56573296785282,5.56573296785282,5394.52758035983,0.0,1.0
2004-03-22,27.0,27.1,26.7,26.7,2133,5.67074679743495,5.69174956335138,5.60773849968567,5.60773849968567,10155.8052329281,0.0,1.0
2004-03-23,26.61,26.8,26.61,26.8,1000,5.58883601036089,5.6287412656021,5.58883601036089,5.6287412656021,4761.27765256825,0.0,1.0
2004-03-24,26.5,26.8,26.5,26.8,1533,5.56573296785282,5.6287412656021,5.56573296785282,5.6287412656021,7299.03864138713,0.0,1.0
2004-03-25,26.4,26.4,26.4,26.4,400,5.54473020193639,5.54473020193639,5.54473020193639,5.54473020193639,1904.5110610273,0.0,1.0
2004-03-26,26.4,26.4,26.4,26.4,0,5.54473020193639,5.54473020193639,5.54473020193639,5.54473020193639,0,0.0,1.0
2004-03-29,26.69,26.69,26.5,26.5,400,5.60563822309403,5.60563822309403,5.56573296785282,5.56573296785282,1904.5110610273,0.0,1.0
2004-03-30,26.7,26.8,26.7,26.8,1133,5.60773849968567,5.6287412656021,5.60773849968567,5.6287412656021,5394.52758035983,0.0,1.0
2004-03-31,26.84,26.84,26.84,26.84,133,5.63714237196867,5.63714237196867,5.63714237196867,5.63714237196867,633.249927791577,0.0,1.0
2004-04-01,26.85,27.0,26.85,26.9,333,5.63924264856031,5.67074679743495,5.63924264856031,5.64974403151852,1585.50545830523,0.0,1.0
2004-04-02,26.6,26.8,26.6,26.7,1533,5.58673573376925,5.6287412656021,5.58673573376925,5.60773849968567,7299.03864138712,0.0,1.0
2004-04-05,26.6,26.6,26.3,26.5,2133,5.58673573376925,5.58673573376925,5.52372743601997,5.56573296785282,10155.8052329281,0.0,1.0
2004-04-06,26.6,26.6,26.6,26.6,0,5.58673573376925,5.58673573376925,5.58673573376925,5.58673573376925,0,0.0,1.0
2004-04-07,26.3,26.5,26.3,26.5,933,5.52372743601997,5.56573296785282,5.52372743601997,5.56573296785282,4442.27204984618,0.0,1.0
2004-04-08,26.3,26.3,26.3,26.3,0,5.52372743601997,5.52372743601997,5.52372743601997,5.52372743601997,0,0.0,1.0
2004-04-12,26.5,26.5,26.25,26.25,1000,5.56573296785282,5.56573296785282,5.51322605306176,5.51322605306176,4761.27765256825,0.0,1.0
2004-04-13,26.1,26.55,26.1,26.3,8800,5.48172190418712,5.57623435081103,5.48172190418712,5.52372743601997,41899.2433426006,0.0,1.0
2004-04-14,25.4,26.05,25.4,26.05,1733,5.33470254277214,5.47122052122891,5.33470254277214,5.47122052122891,8251.29417190077,0.0,1.0
2004-04-15,25.4,25.4,25.1,25.3,3333,5.33470254277214,5.33470254277214,5.27169424502286,5.31369977685571,15869.33841601,0.0,1.0
2004-04-16,25.9,25.9,25.5,25.5,733,5.43971637235427,5.43971637235427,5.35570530868856,5.35570530868856,3490.01651933253,0.0,1.0
2004-04-19,26.25,26.25,26.1,26.1,333,5.51322605306176,5.51322605306176,5.48172190418712,5.48172190418712,1585.50545830523,0.0,1.0
2004-04-20,26.31,26.31,26.31,26.31,133,5.52582771261161,5.52582771261161,5.52582771261161,5.52582771261161,633.249927791577,0.0,1.0
2004-04-21,26.5,26.5,26.2,26.2,1133,5.56573296785282,5.56573296785282,5.50272467010354,5.50272467010354,5394.52758035983,0.0,1.0
2004-04-22,26.45,26.45,26.45,26.45,200,5.55523158489461,5.55523158489461,5.55523158489461,5.55523158489461,952.25553051365,0.0,1.0
2004-04-23,26.45,26.45,26.45,26.45,0,5.55523158489461,5.55523158489461,5.55523158489461,5.55523158489461,0,0.0,1.0
2004-04-26,26.2,26.4,26.2,26.4,800,5.50272467010354,5.54473020193639,5.50272467010354,5.54473020193639,3809.0221220546,0.0,1.0
2004-04-27,25.85,26.0,25.85,26.0,2933,5.42921498939605,5.46071913827069,5.42921498939605,5.46071913827069,13964.8273549827,0.0,1.0
2004-04-28,25.85,25.85,25.85,25.85,133,5.42921498939605,5.42921498939605,5.42921498939605,5.42921498939605,633.249927791578,0.0,1.0
2004-04-29,25.7,25.95,25.7,25.95,2533,5.39771084052141,5.45021775531248,5.39771084052141,5.45021775531248,12060.3162939554,0.0,1.0
2004-04-30,25.6,25.6,25.55,25.6,1133,5.37670807460499,5.37670807460499,5.36620669164678,5.37670807460499,5394.52758035983,0.0,1.0
2004-05-03,25.6,25.6,25.6,25.6,400,5.37670807460499,5.37670807460499,5.37670807460499,5.37670807460499,1904.5110610273,0.0,1.0
2004-05-04,25.6,25.61,25.6,25.61,600,5.37670807460499,5.37880835119663,5.37670807460499,5.37880835119663,2856.76659154095,0.0,1.0
2004-05-05,25.85,25.85,25.8,25.8,600,5.42921498939605,5.42921498939605,5.41871360643784,5.41871360643784,2856.76659154095,0.0,1.0
2004-05-06,26.15,26.15,25.95,25.95,800,5.49222328714533,5.49222328714533,5.45021775531248,5.45021775531248,3809.0221220546,0.0,1.0
2004-05-07,26.0,26.0,26.0,26.0,800,5.46071913827069,5.46071913827069,5.46071913827069,5.46071913827069,3809.0221220546,0.0,1.0
2004-05-10,25.8,25.8,25.6,25.8,733,5.41871360643784,5.41871360643784,5.37670807460499,5.41871360643784,3490.01651933253,0.0,1.0
2004-05-11,25.7,25.7,25.7,25.7,200,5.39771084052141,5.39771084052141,5.39771084052141,5.39771084052141,952.255530513651,0.0,1.0
2004-05-12,25.3,25.5,25.3,25.5,1200,5.31369977685571,5.35570530868856,5.31369977685571,5.35570530868856,5713.5331830819,0.0,1.0
2004-05-13,25.3,25.5,25.3,25.5,1133,5.31369977685571,5.35570530868856,5.31369977685571,5.35570530868856,5394.52758035983,0.0,1.0
2004-05-14,25.5,25.5,25.5,25.5,533,5.35570530868856,5.35570530868856,5.35570530868856,5.35570530868856,2537.76098881888,0.0,1.0
2004-05-17,25.45,25.45,25.45,25.45,133,5.34520392573035,5.34520392573035,5.34520392573035,5.34520392573035,633.249927791577,0.0,1.0
2004-05-18,25.25,25.25,25.0,25.25,1133,5.3031983938975,5.3031983938975,5.25069147910643,5.3031983938975,5394.52758035983,0.0,1.0
2004-05-19,25.3,25.3,25.1,25.1,733,5.35570530868856,5.35570530868856,5.31336771731553,5.31336771731553,3462.64384074953,0.2,1.0
2004-05-20,25.35,25.39,25.0,25.2,7800,5.36628970653182,5.37475722480643,5.29219892162901,5.33453651300205,36846.6875277576,0.0,1.0
2004-05-21,26.2,26.2,25.5,25.5,1933,5.54622446986721,5.54622446986721,5.3980429000616,5.3980429000616,9131.36499886608,0.0,1.0
2004-05-24,25.6,26.0,25.6,26.0,1333,5.41921169574811,5.50388687849418,5.41921169574811,5.50388687849418,6297.00441980781,0.0,1.0
2004-05-25,25.8,25.8,25.4,25.4,600,5.46154928712114,5.46154928712114,5.37687410437508,5.37687410437508,2834.36057905828,0.0,1.0
2004-05-26,25.75,25.75,25.75,25.75,533,5.45096488927789,5.45096488927789,5.45096488927789,5.45096488927789,2517.85698106343,0.0,1.0
2004-05-27,25.9,25.9,25.85,25.85,533,5.48271808280766,5.48271808280766,5.4721336849644,5.4721336849644,2517.85698106343,0.0,1.0
2004-05-28,25.9,25.9,25.9,25.9,0,5.48271808280766,5.48271808280766,5.48271808280766,5.48271808280766,0,0.0,1.0
2004-06-01,25.9,25.9,25.9,25.9,0,5.48271808280766,5.48271808280766,5.48271808280766,5.48271808280766,0,0.0,1.0
2004-06-02,26.0,26.0,25.75,25.75,1400,5.50388687849418,5.50388687849418,5.45096488927789,5.45096488927789,6613.50801780264,0.0,1.0
2004-06-03,26.0,26.0,26.0,26.0,0,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,0,0.0,1.0
2004-06-04,26.0,26.0,26.0,26.0,0,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,0,0.0,1.0
2004-06-07,26.2,26.2,26.2,26.2,200,5.54622446986721,5.54622446986721,5.54622446986721,5.54622446986721,944.786859686092,0.0,1.0
2004-06-08,26.5,26.5,26.0,26.2,2133,5.60973085692676,5.60973085692676,5.50388687849418,5.54622446986721,10076.1518585522,0.0,1.0
2004-06-09,26.3,26.3,26.3,26.3,200,5.56739326555372,5.56739326555372,5.56739326555372,5.56739326555372,944.786859686093,0.0,1.0
2004-06-10,26.3,26.3,26.1,26.1,400,5.56739326555372,5.56739326555372,5.52505567418069,5.52505567418069,1889.57371937219,0.0,1.0
2004-06-14,26.1,26.1,26.1,26.1,133,5.52505567418069,5.52505567418069,5.52505567418069,5.52505567418069,628.283261691251,0.0,1.0
2004-06-15,26.35,26.35,26.1,26.3,1733,5.57797766339698,5.57797766339698,5.52505567418069,5.56739326555372,8186.57813917999,0.0,1.0
2004-06-16,26.0,26.45,26.0,26.45,2000,5.50388687849418,5.5991464590835,5.50388687849418,5.5991464590835,9447.86859686091,0.0,1.0
2004-06-17,26.0,26.0,26.0,26.0,0,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,0,0.0,1.0
2004-06-18,26.0,26.0,26.0,26.0,0,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,0,0.0,1.0
2004-06-21,26.0,26.0,26.0,26.0,3200,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,15116.5897549775,0.0,1.0
2004-06-22,26.35,26.35,25.9,25.9,1800,5.57797766339698,5.57797766339698,5.48271808280766,5.48271808280766,8503.08173717483,0.0,1.0
2004-06-23,26.7,26.7,26.4,26.5,600,5.65206844829979,5.65206844829979,5.58856206124024,5.60973085692676,2834.36057905828,0.0,1.0
2004-06-24,26.6,26.75,26.6,26.75,333,5.63089965261327,5.66265284614305,5.63089965261327,5.66265284614305,1573.07012137734,0.0,1.0
2004-06-25,26.6,26.6,26.6,26.6,0,5.63089965261327,5.63089965261327,5.63089965261327,5.63089965261327,0,0.0,1.0
2004-06-28,26.2,26.44,26.2,26.4,1733,5.54622446986721,5.59702957951485,5.54622446986721,5.58856206124024,8186.57813917999,0.0,1.0
2004-06-29,26.2,26.2,26.2,26.2,0,5.54622446986721,5.54622446986721,5.54622446986721,5.54622446986721,0,0.0,1.0
2004-06-30,26.0,26.0,26.0,26.0,133,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,628.283261691251,0.0,1.0
2004-07-01,26.0,26.0,26.0,26.0,0,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,0,0.0,1.0
2004-07-02,26.03,26.0985,26.03,26.0985,333,5.51023751720013,5.52473814224539,5.51023751720013,5.52473814224539,1573.07012137734,0.0,1.0
2004-07-06,26.03,26.09,26.03,26.09,400,5.51023751720013,5.52293879461204,5.51023751720013,5.52293879461204,1889.57371937218,0.0,1.0
2004-07-07,26.03,26.03,25.9,25.9,600,5.51023751720013,5.51023751720013,5.48271808280766,5.48271808280766,2834.36057905828,0.0,1.0
2004-07-08,26.08,26.08,25.85,25.85,533,5.52082191504339,5.52082191504339,5.4721336849644,5.4721336849644,2517.85698106343,0.0,1.0
2004-07-09,26.06,26.06,26.06,26.06,200,5.51658815590608,5.51658815590608,5.51658815590608,5.51658815590608,944.786859686093,0.0,1.0
2004-07-12,25.8,26.0,25.8,26.0,2200,5.46154928712114,5.50388687849418,5.46154928712114,5.50388687849418,10392.655456547,0.0,1.0
2004-07-13,25.81,25.81,25.8,25.8,533,5.46366616668979,5.46366616668979,5.46154928712114,5.46154928712114,2517.85698106344,0.0,1.0
2004-07-14,25.55,25.7,25.5,25.7,5533,5.40862729790485,5.44038049143463,5.3980429000616,5.44038049143463,26137.5284732158,0.0,1.0
2004-07-15,25.68,25.75,25.5,25.5,1333,5.43614673229732,5.45096488927789,5.3980429000616,5.3980429000616,6297.00441980781,0.0,1.0
2004-07-16,25.65,25.65,25.64,25.64,600,5.42979609359137,5.42979609359137,5.42767921402272,5.42767921402272,2834.36057905828,0.0,1.0
2004-07-19,25.8,25.9,25.8,25.85,1000,5.46154928712114,5.48271808280766,5.46154928712114,5.4721336849644,4723.93429843046,0.0,1.0
2004-07-20,25.8,25.8,25.8,25.8,133,5.46154928712114,5.46154928712114,5.46154928712114,5.46154928712114,628.283261691252,0.0,1.0
2004-07-21,26.0,26.05,25.8,25.8,1200,5.50388687849418,5.51447127633743,5.46154928712114,5.46154928712114,5668.72115811655,0.0,1.0
2004-07-22,26.0,26.0,26.0,26.0,0,5.50388687849418,5.50388687849418,5.50388687849418,5.50388687849418,0,0.0,1.0
2004-07-23,26.0,26.0,25.99,26.0,2400,5.50388687849418,5.50388687849418,5.50176999892552,5.50388687849418,11337.4423162331,0.0,1.0
2004-07-26,25.6,25.8,25.6,25.8,3200,5.41921169574811,5.46154928712114,5.41921169574811,5.46154928712114,15116.5897549775,0.0,1.0
2004-07-27,25.6,25.6,25.6,25.6,2200,5.41921169574811,5.41921169574811,5.41921169574811,5.41921169574811,10392.655456547,0.0,1.0
2004-07-28,25.6,25.6,25.6,25.6,733,5.41921169574811,5.41921169574811,5.41921169574811,5.41921169574811,3462.64384074953,0.0,1.0
2004-07-29,25.65,25.8,25.65,25.8,1133,5.42979609359137,5.46154928712114,5.42979609359137,5.46154928712114,5352.21756012171,0.0,1.0
2004-07-30,25.66,25.66,25.65,25.65,3200,5.43191297316002,5.43191297316002,5.42979609359137,5.42979609359137,15116.5897549775,0.0,1.0
2004-08-02,25.6,25.7,25.6,25.61,1800,5.41921169574811,5.44038049143463,5.41921169574811,5.42132857531676,8503.08173717483,0.0,1.0
2004-08-03,25.66,25.66,25.55,25.55,400,5.43191297316002,5.43191297316002,5.40862729790485,5.40862729790485,1889.57371937218,0.0,1.0
2004-08-04,25.92,26.0,25.75,25.75,5933,5.48695184194496,5.50388687849418,5.45096488927789,5.45096488927789,28027.1021925879,0.0,1.0
2004-08-05,25.94,25.94,25.94,25.94,400,5.49118560108227,5.49118560108227,5.49118560108227,5.49118560108227,1889.57371937218,0.0,1.0
2004-08-06,25.85,25.85,25.85,25.85,333,5.4721336849644,5.4721336849644,5.4721336849644,5.4721336849644,1573.07012137734,0.0,1.0
2004-08-09,25.7,25.9,25.61,25.65,1600,5.44038049143463,5.48271808280766,5.42132857531676,5.42979609359137,7558.29487748873,0.0,1.0
2004-08-10,25.8,25.8,25.65,25.8,4200,5.46154928712114,5.46154928712114,5.42979609359137,5.46154928712114,19840.5240534079,0.0,1.0
2004-08-11,25.83,25.83,25.8,25.8,1200,5.4678999258271,5.4678999258271,5.46154928712114,5.46154928712114,5668.72115811655,0.0,1.0
2004-08-12,25.8,25.85,25.8,25.8,1533,5.46154928712114,5.4721336849644,5.46154928712114,5.46154928712114,7241.7912794939,0.0,1.0
2004-08-13,26.0,26.0,25.94,25.94,1733,5.50388687849418,5.50388687849418,5.49118560108227,5.49118560108227,8186.57813917998,0.0,1.0
2004-08-16,26.25,26.25,26.0,26.05,3533,5.55680886771047,5.55680886771047,5.50388687849418,5.51447127633743,16689.6598763548,0.0,1.0
2004-08-17,26.25,26.25,26.25,26.25,0,5.55680886771047,5.55680886771047,5.55680886771047,5.55680886771047,0,0.0,1.0
2004-08-18,26.1,26.15,26.1,26.15,1600,5.56739326555372,5.57805876989386,5.56739326555372,5.57805876989386,7500.81734990328,0.2,1.0
2004-08-19,26.25,26.38,26.15,26.25,4000,5.59938977857415,5.62712008985851,5.57805876989386,5.59938977857415,18752.0433747582,0.0,1.0
2004-08-20,25.99,26.25,25.95,26.25,4333,5.54392915600541,5.59938977857415,5.5353967525333,5.59938977857415,20313.1509857068,0.0,1.0
2004-08-23,26.0,26.0,26.0,26.0,200,5.54606225687344,5.54606225687344,5.54606225687344,5.54606225687344,937.602168737909,0.0,1.0
2004-08-24,26.06,26.06,26.05,26.05,1733,5.55886086208161,5.55886086208161,5.55672776121358,5.55672776121358,8124.32279211398,0.0,1.0
2004-08-25,26.1,26.2,26.1,26.2,733,5.56739326555372,5.58872427423401,5.56739326555372,5.58872427423401,3436.31194842444,0.0,1.0
2004-08-26,26.55,26.8,26.3,26.3,3533,5.663382804615,5.7167103263157,5.61005528291429,5.61005528291429,16562.7423107551,0.0,1.0
2004-08-27,26.54,26.54,26.54,26.54,533,5.66124970374697,5.66124970374697,5.66124970374697,5.66124970374697,2498.70977968653,0.0,1.0
2004-08-30,26.94,26.94,26.55,26.55,1600,5.7465737384681,5.7465737384681,5.663382804615,5.663382804615,7500.81734990327,0.0,1.0
2004-08-31,27.0,27.01,26.8,27.0,2333,5.75937234367627,5.76150544454429,5.7167103263157,5.75937234367627,10937.1292983277,0.0,1.0
2004-09-01,26.75,27.2,26.55,27.2,3133,5.70604482197556,5.80203436103683,5.663382804615,5.80203436103683,14687.5379732793,0.0,1.0
2004-09-02,27.09,27.09,26.9,26.9,733,5.77857025148852,5.77857025148852,5.73804133499598,5.73804133499598,3436.31194842444,0.0,1.0
2004-09-03,26.75,27.04,26.6,27.04,7333,5.70604482197556,5.76790474714838,5.67404830895514,5.76790474714838,34377.1835167754,0.0,1.0
2004-09-07,26.98,26.98,26.98,26.98,1000,5.75510614194021,5.75510614194021,5.75510614194021,5.75510614194021,4688.01084368954,0.0,1.0
2004-09-08,27.0,27.0,26.99,26.99,3200,5.75937234367627,5.75937234367627,5.75723924280824,5.75723924280824,15001.6346998065,0.0,1.0
2004-09-09,27.0,27.0,26.9,26.9,1333,5.75937234367627,5.75937234367627,5.73804133499598,5.73804133499598,6249.11845463816,0.0,1.0
2004-09-10,26.99,26.99,26.99,26.99,2000,5.75723924280824,5.75723924280824,5.75723924280824,5.75723924280824,9376.02168737908,0.0,1.0
2004-09-13,27.0,27.0,26.99,26.99,4733,5.75937234367627,5.75937234367627,5.75723924280824,5.75723924280824,22188.3553231826,0.0,1.0
2004-09-14,26.99,27.0,26.75,27.0,3200,5.75723924280824,5.75937234367627,5.70604482197556,5.75937234367627,15001.6346998065,0.0,1.0
2004-09-15,26.99,26.99,26.8,26.8,2133,5.75723924280824,5.75723924280824,5.7167103263157,5.7167103263157,9999.52712958979,0.0,1.0
2004-09-16,26.97,26.97,26.8,26.8,2600,5.75297304107218,5.75297304107218,5.7167103263157,5.7167103263157,12188.8281935928,0.0,1.0
2004-09-17,27.0,27.1,27.0,27.1,11133,5.75937234367627,5.78070335235655,5.75937234367627,5.78070335235655,52191.6247227957,0.0,1.0
2004-09-20,27.0,27.0,27.0,27.0,9333,5.75937234367627,5.75937234367627,5.75937234367627,5.75937234367627,43753.2052041545,0.0,1.0
2004-09-21,26.93,27.0,26.93,27.0,2133,5.74444063760007,5.75937234367627,5.74444063760007,5.75937234367627,9999.5271295898,0.0,1.0
2004-09-22,26.85,26.98,26.8,26.98,2733,5.72737583065584,5.75510614194021,5.7167103263157,5.75510614194021,12812.3336358035,0.0,1.0
2004-09-23,26.85,26.85,26.85,26.85,0,5.72737583065584,5.72737583065584,5.72737583065584,5.72737583065584,0,0.0,1.0
2004-09-24,26.9,27.03,26.9,26.9,3733,5.73804133499598,5.76577164628035,5.73804133499598,5.73804133499598,17500.3444794931,0.0,1.0
2004-09-27,26.9,27.0,26.9,26.9,3400,5.73804133499598,5.75937234367627,5.73804133499598,5.73804133499598,15939.2368685445,0.0,1.0
2004-09-28,26.9,26.9,26.9,26.9,600,5.73804133499598,5.73804133499598,5.73804133499598,5.73804133499598,2812.80650621373,0.0,1.0
2004-09-29,27.0,27.0,26.99,26.99,15600,5.75937234367627,5.75937234367627,5.75723924280824,5.75723924280824,73132.9691615568,0.0,1.0
2004-09-30,27.0,27.0,27.0,27.0,6200,5.75937234367627,5.75937234367627,5.75937234367627,5.75937234367627,29065.6672308752,0.0,1.0
2004-10-01,27.0,27.0,27.0,27.0,2000,5.75937234367627,5.75937234367627,5.75937234367627,5.75937234367627,9376.02168737908,0.0,1.0
2004-10-04,27.0,27.0,26.8,26.9,6333,5.75937234367627,5.75937234367627,5.7167103263157,5.73804133499598,29689.1726730859,0.0,1.0
2004-10-05,27.05,27.05,27.0,27.0,2800,5.77003784801641,5.77003784801641,5.75937234367627,5.75937234367627,13126.4303623307,0.0,1.0
2004-10-06,26.96,27.0,26.95,26.95,1000,5.75083994020415,5.75937234367627,5.74870683933612,5.74870683933612,4688.01084368955,0.0,1.0
2004-10-07,27.1,27.1,27.1,27.1,133,5.78070335235655,5.78070335235655,5.78070335235655,5.78070335235655,623.505442210709,0.0,1.0
2004-10-08,27.1,27.1,27.1,27.1,0,5.78070335235655,5.78070335235655,5.78070335235655,5.78070335235655,0,0.0,1.0
2004-10-11,27.25,27.25,27.25,27.25,200,5.81269986537697,5.81269986537697,5.81269986537697,5.81269986537697,937.602168737909,0.0,1.0
2004-10-12,27.25,27.25,27.25,27.25,0,5.81269986537697,5.81269986537697,5.81269986537697,5.81269986537697,0,0.0,1.0
2004-10-13,27.05,27.25,27.05,27.1,2533,5.77003784801641,5.81269986537697,5.77003784801641,5.78070335235655,11874.7314670656,0.0,1.0
2004-10-14,26.95,26.95,26.95,26.95,333,5.74870683933612,5.74870683933612,5.74870683933612,5.74870683933612,1561.10761094862,0.0,1.0
2004-10-15,27.0,27.2,27.0,27.0,600,5.75937234367627,5.80203436103683,5.75937234367627,5.75937234367627,2812.80650621372,0.0,1.0
2004-10-18,27.07,27.14,27.06,27.06,600,5.77430404975246,5.78923575582866,5.77217094888444,5.77217094888444,2812.80650621373,0.0,1.0
2004-10-19,27.06,27.06,27.06,27.06,133,5.77217094888444,5.77217094888444,5.77217094888444,5.77217094888444,623.505442210709,0.0,1.0
2004-10-20,27.05,27.05,27.05,27.05,133,5.77003784801641,5.77003784801641,5.77003784801641,5.77003784801641,623.505442210709,0.0,1.0
2004-10-21,27.05,27.05,27.05,27.05,0,5.77003784801641,5.77003784801641,5.77003784801641,5.77003784801641,0,0.0,1.0
2004-10-22,27.05,27.05,27.05,27.05,0,5.77003784801641,5.77003784801641,5.77003784801641,5.77003784801641,0,0.0,1.0
2004-10-25,26.84,27.05,26.8,27.05,4400,5.72524272978781,5.77003784801641,5.7167103263157,5.77003784801641,20627.247712234,0.0,1.0
2004-10-26,26.95,26.95,26.95,26.95,733,5.74870683933612,5.74870683933612,5.74870683933612,5.74870683933612,3436.31194842444,0.0,1.0
2004-10-27,27.0,27.0,26.81,26.95,800,5.75937234367627,5.75937234367627,5.71884342718373,5.74870683933612,3750.40867495163,0.0,1.0
2004-10-28,27.0,27.0,27.0,27.0,0,5.75937234367627,5.75937234367627,5.75937234367627,5.75937234367627,0,0.0,1.0
2004-10-29,26.9,26.9,26.9,26.9,133,5.73804133499598,5.73804133499598,5.73804133499598,5.73804133499598,623.50544221071,0.0,1.0
2004-11-01,26.8,27.02,26.8,27.02,1533,5.7167103263157,5.76363854541232,5.7167103263157,5.76363854541232,7186.72062337607,0.0,1.0
2004-11-02,27.0,27.1,26.8,26.8,3000,5.75937234367627,5.78070335235655,5.7167103263157,5.7167103263157,14064.0325310686,0.0,1.0
2004-11-03,27.0,27.0,27.0,27.0,0,5.75937234367627,5.75937234367627,5.75937234367627,5.75937234367627,0,0.0,1.0
2004-11-04,27.0,27.1,26.8,27.1,7133,5.75937234367627,5.78070335235655,5.7167103263157,5.78070335235655,33439.5813480375,0.0,1.0
2004-11-05,27.9,27.91,27.22,27.22,6400,5.95135142179881,5.95348452266684,5.80630056277289,5.80630056277289,30003.2693996131,0.0,1.0
2004-11-08,28.15,28.15,28.0,28.0,1000,6.00467894349951,6.00467894349951,5.97268243047909,5.97268243047909,4688.01084368955,0.0,1.0
2004-11-09,28.0,28.01,28.0,28.01,733,5.97268243047909,5.97481553134712,5.97268243047909,5.97481553134712,3436.31194842444,0.0,1.0
2004-11-10,27.85,28.0,27.85,28.0,1200,5.94068591745867,5.97268243047909,5.94068591745867,5.97268243047909,5625.61301242745,0.0,1.0
2004-11-11,27.85,27.85,27.85,27.85,0,5.94068591745867,5.94068591745867,5.94068591745867,5.94068591745867,0,0.0,1.0
2004-11-12,27.8,27.8,27.65,27.65,733,5.93002041311853,5.93002041311853,5.8980239000981,5.8980239000981,3436.31194842443,0.0,1.0
2004-11-15,27.9,27.95,27.7,27.95,1133,5.95135142179881,5.96201692613895,5.90868940443824,5.96201692613895,5311.51628590025,0.0,1.0
2004-11-16,27.85,28.05,27.85,28.05,533,5.94068591745867,5.98334793481923,5.94068591745867,5.98334793481923,2498.70977968653,0.0,1.0
2004-11-17,28.0,28.0,27.2,27.5,2400,6.01534444783966,6.01534444783966,5.84347746361567,5.90792758269966,11171.4300956006,0.2,1.0
2004-11-18,28.1,28.1,28.0,28.0,1200,6.03682782086765,6.03682782086765,6.01534444783966,6.01534444783966,5585.71504780031,0.0,1.0
2004-11-19,27.5,27.9,27.5,27.9,933,5.90792758269966,5.99386107481166,5.90792758269966,5.99386107481166,4342.89344966474,0.0,1.0
2004-11-22,27.71,27.71,27.71,27.71,133,5.95304266605846,5.95304266605846,5.95304266605846,5.95304266605846,619.083417797867,0.0,1.0
2004-11-23,27.4,27.95,27.2,27.95,2133,5.88644420967166,6.00460276132566,5.84347746361567,6.00460276132566,9928.60849746505,0.0,1.0
2004-11-24,27.4,27.4,27.4,27.4,0,5.88644420967166,5.88644420967166,5.88644420967166,5.88644420967166,0,0.0,1.0
2004-11-26,28.2,28.4,27.59,27.59,3533,6.05831119389565,6.10127793995165,5.92726261842486,5.92726261842486,16445.2760532321,0.0,1.0
2004-11-29,28.0,28.17,28.0,28.0,2133,6.01534444783966,6.05186618198725,6.01534444783966,6.01534444783966,9928.60849746504,0.0,1.0
2004-11-30,28.2,28.5,28.0,28.0,10800,6.05831119389565,6.12276131297965,6.01534444783966,6.01534444783966,50271.4354302028,0.0,1.0
2004-12-01,28.7,28.7,27.9,28.0,10533,6.16572805903565,6.16572805903565,5.99386107481166,6.01534444783966,49028.6138320672,0.0,1.0
2004-12-02,28.85,28.85,28.65,28.65,4000,6.19795311857765,6.19795311857765,6.15498637252165,6.15498637252165,18619.0501593343,0.0,1.0
2004-12-03,28.8,28.8,28.7,28.7,1333,6.18721143206365,6.18721143206365,6.16572805903565,6.16572805903565,6204.79846559817,0.0,1.0
2004-12-06,28.7,28.9,28.61,28.6139,2200,6.16572805903565,6.20869480509164,6.14639302331045,6.14723087485854,10240.4775876339,0.0,1.0
2004-12-07,28.0,28.55,28.0,28.55,1200,6.01534444783966,6.13350299949365,6.01534444783966,6.13350299949365,5585.7150478003,0.0,1.0
2004-12-08,29.0,29.0,28.24,28.24,3533,6.23017817811964,6.23017817811964,6.06690454310685,6.06690454310685,16445.2760532321,0.0,1.0
2004-12-09,29.07,29.07,29.07,29.07,933,6.24521653923924,6.24521653923924,6.24521653923924,6.24521653923924,4342.89344966474,0.0,1.0
2004-12-10,29.07,29.07,29.07,29.07,0,6.24521653923924,6.24521653923924,6.24521653923924,6.24521653923924,0,0.0,1.0
2004-12-13,28.8,28.85,28.65,28.85,1800,6.18721143206365,6.19795311857765,6.15498637252165,6.19795311857765,8378.57257170046,0.0,1.0
2004-12-14,28.45,28.62,28.45,28.62,533,6.11201962646565,6.14854136061325,6.11201962646565,6.14854136061325,2480.9884337313,0.0,1.0
2004-12-15,28.6,28.6,28.25,28.25,1000,6.14424468600765,6.14424468600765,6.06905288040965,6.06905288040965,4654.76253983359,0.0,1.0
2004-12-16,28.98,28.98,28.65,28.75,1000,6.22588150351404,6.22588150351404,6.15498637252165,6.17646974554965,4654.76253983359,0.0,1.0
2004-12-17,29.15,29.15,28.99,29.1,2000,6.26240323766164,6.26240323766164,6.22802984081684,6.25166155114764,9309.52507966718,0.0,1.0
2004-12-20,29.2,29.2,29.0,29.0,1533,6.27314492417564,6.27314492417564,6.23017817811964,6.23017817811964,7135.75097356489,0.0,1.0
2004-12-21,28.9,29.1,28.9,29.1,1200,6.20869480509164,6.25166155114764,6.20869480509164,6.25166155114764,5585.71504780031,0.0,1.0
2004-12-22,29.0,29.0,29.0,29.0,1600,6.23017817811964,6.23017817811964,6.23017817811964,6.23017817811964,7447.62006373375,0.0,1.0
2004-12-23,29.0,29.0,29.0,29.0,933,6.23017817811964,6.23017817811964,6.23017817811964,6.23017817811964,4342.89344966474,0.0,1.0
2004-12-27,28.71,28.76,28.71,28.76,1133,6.16787639633845,6.17861808285245,6.16787639633845,6.17861808285245,5273.84595763146,0.0,1.0
2004-12-28,28.62,28.7,28.62,28.62,1800,6.14854136061325,6.16572805903565,6.14854136061325,6.14854136061325,8378.57257170046,0.0,1.0
2004-12-29,28.62,28.62,28.62,28.62,0,6.14854136061325,6.14854136061325,6.14854136061325,6.14854136061325,0,0.0,1.0
2004-12-30,28.85,28.85,28.85,28.85,133,6.19795311857765,6.19795311857765,6.19795311857765,6.19795311857765,619.083417797867,0.0,1.0
2004-12-31,28.98,28.98,28.98,28.98,600,6.22588150351404,6.22588150351404,6.22588150351404,6.22588150351404,2792.85752390016,0.0,1.0
2005-01-03,28.9,28.98,28.7,28.7,2133,6.20869480509164,6.22588150351404,6.16572805903565,6.16572805903565,9928.60849746505,0.0,1.0
2005-01-04,28.2,29.15,28.2,29.14,6200,6.05831119389565,6.26240323766164,6.05831119389565,6.26025490035884,28859.5277469683,0.0,1.0
2005-01-05,27.92,28.34,27.91,28.0,1733,5.99815774941726,6.08838791613485,5.99600941211446,6.01534444783966,8066.70348153161,0.0,1.0
2005-01-06,27.94,27.95,27.94,27.94,333,6.00245442402286,6.00460276132566,6.00245442402286,6.00245442402286,1550.03592576458,0.0,1.0
2005-01-07,28.17,28.17,27.8,27.8,800,6.05186618198725,6.05186618198725,5.97237770178366,5.97237770178366,3723.81003186687,0.0,1.0
2005-01-10,28.15,28.17,28.1,28.1,1000,6.04756950738165,6.05186618198725,6.03682782086765,6.03682782086765,4654.76253983359,0.0,1.0
2005-01-11,28.15,28.15,28.15,28.15,0,6.04756950738165,6.04756950738165,6.04756950738165,6.04756950738165,0,0.0,1.0
2005-01-12,27.9,27.9,27.9,27.9,533,5.99386107481166,5.99386107481166,5.99386107481166,5.99386107481166,2480.9884337313,0.0,1.0
2005-01-13,27.9,27.9,27.9,27.9,0,5.99386107481166,5.99386107481166,5.99386107481166,5.99386107481166,0,0.0,1.0
2005-01-14,27.52,27.7,27.52,27.7,1200,5.91222425730526,5.95089432875566,5.91222425730526,5.95089432875566,5585.71504780031,0.0,1.0
2005-01-18,27.56,27.56,27.52,27.52,933,5.92081760651646,5.92081760651646,5.91222425730526,5.91222425730526,4342.89344966474,0.0,1.0
2005-01-19,27.56,27.56,27.56,27.56,0,5.92081760651646,5.92081760651646,5.92081760651646,5.92081760651646,0,0.0,1.0
2005-01-20,27.56,27.56,27.56,27.56,0,5.92081760651646,5.92081760651646,5.92081760651646,5.92081760651646,0,0.0,1.0
2005-01-21,27.77,27.85,27.71,27.71,733,5.96593268987526,5.98311938829766,5.95304266605846,5.95304266605846,3411.94094169802,0.0,1.0
2005-01-24,27.77,27.77,27.77,27.77,0,5.96593268987526,5.96593268987526,5.96593268987526,5.96593268987526,0,0.0,1.0
2005-01-25,27.62,27.62,27.6,27.6,333,5.93370763033326,5.93370763033326,5.92941095572766,5.92941095572766,1550.03592576459,0.0,1.0
2005-01-26,27.52,27.52,27.47,27.47,333,5.91222425730526,5.91222425730526,5.90148257079126,5.90148257079126,1550.03592576459,0.0,1.0
2005-01-27,27.7,27.7,27.7,27.7,333,5.95089432875566,5.95089432875566,5.95089432875566,5.95089432875566,1550.03592576459,0.0,1.0
2005-01-28,27.85,27.85,27.85,27.85,133,5.98311938829766,5.98311938829766,5.98311938829766,5.98311938829766,619.083417797867,0.0,1.0
2005-01-31,27.85,27.85,27.85,27.85,0,5.98311938829766,5.98311938829766,5.98311938829766,5.98311938829766,0,0.0,1.0
2005-02-01,27.87,27.87,27.87,27.87,400,5.98741606290326,5.98741606290326,5.98741606290326,5.98741606290326,1861.90501593344,0.0,1.0
2005-02-02,27.83,27.83,27.79,27.79,333,5.97882271369206,5.97882271369206,5.97022936448086,5.97022936448086,1550.03592576458,0.0,1.0
2005-02-03,27.86,27.86,27.86,27.86,133,5.98526772560046,5.98526772560046,5.98526772560046,5.98526772560046,619.083417797867,0.0,1.0
2005-02-04,27.8,27.8,27.8,27.8,133,5.97237770178366,5.97237770178366,5.97237770178366,5.97237770178366,619.083417797867,0.0,1.0
2005-02-07,27.8,27.8,27.8,27.8,0,5.97237770178366,5.97237770178366,5.97237770178366,5.97237770178366,0,0.0,1.0
2005-02-08,27.6,27.65,27.52,27.65,27200,5.92941095572766,5.94015264224166,5.91222425730526,5.94015264224166,126609.541083474,0.0,1.0
2005-02-09,27.61,27.61,27.61,27.61,133,5.93155929303046,5.93155929303046,5.93155929303046,5.93155929303046,619.083417797867,0.0,1.0
2005-02-10,27.62,27.66,27.6,27.62,1400,5.93370763033326,5.94230097954446,5.92941095572766,5.93370763033326,6516.66755576703,0.0,1.0
2005-02-11,27.62,27.62,27.62,27.62,0,5.93370763033326,5.93370763033326,5.93370763033326,5.93370763033326,0,0.0,1.0
2005-02-14,27.55,27.55,27.55,27.55,533,5.91866926921366,5.91866926921366,5.91866926921366,5.91866926921366,2480.9884337313,0.0,1.0
2005-02-15,27.7,27.7,27.56,27.56,400,5.95089432875566,5.95089432875566,5.92081760651646,5.92081760651646,1861.90501593344,0.0,1.0
2005-02-16,27.74,27.74,27.53,27.53,533,6.00460276132566,6.00460276132566,5.95914614344972,5.95914614344972,2462.34773351364,0.21,1.0
2005-02-17,28.0,28.0,27.74,27.74,800,6.06088238345776,6.06088238345776,6.00460276132566,6.00460276132566,3695.83149495482,0.0,1.0
2005-02-18,27.75,27.93,27.75,27.93,733,6.00676736217689,6.04573017749912,6.00676736217689,6.04573017749912,3386.30560725235,0.0,1.0
2005-02-22,27.75,27.75,27.75,27.75,600,6.00676736217689,6.00676736217689,6.00676736217689,6.00676736217689,2771.87362121611,0.0,1.0
2005-02-23,27.71,27.71,27.71,27.71,933,5.99810895877195,5.99810895877195,5.99810895877195,5.99810895877195,4310.26348099105,0.0,1.0
2005-02-24,27.82,27.82,27.78,27.78,200,6.02191956813554,6.02191956813554,6.0132611647306,6.0132611647306,923.957873738703,0.0,1.0
2005-02-25,27.75,27.88,27.7,27.88,1333,6.00676736217689,6.03490717324294,5.99594435792072,6.03490717324294,6158.17922846846,0.0,1.0
2005-02-28,28.2,28.2,27.95,27.95,4533,6.10417440048246,6.10417440048246,6.05005937920159,6.05005937920159,20941.5052082877,0.0,1.0
2005-03-01,28.3,28.3,28.3,28.3,400,6.12582040899481,6.12582040899481,6.12582040899481,6.12582040899481,1847.91574747741,0.0,1.0
2005-03-02,28.3,28.43,28.3,28.3,2133,6.12582040899481,6.15396022006087,6.12582040899481,6.12582040899481,9854.01072342327,0.0,1.0
2005-03-03,28.34,28.37,28.26,28.26,733,6.13447881239975,6.14097261495346,6.11716200558987,6.11716200558987,3386.30560725235,0.0,1.0
2005-03-04,28.35,28.35,28.26,28.27,1400,6.13664341325099,6.13664341325099,6.11716200558987,6.11932660644111,6467.70511617092,0.0,1.0
2005-03-07,28.35,28.35,28.27,28.27,1933,6.13664341325099,6.13664341325099,6.11932660644111,6.11932660644111,8930.05284968456,0.0,1.0
2005-03-08,28.4,28.5,28.3,28.3,7533,6.14746641750716,6.16911242601951,6.12582040899481,6.12582040899481,34800.8733143683,0.0,1.0
2005-03-09,28.21,28.25,28.1,28.25,3200,6.1063390013337,6.11499740473864,6.08252839197011,6.11499740473864,14783.3259798192,0.0,1.0
2005-03-10,28.15,28.24,28.01,28.24,1533,6.09335139622629,6.1128328038874,6.063046984309,6.1128328038874,7082.13710220716,0.0,1.0
2005-03-11,28.15,28.15,28.05,28.05,200,6.09335139622629,6.09335139622629,6.07170538771394,6.07170538771394,923.957873738703,0.0,1.0
2005-03-14,28.11,28.22,28.07,28.22,600,6.08469299282135,6.10850360218493,6.07603458941641,6.10850360218493,2771.87362121611,0.0,1.0
2005-03-15,27.7,28.05,27.67,28.05,3800,5.99594435792072,6.07170538771394,5.98945055536701,6.07170538771394,17555.1996010354,0.0,1.0
2005-03-16,27.67,27.78,27.67,27.78,333,5.98945055536701,6.0132611647306,5.98945055536701,6.0132611647306,1538.38985977494,0.0,1.0
2005-03-17,27.55,27.7,27.55,27.7,800,5.96347534515219,5.99594435792072,5.96347534515219,5.99594435792072,3695.83149495481,0.0,1.0
2005-03-18,27.41,27.45,27.41,27.45,400,5.9331709332349,5.94182933663984,5.9331709332349,5.94182933663984,1847.91574747741,0.0,1.0
2005-03-21,27.05,27.3,27.05,27.3,2400,5.85524530259045,5.90936032387132,5.85524530259045,5.90936032387132,11087.4944848644,0.0,1.0
2005-03-22,27.0,27.06,27.0,27.06,4000,5.84442229833427,5.85740990344168,5.84442229833427,5.85740990344168,18479.1574747741,0.0,1.0
2005-03-23,27.0,27.0,27.0,27.0,0,5.84442229833427,5.84442229833427,5.84442229833427,5.84442229833427,0,0.0,1.0
2005-03-24,26.9,26.9,26.87,26.9,2333,5.82277628982192,5.82277628982192,5.81628248726822,5.82277628982192,10777.968597162,0.0,1.0
2005-03-28,26.91,26.91,26.7,26.7,2133,5.82494089067316,5.82494089067316,5.77948427279722,5.77948427279722,9854.01072342327,0.0,1.0
2005-03-29,26.91,26.91,26.91,26.91,0,5.82494089067316,5.82494089067316,5.82494089067316,5.82494089067316,0,0.0,1.0
2005-03-30,26.9,27.05,26.9,27.05,733,5.82277628982192,5.85524530259045,5.82277628982192,5.85524530259045,3386.30560725235,0.0,1.0
2005-03-31,26.85,27.04,26.75,26.75,1600,5.81195328556575,5.85308070173921,5.7903072770534,5.7903072770534,7391.66298990963,0.0,1.0
2005-04-01,26.81,26.9,26.7,26.7,3733,5.80329488216081,5.82277628982192,5.77948427279722,5.77948427279722,17245.6737133329,0.0,1.0
2005-04-04,26.85,27.0,26.85,26.85,6333,5.81195328556575,5.84442229833427,5.81195328556575,5.81195328556575,29257.126071936,0.0,1.0
2005-04-05,26.85,26.85,26.85,26.85,1400,5.81195328556575,5.81195328556575,5.81195328556575,5.81195328556575,6467.70511617092,0.0,1.0
2005-04-06,26.6,26.89,26.6,26.88,5600,5.75783826428488,5.82061168897069,5.75783826428488,5.81844708811945,25870.8204646837,0.0,1.0
2005-04-07,27.1,27.2,26.65,26.65,12800,5.86606830684662,5.88771431535897,5.76866126854105,5.76866126854105,59133.303919277,0.0,1.0
2005-04-08,27.04,27.04,27.04,27.04,533,5.85308070173921,5.85308070173921,5.85308070173921,5.85308070173921,2462.34773351365,0.0,1.0
2005-04-11,26.95,26.95,26.95,26.95,133,5.8335992940781,5.8335992940781,5.8335992940781,5.8335992940781,614.431986036238,0.0,1.0
2005-04-12,27.15,27.15,27.1,27.1,800,5.8768913111028,5.8768913111028,5.86606830684662,5.86606830684662,3695.83149495481,0.0,1.0
2005-04-13,26.99,27.15,26.99,27.15,933,5.84225769748304,5.8768913111028,5.84225769748304,5.8768913111028,4310.26348099105,0.0,1.0
2005-04-14,26.99,26.99,26.99,26.99,0,5.84225769748304,5.84225769748304,5.84225769748304,5.84225769748304,0,0.0,1.0
2005-04-15,26.9,27.0,26.9,27.0,533,5.82277628982192,5.84442229833427,5.82277628982192,5.84442229833427,2462.34773351365,0.0,1.0
2005-04-18,27.14,27.14,27.1,27.1,1000,5.87472671025156,5.87472671025156,5.86606830684662,5.86606830684662,4619.78936869352,0.0,1.0
2005-04-19,26.92,27.0,26.92,26.95,3333,5.82710549152439,5.84442229833427,5.82710549152439,5.8335992940781,15397.7579658555,0.0,1.0
2005-04-20,26.84,26.84,26.39,26.39,5000,5.80978868471451,5.80978868471451,5.71238164640894,5.71238164640894,23098.9468434676,0.0,1.0
2005-04-21,26.79,26.97,26.79,26.97,3000,5.79896568045834,5.83792849578057,5.79896568045834,5.83792849578057,13859.3681060805,0.0,1.0
2005-04-22,27.0,27.0,26.85,26.85,1733,5.84442229833427,5.84442229833427,5.81195328556575,5.81195328556575,8006.09497594587,0.0,1.0
2005-04-25,27.15,27.15,26.9,26.9,400,5.8768913111028,5.8768913111028,5.82277628982192,5.82277628982192,1847.91574747741,0.0,1.0
2005-04-26,27.49,27.49,27.15,27.15,1000,5.95048774004478,5.95048774004478,5.8768913111028,5.8768913111028,4619.78936869352,0.0,1.0
2005-04-27,27.27,27.48,27.25,27.3,2733,5.90286652131762,5.94832313919355,5.89853731961515,5.90936032387132,12625.8843446394,0.0,1.0
2005-04-28,27.24,27.24,27.24,27.24,133,5.89637271876391,5.89637271876391,5.89637271876391,5.89637271876391,614.431986036238,0.0,1.0
2005-04-29,27.0,27.16,27.0,27.16,2200,5.84442229833427,5.87905591195403,5.84442229833427,5.87905591195403,10163.5366111257,0.0,1.0
2005-05-02,26.84,27.0,26.7,27.0,1733,5.80978868471451,5.84442229833427,5.77948427279722,5.84442229833427,8006.09497594587,0.0,1.0
2005-05-03,26.84,26.86,26.84,26.84,1133,5.80978868471451,5.81411788641698,5.80978868471451,5.80978868471451,5234.22135472976,0.0,1.0
2005-05-04,26.61,26.75,26.53,26.75,6200,5.76000286513611,5.7903072770534,5.74268605832623,5.7903072770534,28642.6940858998,0.0,1.0
2005-05-05,26.66,26.77,26.45,26.45,2000,5.77082586939229,5.79463647875587,5.72536925151635,5.72536925151635,9239.57873738703,0.0,1.0
2005-05-06,26.66,26.66,26.66,26.66,0,5.77082586939229,5.77082586939229,5.77082586939229,5.77082586939229,0,0.0,1.0
2005-05-09,26.81,26.81,26.81,26.81,533,5.80329488216081,5.80329488216081,5.80329488216081,5.80329488216081,2462.34773351364,0.0,1.0
2005-05-10,26.81,26.81,26.81,26.81,0,5.80329488216081,5.80329488216081,5.80329488216081,5.80329488216081,0,0.0,1.0
2005-05-11,26.84,26.84,26.84,26.84,133,5.80978868471451,5.80978868471451,5.80978868471451,5.80978868471451,614.431986036238,0.0,1.0
2005-05-12,26.72,26.85,26.72,26.85,933,5.78381347449969,5.81195328556575,5.78381347449969,5.81195328556575,4310.26348099106,0.0,1.0
2005-05-13,27.0,27.05,26.89,26.89,933,5.84442229833427,5.85524530259045,5.82061168897069,5.82061168897069,4310.26348099105,0.0,1.0
2005-05-16,27.02,27.15,27.0,27.15,533,5.84875150003674,5.8768913111028,5.84442229833427,5.8768913111028,2462.34773351365,0.0,1.0
2005-05-17,26.74,26.85,26.6,26.85,2133,5.78814267620216,5.81195328556575,5.75783826428488,5.81195328556575,9854.01072342328,0.0,1.0
2005-05-18,26.71,26.71,26.45,26.46,3333,5.82710549152439,5.82710549152439,5.77038338640285,5.77256500583061,15277.6417261516,0.21,1.0
2005-05-19,26.8,26.96,26.8,26.87,1600,5.84674006637416,5.88164597721818,5.84674006637416,5.86201140236842,7334.00142869562,0.0,1.0
2005-05-20,26.8,26.8,26.6,26.6,1400,5.84674006637416,5.84674006637416,5.80310767781913,5.80310767781913,6417.25125010867,0.0,1.0
2005-05-23,26.75,26.8,26.75,26.8,1933,5.8358319692354,5.84674006637416,5.8358319692354,5.84674006637416,8860.3904760429,0.0,1.0
2005-05-24,26.7,26.7,26.68,26.68,400,5.82492387209664,5.82492387209664,5.82056063324114,5.82056063324114,1833.50035717391,0.0,1.0
2005-05-25,26.9,26.95,26.7,26.75,3200,5.86855626065167,5.87946435779043,5.82492387209664,5.8358319692354,14668.0028573912,0.0,1.0
2005-05-26,26.9,26.9,26.9,26.9,0,5.86855626065167,5.86855626065167,5.86855626065167,5.86855626065167,0,0.0,1.0
2005-05-27,26.85,26.85,26.5,26.77,600,5.85764816351292,5.85764816351292,5.78129148354161,5.8401952080909,2750.25053576086,0.0,1.0
2005-05-31,26.85,26.85,26.85,26.85,0,5.85764816351292,5.85764816351292,5.85764816351292,5.85764816351292,0,0.0,1.0
2005-06-01,26.85,26.85,26.65,26.65,600,5.85764816351292,5.85764816351292,5.81401577495788,5.81401577495788,2750.25053576086,0.0,1.0
2005-06-02,26.85,26.85,26.85,26.85,0,5.85764816351292,5.85764816351292,5.85764816351292,5.85764816351292,0,0.0,1.0
2005-06-03,26.85,26.85,26.85,26.85,0,5.85764816351292,5.85764816351292,5.85764816351292,5.85764816351292,0,0.0,1.0
2005-06-06,26.7,26.7,26.7,26.7,200,5.82492387209664,5.82492387209664,5.82492387209664,5.82492387209664,916.750178586953,0.0,1.0
2005-06-07,26.7,26.7,26.7,26.7,0,5.82492387209664,5.82492387209664,5.82492387209664,5.82492387209664,0,0.0,1.0
2005-06-08,26.75,26.75,26.55,26.63,1000,5.8358319692354,5.8358319692354,5.79219958068037,5.80965253610238,4583.75089293476,0.0,1.0
2005-06-09,26.35,26.75,26.35,26.75,5533,5.74856719212534,5.8358319692354,5.74856719212534,5.8358319692354,25361.893690608,0.0,1.0
2005-06-10,26.6,26.7,26.3,26.49,6533,5.80310767781913,5.82492387209664,5.73765909498658,5.77910986411386,29945.6445835428,0.0,1.0
2005-06-13,26.6,26.67,26.6,26.65,6600,5.80310767781913,5.81837901381339,5.80310767781913,5.81401577495788,30252.7558933694,0.0,1.0
2005-06-14,26.6,26.74,26.6,26.74,1600,5.80310767781913,5.83365034980765,5.80310767781913,5.83365034980765,7334.00142869562,0.0,1.0
2005-06-15,26.73,26.73,26.55,26.7,1133,5.8314687303799,5.8314687303799,5.79219958068037,5.82492387209664,5193.38976169508,0.0,1.0
2005-06-16,26.84,26.84,26.84,26.84,1000,5.85546654408516,5.85546654408516,5.85546654408516,5.85546654408516,4583.75089293477,0.0,1.0
2005-06-17,27.25,27.25,26.92,26.92,1200,5.94491294062298,5.94491294062298,5.87291949950718,5.87291949950718,5500.50107152171,0.0,1.0
2005-06-20,27.4,27.4,27.21,27.21,1400,5.97763723203925,5.97763723203925,5.93618646291197,5.93618646291197,6417.25125010867,0.0,1.0
2005-06-21,27.09,27.27,27.09,27.27,1200,5.91000702977895,5.94927617947848,5.91000702977895,5.94927617947848,5500.50107152172,0.0,1.0
2005-06-22,27.05,27.05,26.95,26.95,1000,5.90128055206795,5.90128055206795,5.87946435779043,5.87946435779043,4583.75089293476,0.0,1.0
2005-06-23,26.88,26.9,26.88,26.9,1400,5.86419302179617,5.86855626065167,5.86419302179617,5.86855626065167,6417.25125010867,0.0,1.0
2005-06-24,26.5,26.7,26.5,26.7,1733,5.78129148354161,5.82492387209664,5.78129148354161,5.82492387209664,7943.64029745595,0.0,1.0
2005-06-27,26.5,26.5,26.5,26.5,0,5.78129148354161,5.78129148354161,5.78129148354161,5.78129148354161,0,0.0,1.0
2005-06-28,26.68,26.68,26.5,26.67,1933,5.82056063324114,5.82056063324114,5.78129148354161,5.81837901381339,8860.39047604289,0.0,1.0
2005-06-29,26.7,26.7,26.3,26.5,4133,5.82492387209664,5.82492387209664,5.73765909498658,5.78129148354161,18944.6424404994,0.0,1.0
2005-06-30,26.75,26.75,26.75,26.75,133,5.8358319692354,5.8358319692354,5.8358319692354,5.8358319692354,609.638868760323,0.0,1.0
2005-07-01,26.75,26.76,26.75,26.76,400,5.8358319692354,5.83801358866315,5.8358319692354,5.83801358866315,1833.50035717391,0.0,1.0
2005-07-05,26.85,26.85,26.6,26.75,7800,5.85764816351292,5.85764816351292,5.80310767781913,5.8358319692354,35753.2569648911,0.0,1.0
2005-07-06,26.69,26.95,26.4,26.77,6533,5.82274225266889,5.87946435779043,5.7594752892641,5.8401952080909,29945.6445835428,0.0,1.0
2005-07-07,26.69,26.69,26.69,26.69,0,5.82274225266889,5.82274225266889,5.82274225266889,5.82274225266889,0,0.0,1.0
2005-07-08,26.69,26.69,26.69,26.69,0,5.82274225266889,5.82274225266889,5.82274225266889,5.82274225266889,0,0.0,1.0
2005-07-11,26.68,26.75,26.6,26.6,533,5.82056063324114,5.8358319692354,5.80310767781913,5.80310767781913,2443.13922593423,0.0,1.0
2005-07-12,26.54,26.54,26.54,26.54,133,5.79001796125262,5.79001796125262,5.79001796125262,5.79001796125262,609.638868760323,0.0,1.0
2005-07-13,26.88,26.88,26.7,26.7,733,5.86419302179617,5.86419302179617,5.82492387209664,5.82492387209664,3359.88940452118,0.0,1.0
2005-07-14,26.77,27.0,26.75,26.75,1333,5.8401952080909,5.89037245492919,5.8358319692354,5.8358319692354,6110.13994028204,0.0,1.0
2005-07-15,26.92,26.92,26.84,26.84,200,5.87291949950718,5.87291949950718,5.85546654408516,5.85546654408516,916.750178586952,0.0,1.0
2005-07-18,26.86,26.9,26.8,26.8,1133,5.85982978294067,5.86855626065167,5.84674006637416,5.84674006637416,5193.38976169508,0.0,1.0
2005-07-19,26.91,26.91,26.9,26.9,200,5.87073788007942,5.87073788007942,5.86855626065167,5.86855626065167,916.750178586953,0.0,1.0
2005-07-20,26.85,26.85,26.85,26.85,733,5.85764816351292,5.85764816351292,5.85764816351292,5.85764816351292,3359.88940452118,0.0,1.0
2005-07-21,26.9,26.9,26.9,26.9,333,5.86855626065167,5.86855626065167,5.86855626065167,5.86855626065167,1526.38904734728,0.0,1.0
2005-07-22,26.9,26.9,26.9,26.9,0,5.86855626065167,5.86855626065167,5.86855626065167,5.86855626065167,0,0.0,1.0
2005-07-25,27.0,27.0,26.7,26.9,1400,5.89037245492919,5.89037245492919,5.82492387209664,5.86855626065167,6417.25125010867,0.0,1.0
2005-07-26,26.86,26.87,26.85,26.85,800,5.85982978294067,5.86201140236842,5.85764816351292,5.85764816351292,3667.00071434781,0.0,1.0
2005-07-27,27.1,27.1,26.95,26.95,1133,5.9121886492067,5.9121886492067,5.87946435779043,5.87946435779043,5193.38976169509,0.0,1.0
2005-07-28,27.35,27.35,27.1,27.29,3733,5.96672913490049,5.96672913490049,5.9121886492067,5.95363941833398,17111.1420833255,0.0,1.0
2005-07-29,27.35,27.35,27.35,27.35,0,5.96672913490049,5.96672913490049,5.96672913490049,5.96672913490049,0,0.0,1.0
2005-08-01,27.5,27.55,27.48,27.48,2133,5.99945342631677,6.01036152345552,5.99509018746126,5.99509018746126,9777.14065462984,0.0,1.0
2005-08-02,27.35,27.35,27.35,27.35,600,5.96672913490049,5.96672913490049,5.96672913490049,5.96672913490049,2750.25053576086,0.0,1.0
2005-08-03,27.16,27.16,27.16,27.16,133,5.92527836577321,5.92527836577321,5.92527836577321,5.92527836577321,609.638868760324,0.0,1.0
2005-08-04,27.16,27.16,27.16,27.16,0,5.92527836577321,5.92527836577321,5.92527836577321,5.92527836577321,0,0.0,1.0
2005-08-05,27.01,27.02,27.0,27.0,600,5.89255407435694,5.89473569378469,5.89037245492919,5.89037245492919,2750.25053576086,0.0,1.0
2005-08-08,27.0,27.25,26.85,27.04,3200,5.89037245492919,5.94491294062298,5.85764816351292,5.89909893264019,14668.0028573912,0.0,1.0
2005-08-09,27.1,27.1,27.1,27.1,200,5.9121886492067,5.9121886492067,5.9121886492067,5.9121886492067,916.750178586953,0.0,1.0
2005-08-10,27.1,27.1,27.1,27.1,0,5.9121886492067,5.9121886492067,5.9121886492067,5.9121886492067,0,0.0,1.0
2005-08-11,27.1,27.1,27.1,27.1,0,5.9121886492067,5.9121886492067,5.9121886492067,5.9121886492067,0,0.0,1.0
2005-08-12,27.0,27.0,27.0,27.0,200,5.89037245492919,5.89037245492919,5.89037245492919,5.89037245492919,916.750178586952,0.0,1.0
2005-08-15,27.1,27.15,27.1,27.15,1133,5.9121886492067,5.92309674634546,5.9121886492067,5.92309674634546,5193.38976169509,0.0,1.0
2005-08-16,27.1,27.1,27.1,27.1,0,5.9121886492067,5.9121886492067,5.9121886492067,5.9121886492067,0,0.0,1.0
2005-08-17,26.81,27.09,26.75,26.75,1600,5.89473569378469,5.95629951304093,5.88154344680121,5.88154344680121,7277.00141759177,0.21,1.0
2005-08-18,26.83,26.83,26.83,26.83,133,5.89913310944585,5.89913310944585,5.89913310944585,5.89913310944585,604.900742837316,0.0,1.0
2005-08-19,26.86,26.91,26.74,26.9,1000,5.90572923293759,5.91672277209049,5.87934473897063,5.91452406425991,4548.12588599486,0.0,1.0
2005-08-22,26.76,26.84,26.65,26.84,2733,5.88374215463179,5.90133181727643,5.85955636849541,5.90133181727643,12430.0280464239,0.0,1.0
2005-08-23,26.76,26.76,26.76,26.76,0,5.88374215463179,5.88374215463179,5.88374215463179,5.88374215463179,0,0.0,1.0
2005-08-24,26.88,26.88,26.7,26.85,1800,5.91012664859875,5.91012664859875,5.87054990764831,5.90353052510701,8186.62659479074,0.0,1.0
2005-08-25,27.3,27.4,27.0,27.0,4333,6.00247237748311,6.0244594557889,5.93651114256571,5.93651114256571,19707.0294640157,0.0,1.0
2005-08-26,27.25,27.25,27.11,27.2,600,5.99147883833021,5.99147883833021,5.96069692870209,5.98048529917731,2728.87553159691,0.0,1.0
2005-08-29,27.05,27.13,27.05,27.05,1333,5.94750468171861,5.96509434436325,5.94750468171861,5.94750468171861,6062.65180603114,0.0,1.0
2005-08-30,26.97,26.97,26.97,26.97,200,5.92991501907397,5.92991501907397,5.92991501907397,5.92991501907397,909.625177198971,0.0,1.0
2005-08-31,27.06,27.1,27.06,27.1,733,5.94970338954919,5.95849822087151,5.94970338954919,5.95849822087151,3333.77627443423,0.0,1.0
2005-09-01,27.1,27.1,26.95,26.95,1400,5.95849822087151,5.95849822087151,5.92551760341281,5.92551760341281,6367.3762403928,0.0,1.0
2005-09-02,26.94,27.1,26.9,27.1,2933,5.92331889558223,5.95849822087151,5.91452406425991,5.95849822087151,13339.6532236229,0.0,1.0
2005-09-06,26.85,26.91,26.75,26.91,4533,5.90353052510701,5.91672277209049,5.88154344680121,5.91672277209049,20616.6546412147,0.0,1.0
2005-09-07,26.96,27.0,26.95,26.95,4333,5.92771631124339,5.93651114256571,5.92551760341281,5.92551760341281,19707.0294640157,0.0,1.0
2005-09-08,26.96,26.96,26.96,26.96,0,5.92771631124339,5.92771631124339,5.92771631124339,5.92771631124339,0,0.0,1.0
2005-09-09,26.95,27.0,26.95,27.0,3733,5.92551760341281,5.93651114256571,5.92551760341281,5.93651114256571,16978.1539324188,0.0,1.0
2005-09-12,26.95,26.95,26.95,26.95,0,5.92551760341281,5.92551760341281,5.92551760341281,5.92551760341281,0,0.0,1.0
2005-09-13,26.86,26.86,26.86,26.86,1533,5.90572923293759,5.90572923293759,5.90572923293759,5.90572923293759,6972.27698323011,0.0,1.0
2005-09-14,26.95,26.95,26.95,26.95,133,5.92551760341281,5.92551760341281,5.92551760341281,5.92551760341281,604.900742837316,0.0,1.0
2005-09-15,27.08,27.08,27.05,27.05,600,5.95410080521035,5.95410080521035,5.94750468171861,5.94750468171861,2728.87553159691,0.0,1.0
2005-09-16,26.95,27.08,26.95,27.08,400,5.92551760341281,5.95410080521035,5.92551760341281,5.95410080521035,1819.25035439794,0.0,1.0
2005-09-19,26.85,27.05,26.85,27.05,5800,5.90353052510701,5.94750468171861,5.90353052510701,5.94750468171861,26379.1301387702,0.0,1.0
2005-09-20,26.75,26.75,26.75,26.75,400,5.88154344680121,5.88154344680121,5.88154344680121,5.88154344680121,1819.25035439794,0.0,1.0
2005-09-21,26.89,26.89,26.86,26.86,1200,5.91232535642933,5.91232535642933,5.90572923293759,5.90572923293759,5457.75106319383,0.0,1.0
2005-09-22,26.89,26.89,26.89,26.89,0,5.91232535642933,5.91232535642933,5.91232535642933,5.91232535642933,0,0.0,1.0
2005-09-23,26.86,27.0,26.86,27.0,533,5.90572923293759,5.93651114256571,5.90572923293759,5.93651114256571,2424.15109723526,0.0,1.0
2005-09-26,26.89,26.89,26.7,26.7,800,5.91232535642933,5.91232535642933,5.87054990764831,5.87054990764831,3638.50070879589,0.0,1.0
2005-09-27,26.89,26.89,26.89,26.89,0,5.91232535642933,5.91232535642933,5.91232535642933,5.91232535642933,0,0.0,1.0
2005-09-28,26.85,27.01,26.85,27.01,733,5.90353052510701,5.93870985039629,5.90353052510701,5.93870985039629,3333.77627443423,0.0,1.0
2005-09-29,26.97,26.97,26.97,26.97,133,5.92991501907397,5.92991501907397,5.92991501907397,5.92991501907397,604.900742837316,0.0,1.0
2005-09-30,26.94,26.94,26.94,26.94,600,5.92331889558223,5.92331889558223,5.92331889558223,5.92331889558223,2728.87553159691,0.0,1.0
2005-10-03,26.75,27.1,26.7,27.1,2533,5.88154344680121,5.95849822087151,5.87054990764831,5.95849822087151,11520.402869225,0.0,1.0
2005-10-04,27.1,27.1,26.9,26.9,1933,5.95849822087151,5.95849822087151,5.91452406425991,5.91452406425991,8791.52733762805,0.0,1.0
2005-10-05,27.0,27.0,27.0,27.0,133,5.93651114256571,5.93651114256571,5.93651114256571,5.93651114256571,604.900742837316,0.0,1.0
2005-10-06,26.82,26.82,26.82,26.82,533,5.89693440161527,5.89693440161527,5.89693440161527,5.89693440161527,2424.15109723526,0.0,1.0
2005-10-07,26.97,27.0,26.8,26.9,2600,5.92991501907397,5.93651114256571,5.89253698595411,5.91452406425991,11825.1273035866,0.0,1.0
2005-10-10,26.85,27.1,26.85,27.1,333,5.90353052510701,5.95849822087151,5.90353052510701,5.95849822087151,1514.52592003629,0.0,1.0
2005-10-11,26.75,26.95,26.75,26.95,600,5.88154344680121,5.92551760341281,5.88154344680121,5.92551760341281,2728.87553159691,0.0,1.0
2005-10-12,26.81,26.81,26.45,26.65,1533,5.89473569378469,5.89473569378469,5.81558221188381,5.85955636849541,6972.27698323012,0.0,1.0
2005-10-13,26.7,26.7,26.7,26.7,533,5.87054990764831,5.87054990764831,5.87054990764831,5.87054990764831,2424.15109723526,0.0,1.0
2005-10-14,26.88,26.89,26.88,26.89,533,5.91012664859875,5.91232535642933,5.91012664859875,5.91232535642933,2424.15109723526,0.0,1.0
2005-10-17,26.99,26.99,26.97,26.98,1000,5.93431243473513,5.93431243473513,5.92991501907397,5.93211372690455,4548.12588599485,0.0,1.0
2005-10-18,26.99,26.99,26.99,26.99,0,5.93431243473513,5.93431243473513,5.93431243473513,5.93431243473513,0,0.0,1.0
2005-10-19,26.99,26.99,26.99,26.99,0,5.93431243473513,5.93431243473513,5.93431243473513,5.93431243473513,0,0.0,1.0
2005-10-20,26.85,26.85,26.85,26.85,200,5.90353052510701,5.90353052510701,5.90353052510701,5.90353052510701,909.625177198971,0.0,1.0
2005-10-21,26.95,27.15,26.95,27.0,1133,5.92551760341281,5.96949176002441,5.92551760341281,5.93651114256571,5153.02662883217,0.0,1.0
2005-10-24,26.85,26.85,26.85,26.85,1533,5.90353052510701,5.90353052510701,5.90353052510701,5.90353052510701,6972.27698323012,0.0,1.0
2005-10-25,28.35,28.79,27.0,27.0,15400,6.23333669969399,6.33007984423951,5.93651114256571,5.93651114256571,70041.1386443208,0.0,1.0
2005-10-26,27.86,28.1,27.86,28.0,11533,6.12560001599558,6.1783690039295,6.12560001599558,6.1563819256237,52453.5358431787,0.0,1.0
2005-10-27,27.6,27.75,27.6,27.75,933,6.0684336124005,6.1014142298592,6.0684336124005,6.1014142298592,4243.4014516332,0.0,1.0
2005-10-28,27.45,27.45,27.45,27.45,200,6.0354529949418,6.0354529949418,6.0354529949418,6.0354529949418,909.625177198972,0.0,1.0
2005-10-31,27.6,27.6,27.6,27.6,200,6.0684336124005,6.0684336124005,6.0684336124005,6.0684336124005,909.625177198972,0.0,1.0
2005-11-01,27.2,27.5,27.0,27.4,7600,5.98048529917731,6.0464465340947,5.93651114256571,6.0244594557889,34565.7567335609,0.0,1.0
2005-11-02,27.35,27.35,27.35,27.35,200,6.01346591663601,6.01346591663601,6.01346591663601,6.01346591663601,909.625177198971,0.0,1.0
2005-11-03,27.01,27.25,27.01,27.25,1133,5.93870985039629,5.99147883833021,5.93870985039629,5.99147883833021,5153.02662883217,0.0,1.0
2005-11-04,27.01,27.01,27.01,27.01,0,5.93870985039629,5.93870985039629,5.93870985039629,5.93870985039629,0,0.0,1.0
2005-11-07,27.05,27.05,26.9,26.9,600,5.94750468171861,5.94750468171861,5.91452406425991,5.91452406425991,2728.87553159691,0.0,1.0
2005-11-08,27.05,27.05,27.05,27.05,0,5.94750468171861,5.94750468171861,5.94750468171861,5.94750468171861,0,0.0,1.0
2005-11-09,27.27,27.27,26.85,26.92,1200,5.99587625399137,5.99587625399137,5.90353052510701,5.91892147992107,5457.75106319382,0.0,1.0
2005-11-10,27.35,27.45,27.35,27.43,1133,6.01346591663601,6.0354529949418,6.01346591663601,6.03105557928064,5153.02662883217,0.0,1.0
2005-11-11,27.35,27.35,27.35,27.35,0,6.01346591663601,6.01346591663601,6.01346591663601,6.01346591663601,0,0.0,1.0
2005-11-14,26.95,27.2,26.95,27.2,1333,5.92551760341281,5.98048529917731,5.92551760341281,5.98048529917731,6062.65180603114,0.0,1.0
2005-11-15,27.25,27.25,27.15,27.15,333,5.99147883833021,5.99147883833021,5.96949176002441,5.96949176002441,1514.52592003629,0.0,1.0
2005-11-16,27.25,27.25,27.25,27.25,0,6.03765170277238,6.03765170277238,6.03765170277238,6.03765170277238,0,0.21,1.0
2005-11-17,27.25,27.25,27.25,27.25,0,6.03765170277238,6.03765170277238,6.03765170277238,6.03765170277238,0,0.0,1.0
2005-11-18,26.97,26.97,26.97,26.97,133,5.9756134467439,5.9756134467439,5.9756134467439,5.9756134467439,600.274772116418,0.0,1.0
2005-11-21,27.02,27.02,26.8,26.8,400,5.98669170674899,5.98669170674899,5.9379473627266,5.9379473627266,1805.33766050051,0.0,1.0
2005-11-22,26.65,26.75,26.6,26.6,1933,5.90471258271134,5.92686910272152,5.89363432270626,5.89363432270626,8724.2942443687,0.0,1.0
2005-11-23,26.8,26.8,26.55,26.55,1400,5.9379473627266,5.9379473627266,5.88255606270117,5.88255606270117,6318.68181175178,0.0,1.0
2005-11-25,26.99,26.99,26.99,26.99,133,5.98004475074593,5.98004475074593,5.98004475074593,5.98004475074593,600.274772116419,0.0,1.0
2005-11-28,26.51,26.8,26.51,26.8,1333,5.8736934546971,5.9379473627266,5.8736934546971,5.9379473627266,6016.28775361794,0.0,1.0
2005-11-29,26.45,26.7,26.45,26.7,1133,5.86039954269099,5.91579084271643,5.86039954269099,5.91579084271643,5113.61892336769,0.0,1.0
2005-11-30,26.55,26.55,26.3,26.4,1133,5.88255606270117,5.88255606270117,5.82716476267573,5.84932128268591,5113.61892336768,0.0,1.0
2005-12-01,26.35,26.44,26.2,26.44,1200,5.83824302268082,5.85818389068998,5.80500824266556,5.85818389068998,5416.01298150152,0.0,1.0
2005-12-02,26.3,26.5,26.3,26.5,2200,5.82716476267573,5.87147780269608,5.82716476267573,5.87147780269608,9929.35713275279,0.0,1.0
2005-12-05,26.15,26.3,26.15,26.15,1400,5.79392998266047,5.82716476267573,5.79392998266047,5.79392998266047,6318.68181175178,0.0,1.0
2005-12-06,26.36,26.4499,26.2,26.3,2000,5.84045867468184,5.86037738617098,5.80500824266556,5.82716476267573,9026.68830250253,0.0,1.0
2005-12-07,26.19,26.35,26.19,26.24,1533,5.80279259066454,5.83824302268082,5.80279259066454,5.81387085066963,6918.9565838682,0.0,1.0
2005-12-08,26.2,26.45,26.2,26.35,1000,5.80500824266556,5.86039954269099,5.80500824266556,5.83824302268082,4513.34415125127,0.0,1.0
2005-12-09,26.25,26.47,26.15,26.16,1333,5.81608650267065,5.86483084669303,5.79392998266047,5.79614563466149,6016.28775361793,0.0,1.0
2005-12-12,26.1,26.2,26.05,26.16,1533,5.78285172265539,5.80500824266556,5.7717734626503,5.79614563466149,6918.95658386819,0.0,1.0
2005-12-13,25.95,26.17,25.85,26.17,1600,5.74961694264012,5.79836128666251,5.72746042262995,5.79836128666251,7221.35064200203,0.0,1.0
2005-12-14,26.2,26.2,25.95,25.95,1133,5.80500824266556,5.80500824266556,5.74961694264012,5.74961694264012,5113.61892336769,0.0,1.0
2005-12-15,26.15,26.5,26.1,26.35,2533,5.79392998266047,5.87147780269608,5.78285172265539,5.83824302268082,11432.3007351195,0.0,1.0
2005-12-16,26.596,28.0,26.3,26.3,27733,5.89274806190585,6.20382560284869,5.82716476267573,5.82716476267573,125168.573346651,0.0,1.0
2005-12-19,26.3,26.57,26.2,26.5,3533,5.82716476267573,5.8869873667032,5.80500824266556,5.87147780269608,15945.6448863707,0.0,1.0
2005-12-20,26.3,26.3,26.3,26.3,0,5.82716476267573,5.82716476267573,5.82716476267573,5.82716476267573,0,0.0,1.0
2005-12-21,26.3,26.3,26.3,26.3,4400,5.82716476267573,5.82716476267573,5.82716476267573,5.82716476267573,19858.7142655056,0.0,1.0
2005-12-22,26.51,26.7,26.4,26.4,1333,5.8736934546971,5.91579084271643,5.84932128268591,5.84932128268591,6016.28775361794,0.0,1.0
2005-12-23,26.551,26.7,26.51,26.51,1600,5.88277762790127,5.91579084271643,5.8736934546971,5.8736934546971,7221.35064200203,0.0,1.0
2005-12-27,26.85,26.85,26.85,26.85,133,5.94902562273169,5.94902562273169,5.94902562273169,5.94902562273169,600.274772116419,0.0,1.0
2005-12-28,26.7,26.85,26.7,26.85,400,5.91579084271643,5.94902562273169,5.91579084271643,5.94902562273169,1805.33766050051,0.0,1.0
2005-12-29,26.79,26.79,26.5,26.5,933,5.93573171072558,5.93573171072558,5.87147780269608,5.87147780269608,4210.95009311744,0.0,1.0
2005-12-30,26.31,26.5,26.178,26.5,3933,5.82938041467675,5.87147780269608,5.80013380826332,5.87147780269608,17750.9825468712,0.0,1.0
2006-01-03,26.35,26.35,26.15,26.15,2800,5.83824302268082,5.83824302268082,5.79392998266047,5.79392998266047,12637.3636235035,0.0,1.0
2006-01-04,26.05,26.3,25.9,26.15,2400,5.7717734626503,5.82716476267573,5.73853868263504,5.79392998266047,10832.025963003,0.0,1.0
2006-01-05,26.17,26.17,26.17,26.17,333,5.79836128666251,5.79836128666251,5.79836128666251,5.79836128666251,1502.94360236667,0.0,1.0
2006-01-06,26.34,26.34,26.34,26.34,800,5.8360273706798,5.8360273706798,5.8360273706798,5.8360273706798,3610.67532100102,0.0,1.0
2006-01-09,26.45,26.5,26.3,26.5,3400,5.86039954269099,5.87147780269608,5.82716476267573,5.87147780269608,15345.3701142543,0.0,1.0
2006-01-10,26.65,26.65,26.65,26.65,200,5.90471258271134,5.90471258271134,5.90471258271134,5.90471258271134,902.668830250254,0.0,1.0
2006-01-11,26.68,26.68,26.52,26.52,333,5.91135953871439,5.91135953871439,5.87590910669812,5.87590910669812,1502.94360236667,0.0,1.0
2006-01-12,26.83,26.83,26.83,26.83,133,5.94459431872965,5.94459431872965,5.94459431872965,5.94459431872965,600.274772116419,0.0,1.0
2006-01-13,27.0,27.0,26.99,26.99,1000,5.98226040274695,5.98226040274695,5.98004475074593,5.98004475074593,4513.34415125127,0.0,1.0
2006-01-17,26.8,26.8,26.8,26.8,200,5.9379473627266,5.9379473627266,5.9379473627266,5.9379473627266,902.668830250254,0.0,1.0
2006-01-18,26.8,26.8,26.8,26.8,733,5.9379473627266,5.9379473627266,5.9379473627266,5.9379473627266,3308.28126286718,0.0,1.0
2006-01-19,27.4,27.4,27.0,27.0,1333,6.07088648278765,6.07088648278765,5.98226040274695,5.98226040274695,6016.28775361794,0.0,1.0
2006-01-20,27.0,27.3,27.0,27.3,1533,5.98226040274695,6.04872996277747,5.98226040274695,6.04872996277747,6918.95658386819,0.0,1.0
2006-01-23,27.1,27.1,26.9,26.9,600,6.00441692275712,6.00441692275712,5.96010388273678,5.96010388273678,2708.00649075076,0.0,1.0
2006-01-24,27.05,27.05,26.92,26.92,1600,5.99333866275204,5.99333866275204,5.96453518673881,5.96453518673881,7221.35064200202,0.0,1.0
2006-01-25,27.18,27.18,27.05,27.05,333,6.02214213876526,6.02214213876526,5.99333866275204,5.99333866275204,1502.94360236667,0.0,1.0
2006-01-26,27.19,27.19,27.0,27.0,600,6.02435779076628,6.02435779076628,5.98226040274695,5.98226040274695,2708.00649075076,0.0,1.0
2006-01-27,27.24,27.24,27.13,27.15,933,6.03543605077137,6.03543605077137,6.01106387876018,6.01549518276221,4210.95009311743,0.0,1.0
2006-01-30,26.9,27.07,26.9,27.0,2600,5.96010388273678,5.99776996675407,5.96010388273678,5.98226040274695,11734.6947932533,0.0,1.0
2006-01-31,27.0,27.0,26.99,26.99,800,5.98226040274695,5.98226040274695,5.98004475074593,5.98004475074593,3610.67532100101,0.0,1.0
2006-02-01,27.4,27.4,27.05,27.05,1400,6.07088648278765,6.07088648278765,5.99333866275204,5.99333866275204,6318.68181175177,0.0,1.0
2006-02-02,27.6,27.6,27.55,27.55,733,6.11519952280799,6.11519952280799,6.10412126280291,6.10412126280291,3308.28126286718,0.0,1.0
2006-02-03,27.4,27.45,27.4,27.45,1200,6.07088648278765,6.08196474279273,6.07088648278765,6.08196474279273,5416.01298150152,0.0,1.0
2006-02-06,27.4,27.55,27.4,27.55,400,6.07088648278765,6.10412126280291,6.07088648278765,6.10412126280291,1805.33766050051,0.0,1.0
2006-02-07,27.65,27.65,27.6,27.6,733,6.12627778281308,6.12627778281308,6.11519952280799,6.11519952280799,3308.28126286718,0.0,1.0
2006-02-08,27.6,27.75,27.35,27.75,2333,6.11519952280799,6.14843430282325,6.05980822278256,6.14843430282325,10529.6319048692,0.0,1.0
2006-02-09,27.6,27.6,27.6,27.6,0,6.11519952280799,6.11519952280799,6.11519952280799,6.11519952280799,0,0.0,1.0
2006-02-10,27.6,27.6,27.6,27.6,0,6.11519952280799,6.11519952280799,6.11519952280799,6.11519952280799,0,0.0,1.0
2006-02-13,27.5,27.5,27.5,27.5,200,6.09304300279782,6.09304300279782,6.09304300279782,6.09304300279782,902.668830250253,0.0,1.0
2006-02-14,27.7,27.7,27.5,27.5,800,6.13735604281817,6.13735604281817,6.09304300279782,6.09304300279782,3610.67532100101,0.0,1.0
2006-02-15,27.65,27.65,27.65,27.65,133,6.17502212683546,6.17502212683546,6.17502212683546,6.17502212683546,595.536327557193,0.22,1.0
2006-02-16,27.8,27.8,27.6,27.6,533,6.20852134271341,6.20852134271341,6.16385572154281,6.16385572154281,2386.62302697732,0.0,1.0
2006-02-17,27.7,27.9,27.7,27.9,400,6.18618853212811,6.23085415329871,6.18618853212811,6.23085415329871,1791.08669942013,0.0,1.0
2006-02-21,27.45,27.75,27.3,27.5,2200,6.13035650566486,6.19735493742076,6.09685728978691,6.14152291095751,9850.97684681072,0.0,1.0
2006-02-22,27.65,27.65,27.65,27.65,200,6.17502212683546,6.17502212683546,6.17502212683546,6.17502212683546,895.543349710065,0.0,1.0
2006-02-23,27.8,27.8,27.8,27.8,133,6.20852134271341,6.20852134271341,6.20852134271341,6.20852134271341,595.536327557194,0.0,1.0
2006-02-24,28.0,28.0,27.6,27.6,1200,6.25318696388401,6.25318696388401,6.16385572154281,6.16385572154281,5373.26009826039,0.0,1.0
2006-02-27,28.0,28.0,28.0,28.0,0,6.25318696388401,6.25318696388401,6.25318696388401,6.25318696388401,0,0.0,1.0
2006-02-28,28.0,28.0,28.0,28.0,0,6.25318696388401,6.25318696388401,6.25318696388401,6.25318696388401,0,0.0,1.0
2006-03-01,27.8,27.81,27.8,27.81,800,6.20852134271341,6.21075462377194,6.20852134271341,6.21075462377194,3582.17339884026,0.0,1.0
2006-03-02,27.8,28.0,27.8,28.0,1733,6.20852134271341,6.25318696388401,6.20852134271341,6.25318696388401,7759.88312523772,0.0,1.0
2006-03-03,28.0,28.01,28.0,28.0,400,6.25318696388401,6.25542024494254,6.25318696388401,6.25318696388401,1791.08669942013,0.0,1.0
2006-03-06,28.0,28.0,28.0,28.0,733,6.25318696388401,6.25318696388401,6.25318696388401,6.25318696388401,3282.16637668739,0.0,1.0
2006-03-07,28.18,28.18,28.18,28.18,733,6.29338602293755,6.29338602293755,6.29338602293755,6.29338602293755,3282.16637668739,0.0,1.0
2006-03-08,28.15,28.4,28.15,28.18,4200,6.28668617976196,6.34251820622521,6.28668617976196,6.29338602293755,18806.4103439114,0.0,1.0
2006-03-09,28.15,28.15,28.15,28.15,0,6.28668617976196,6.28668617976196,6.28668617976196,6.28668617976196,0,0.0,1.0
2006-03-10,28.02,28.15,28.02,28.15,333,6.25765352600107,6.28668617976196,6.25765352600107,6.28668617976196,1491.07967726726,0.0,1.0
2006-03-13,28.15,28.15,28.15,28.15,200,6.28668617976196,6.28668617976196,6.28668617976196,6.28668617976196,895.543349710065,0.0,1.0
2006-03-14,28.25,28.25,28.0,28.0,600,6.30901899034726,6.30901899034726,6.25318696388401,6.25318696388401,2686.6300491302,0.0,1.0
2006-03-15,28.45,28.65,28.15,28.15,2000,6.35368461151786,6.39835023268846,6.28668617976196,6.28668617976196,8955.43349710066,0.0,1.0
2006-03-16,28.75,28.75,28.5,28.65,733,6.42068304327376,6.42068304327376,6.36485101681051,6.39835023268846,3282.16637668739,0.0,1.0
2006-03-17,28.4,28.5,28.3,28.5,1133,6.34251820622521,6.36485101681051,6.32018539563991,6.36485101681051,5073.25307610752,0.0,1.0
2006-03-20,28.2,28.4,28.2,28.2,1533,6.29785258505461,6.34251820622521,6.29785258505461,6.29785258505461,6864.33977552765,0.0,1.0
2006-03-21,27.9,28.0,27.9,28.0,533,6.23085415329871,6.25318696388401,6.23085415329871,6.25318696388401,2386.62302697732,0.0,1.0
2006-03-22,28.1,28.1,27.9,28.1,533,6.27551977446931,6.27551977446931,6.23085415329871,6.27551977446931,2386.62302697732,0.0,1.0
2006-03-23,28.3,28.3,28.3,28.3,333,6.32018539563991,6.32018539563991,6.32018539563991,6.32018539563991,1491.07967726726,0.0,1.0
2006-03-24,28.1,28.1,28.1,28.1,533,6.27551977446931,6.27551977446931,6.27551977446931,6.27551977446931,2386.62302697732,0.0,1.0
2006-03-27,28.1,28.1,28.1,28.1,0,6.27551977446931,6.27551977446931,6.27551977446931,6.27551977446931,0,0.0,1.0
2006-03-28,28.0,28.0,28.0,28.0,133,6.25318696388401,6.25318696388401,6.25318696388401,6.25318696388401,595.536327557193,0.0,1.0
2006-03-29,28.8,28.8,28.2,28.2,1133,6.43184944856641,6.43184944856641,6.29785258505461,6.29785258505461,5073.25307610752,0.0,1.0
2006-03-30,29.2,29.2,29.0,29.0,333,6.52118069090761,6.52118069090761,6.47651506973701,6.47651506973701,1491.07967726726,0.0,1.0
2006-03-31,31.51,31.6,29.35,29.35,12933,7.03706861542805,7.05716814495482,6.55467990678556,6.55467990678556,57910.3107090013,0.0,1.0
2006-04-03,30.74,31.7,30.5,31.7,4133,6.86510597392123,7.07950095554011,6.81150722851651,7.07950095554011,18506.4033217585,0.0,1.0
2006-04-04,29.5,29.7,29.49,29.7,1933,6.58817912266351,6.63284474383411,6.58594584160498,6.63284474383411,8655.42647494778,0.0,1.0
2006-04-05,29.5,29.5,29.5,29.5,0,6.58817912266351,6.58817912266351,6.58817912266351,6.58817912266351,0,0.0,1.0
2006-04-06,28.7,29.3,28.22,29.3,1933,6.40951663798111,6.54351350149291,6.30231914717167,6.54351350149291,8655.42647494778,0.0,1.0
2006-04-07,28.99,28.99,28.451,28.9,533,6.47428178867848,6.47428178867848,6.35390793962372,6.45418225915171,2386.62302697732,0.0,1.0
2006-04-10,29.55,29.55,29.0,29.0,2133,6.59934552795616,6.59934552795616,6.47651506973701,6.47651506973701,9550.96982465785,0.0,1.0
2006-04-11,29.99,29.99,29.5,29.8,3400,6.69760989453148,6.69760989453148,6.58817912266351,6.65517755441941,15224.2369450711,0.0,1.0
2006-04-12,30.3,30.3,29.95,29.95,2333,6.76684160734591,6.76684160734591,6.68867677029736,6.68867677029736,10446.5131743679,0.0,1.0
2006-04-13,30.6,30.6,30.31,30.6,600,6.83384003910181,6.83384003910181,6.76907488840444,6.83384003910181,2686.6300491302,0.0,1.0
2006-04-17,29.8,30.85,29.8,30.85,3000,6.65517755441941,6.88967206556506,6.65517755441941,6.88967206556506,13433.150245651,0.0,1.0
2006-04-18,29.7,29.7,29.1,29.1,3000,6.63284474383411,6.63284474383411,6.49884788032231,6.49884788032231,13433.150245651,0.0,1.0
2006-04-19,30.3,30.3,29.65,29.65,1933,6.76684160734591,6.76684160734591,6.62167833854146,6.62167833854146,8655.42647494778,0.0,1.0
2006-04-20,30.098,30.5,30.098,30.3,2333,6.72172932996361,6.81150722851651,6.72172932996361,6.76684160734591,10446.5131743679,0.0,1.0
2006-04-21,30.0,30.3,30.0,30.06,1733,6.69984317559001,6.76684160734591,6.69984317559001,6.71324286194119,7759.88312523772,0.0,1.0
2006-04-24,30.02,30.2,30.0,30.0,733,6.70430973770707,6.74450879676061,6.69984317559001,6.69984317559001,3282.16637668739,0.0,1.0
2006-04-25,30.5,30.5,30.2,30.2,1133,6.81150722851651,6.81150722851651,6.74450879676061,6.74450879676061,5073.25307610752,0.0,1.0
2006-04-26,30.5,30.65,30.25,30.65,2000,6.81150722851651,6.84500644439446,6.75567520205326,6.84500644439446,8955.43349710066,0.0,1.0
2006-04-27,30.5,30.5,30.5,30.5,0,6.81150722851651,6.81150722851651,6.81150722851651,6.81150722851651,0,0.0,1.0
2006-04-28,30.45,30.65,30.4,30.4,1200,6.80034082322386,6.84500644439446,6.78917441793121,6.78917441793121,5373.26009826039,0.0,1.0
2006-05-01,30.1501,30.3,30.1501,30.3,1600,6.73336472427855,6.76684160734591,6.73336472427855,6.76684160734591,7164.34679768052,0.0,1.0
2006-05-02,30.35,30.35,30.13,30.13,1600,6.77800801263856,6.77800801263856,6.7288758293509,6.7288758293509,7164.34679768052,0.0,1.0
2006-05-03,30.6,30.74,30.367,30.4,1000,6.83384003910181,6.86510597392123,6.78180459043806,6.78917441793121,4477.71674855033,0.0,1.0
2006-05-04,30.75,31.0,30.5,30.75,3000,6.86733925497976,6.92317128144301,6.81150722851651,6.86733925497976,13433.150245651,0.0,1.0
2006-05-05,30.75,30.95,30.75,30.95,733,6.86733925497976,6.91200487615036,6.86733925497976,6.91200487615036,3282.16637668739,0.0,1.0
2006-05-08,30.5,30.5,30.5,30.5,400,6.81150722851651,6.81150722851651,6.81150722851651,6.81150722851651,1791.08669942013,0.0,1.0
2006-05-09,30.85,30.85,30.55,30.55,2200,6.88967206556506,6.88967206556506,6.82267363380916,6.82267363380916,9850.97684681072,0.0,1.0
2006-05-10,30.45,30.9,30.25,30.7,4533,6.80034082322386,6.90083847085771,6.75567520205326,6.85617284968711,20297.4900211786,0.0,1.0
2006-05-11,30.25,30.65,30.25,30.65,5133,6.75567520205326,6.84500644439446,6.75567520205326,6.84500644439446,22984.1200703088,0.0,1.0
2006-05-12,30.3,30.3,30.3,30.3,333,6.76684160734591,6.76684160734591,6.76684160734591,6.76684160734591,1491.07967726726,0.0,1.0
2006-05-15,30.3,30.5,30.26,30.5,933,6.76684160734591,6.81150722851651,6.75790848311179,6.81150722851651,4177.70972639746,0.0,1.0
2006-05-16,30.25,30.25,30.25,30.25,800,6.75567520205326,6.75567520205326,6.75567520205326,6.75567520205326,3582.17339884026,0.0,1.0
2006-05-17,30.25,30.25,30.2,30.2,2133,6.80592402587019,6.80592402587019,6.7946745646704,6.7946745646704,9480.45405072682,0.225,1.0
2006-05-18,29.8,30.25,29.11,30.25,3000,6.70467887507212,6.80592402587019,6.54943631051508,6.80592402587019,13333.9719419505,0.0,1.0
2006-05-19,30.0,30.0,30.0,30.0,133,6.74967671987126,6.74967671987126,6.74967671987126,6.74967671987126,591.139422759806,0.0,1.0
2006-05-22,30.0,30.0,30.0,30.0,0,6.74967671987126,6.74967671987126,6.74967671987126,6.74967671987126,0,0.0,1.0
2006-05-23,30.58,30.58,30.02,30.25,1133,6.88017046978877,6.88017046978877,6.75417650435118,6.80592402587019,5035.79673674331,0.0,1.0
2006-05-24,30.1,30.4,30.1,30.4,1533,6.77217564227083,6.83967240946955,6.77217564227083,6.83967240946955,6813.65966233672,0.0,1.0
2006-05-25,30.1,30.1,30.1,30.1,0,6.77217564227083,6.77217564227083,6.77217564227083,6.77217564227083,0,0.0,1.0
2006-05-26,29.9,29.9,29.9,29.9,133,6.72717779747169,6.72717779747169,6.72717779747169,6.72717779747169,591.139422759806,0.0,1.0
2006-05-30,29.7,29.7,29.7,29.7,333,6.68217995267255,6.68217995267255,6.68217995267255,6.68217995267255,1480.07088555651,0.0,1.0
2006-05-31,29.09,29.7,29.0,29.7,5200,6.54493652603517,6.68217995267255,6.52468749587555,6.68217995267255,23112.2180327142,0.0,1.0
2006-06-01,29.6,29.6,29.3,29.6,2200,6.65968103027298,6.65968103027298,6.59218426307427,6.65968103027298,9778.24609076371,0.0,1.0
2006-06-02,29.6,29.6,29.6,29.6,0,6.65968103027298,6.65968103027298,6.65968103027298,6.65968103027298,0,0.0,1.0
2006-06-05,29.6,29.6,29.6,29.6,0,6.65968103027298,6.65968103027298,6.65968103027298,6.65968103027298,0,0.0,1.0
2006-06-06,29.7,29.74,29.5,29.7,2200,6.68217995267255,6.69117952163238,6.63718210787341,6.68217995267255,9778.24609076371,0.0,1.0
2006-06-07,29.65,29.65,29.45,29.45,600,6.67093049147276,6.67093049147276,6.62593264667362,6.62593264667362,2666.7943883901,0.0,1.0
2006-06-08,29.65,29.65,29.65,29.65,0,6.67093049147276,6.67093049147276,6.67093049147276,6.67093049147276,0,0.0,1.0
2006-06-09,29.25,29.5,29.25,29.5,933,6.58093480187448,6.63718210787341,6.58093480187448,6.63718210787341,4146.86527394661,0.0,1.0
2006-06-12,29.15,29.15,29.15,29.15,0,6.55843587947491,6.55843587947491,6.55843587947491,6.55843587947491,0,0.0,1.0
2006-06-13,29.0,29.0,29.0,29.0,333,6.52468749587555,6.52468749587555,6.52468749587555,6.52468749587555,1480.07088555651,0.0,1.0
2006-06-14,29.01,29.19,29.01,29.19,533,6.52693738811551,6.56743544843474,6.52693738811551,6.56743544843474,2369.00234835321,0.0,1.0
2006-06-15,29.19,29.19,29.19,29.19,1000,6.56743544843474,6.56743544843474,6.56743544843474,6.56743544843474,4444.6573139835,0.0,1.0
2006-06-16,29.15,29.6,29.0,29.0,2600,6.55843587947491,6.65968103027298,6.52468749587555,6.52468749587555,11556.1090163571,0.0,1.0
2006-06-19,29.0,29.0,29.0,29.0,333,6.52468749587555,6.52468749587555,6.52468749587555,6.52468749587555,1480.07088555651,0.0,1.0
2006-06-20,29.1,29.15,29.0,29.15,1533,6.54718641827512,6.55843587947491,6.52468749587555,6.55843587947491,6813.65966233672,0.0,1.0
2006-06-21,28.95,28.95,28.95,28.95,400,6.51343803467577,6.51343803467577,6.51343803467577,6.51343803467577,1777.8629255934,0.0,1.0
2006-06-22,29.1,29.1,29.1,29.1,133,6.54718641827512,6.54718641827512,6.54718641827512,6.54718641827512,591.139422759807,0.0,1.0
2006-06-23,28.97,28.97,28.95,28.95,400,6.51793781915568,6.51793781915568,6.51343803467577,6.51343803467577,1777.8629255934,0.0,1.0
2006-06-26,29.2,29.25,29.05,29.15,1000,6.5696853406747,6.58093480187448,6.53593695707534,6.55843587947491,4444.6573139835,0.0,1.0
2006-06-27,29.1,29.1,29.1,29.1,133,6.54718641827512,6.54718641827512,6.54718641827512,6.54718641827512,591.139422759807,0.0,1.0
2006-06-28,28.95,28.95,28.95,28.95,533,6.51343803467577,6.51343803467577,6.51343803467577,6.51343803467577,2369.00234835321,0.0,1.0
2006-06-29,28.95,28.95,28.95,28.95,0,6.51343803467577,6.51343803467577,6.51343803467577,6.51343803467577,0,0.0,1.0
2006-06-30,28.95,28.95,28.95,28.95,200,6.51343803467577,6.51343803467577,6.51343803467577,6.51343803467577,888.931462796701,0.0,1.0
2006-07-03,28.35,28.75,28.3,28.75,2000,6.37844450027834,6.46844018987663,6.36719503907856,6.46844018987663,8889.31462796702,0.0,1.0
2006-07-05,28.35,28.35,28.35,28.35,0,6.37844450027834,6.37844450027834,6.37844450027834,6.37844450027834,0,0.0,1.0
2006-07-06,28.5,28.5,28.5,28.5,133,6.4121928838777,6.4121928838777,6.4121928838777,6.4121928838777,591.139422759806,0.0,1.0
2006-07-07,28.31,28.31,28.31,28.31,200,6.36944493131851,6.36944493131851,6.36944493131851,6.36944493131851,888.931462796702,0.0,1.0
2006-07-10,28.35,28.35,28.35,28.35,200,6.37844450027834,6.37844450027834,6.37844450027834,6.37844450027834,888.931462796702,0.0,1.0
2006-07-11,28.2,28.2,28.2,28.2,333,6.34469611667899,6.34469611667899,6.34469611667899,6.34469611667899,1480.07088555651,0.0,1.0
2006-07-12,28.2,28.4001,28.2,28.4,733,6.34469611667899,6.38971646040053,6.34469611667899,6.38969396147813,3257.93381114991,0.0,1.0
2006-07-13,28.1,28.1,28.1,28.1,133,6.32219719427942,6.32219719427942,6.32219719427942,6.32219719427942,591.139422759806,0.0,1.0
2006-07-14,28.1,28.1,28.1,28.1,133,6.32219719427942,6.32219719427942,6.32219719427942,6.32219719427942,591.139422759806,0.0,1.0
2006-07-17,28.2,28.2,28.1,28.2,600,6.34469611667899,6.34469611667899,6.32219719427942,6.34469611667899,2666.7943883901,0.0,1.0
2006-07-18,28.0,28.2001,28.0,28.2001,1000,6.29969827187984,6.34471861560139,6.29969827187984,6.34471861560139,4444.65731398351,0.0,1.0
2006-07-19,28.8899,28.8899,28.15,28.15,1000,6.49991618231363,6.49991618231363,6.3334466554792,6.3334466554792,4444.6573139835,0.0,1.0
2006-07-20,28.95,28.95,28.29,28.52,1400,6.51343803467577,6.51343803467577,6.3649451468386,6.41669266835761,6222.52023957691,0.0,1.0
2006-07-21,28.8,28.8,28.8,28.8,200,6.47968965107641,6.47968965107641,6.47968965107641,6.47968965107641,888.931462796701,0.0,1.0
2006-07-24,28.99,29.09,28.85,29.0,3400,6.5224376036356,6.54493652603517,6.4909391122762,6.52468749587555,15111.8348675439,0.0,1.0
2006-07-25,29.35,29.35,29.1,29.1,1333,6.60343372427405,6.60343372427405,6.54718641827512,6.54718641827512,5924.72819954001,0.0,1.0
2006-07-26,28.9,29.15,28.9,29.15,1200,6.50218857347598,6.55843587947491,6.50218857347598,6.55843587947491,5333.58877678021,0.0,1.0
2006-07-27,29.6,29.6,29.1,29.1,1333,6.65968103027298,6.65968103027298,6.54718641827512,6.54718641827512,5924.72819954001,0.0,1.0
2006-07-28,29.8,29.8,29.4,29.4,2133,6.70467887507212,6.70467887507212,6.61468318547384,6.61468318547384,9480.45405072682,0.0,1.0
2006-07-31,29.7,30.1,29.55,29.55,2933,6.68217995267255,6.77217564227083,6.64843156907319,6.64843156907319,13036.1799019136,0.0,1.0
2006-08-01,29.64,29.64,29.5,29.5,1533,6.66868059923281,6.66868059923281,6.63718210787341,6.63718210787341,6813.65966233671,0.0,1.0
2006-08-02,29.25,29.4001,29.25,29.4,1000,6.58093480187448,6.61470568439624,6.58093480187448,6.61468318547384,4444.65731398351,0.0,1.0
2006-08-03,29.01,29.2,29.0,29.0,1133,6.52693738811551,6.5696853406747,6.52468749587555,6.52468749587555,5035.79673674331,0.0,1.0
2006-08-04,28.7,28.8,28.1,28.8,2333,6.45719072867684,6.47968965107641,6.32219719427942,6.47968965107641,10369.3855135235,0.0,1.0
2006-08-07,28.7,28.7,28.313,28.5,400,6.45719072867684,6.45719072867684,6.3701198989905,6.4121928838777,1777.8629255934,0.0,1.0
2006-08-08,29.19,29.19,28.9,28.9,600,6.56743544843474,6.56743544843474,6.50218857347598,6.50218857347598,2666.7943883901,0.0,1.0
2006-08-09,29.25,29.25,29.0,29.0,333,6.58093480187448,6.58093480187448,6.52468749587555,6.52468749587555,1480.07088555651,0.0,1.0
2006-08-10,29.25,29.25,29.25,29.25,0,6.58093480187448,6.58093480187448,6.58093480187448,6.58093480187448,0,0.0,1.0
2006-08-11,29.45,29.45,29.45,29.45,200,6.62593264667362,6.62593264667362,6.62593264667362,6.62593264667362,888.931462796701,0.0,1.0
2006-08-14,28.8,29.6,28.8,29.0,4000,6.47968965107641,6.65968103027298,6.47968965107641,6.52468749587555,17778.629255934,0.0,1.0
2006-08-15,28.963,29.42,28.95,28.95,5733,6.51636289458771,6.61918296995375,6.51343803467577,6.51343803467577,25481.2203810674,0.0,1.0
2006-08-16,29.4,29.4,29.25,29.25,333,6.66643070699285,6.66643070699285,6.63241830542656,6.63241830542656,1468.58197891871,0.23,1.0
2006-08-17,29.1,29.21,29.1,29.21,800,6.59840590386027,6.62334833167555,6.59840590386027,6.62334833167555,3528.12487427918,0.0,1.0
2006-08-18,29.1,29.1,29.1,29.1,0,6.59840590386027,6.59840590386027,6.59840590386027,6.59840590386027,0,0.0,1.0
2006-08-21,29.1,29.3,29.1,29.3,400,6.59840590386027,6.64375577261532,6.59840590386027,6.64375577261532,1764.06243713959,0.0,1.0
2006-08-22,28.9,28.95,28.7,28.95,1200,6.55305603510522,6.56439350229398,6.50770616635016,6.56439350229398,5292.18731141876,0.0,1.0
2006-08-23,29.1,29.28,29.1,29.1,800,6.59840590386027,6.63922078573982,6.59840590386027,6.59840590386027,3528.12487427918,0.0,1.0
2006-08-24,29.1,29.1,29.1,29.1,133,6.59840590386027,6.59840590386027,6.59840590386027,6.59840590386027,586.550760348913,0.0,1.0
2006-08-25,29.0001,29.29,29.0001,29.29,333,6.57575364441712,6.64148827917757,6.57575364441712,6.64148827917757,1468.58197891871,0.0,1.0
2006-08-28,29.04,29.04,29.04,29.04,800,6.58480094323375,6.58480094323375,6.58480094323375,6.58480094323375,3528.12487427918,0.0,1.0
2006-08-29,29.0,29.0,29.0,29.0,200,6.57573096948274,6.57573096948274,6.57573096948274,6.57573096948274,882.031218569795,0.0,1.0
2006-08-30,28.79,28.8,28.79,28.8,7133,6.52811360728994,6.53038110072769,6.52811360728994,6.53038110072769,31457.6434102917,0.0,1.0
2006-08-31,28.99,28.99,28.99,28.99,333,6.57346347604499,6.57346347604499,6.57346347604499,6.57346347604499,1468.58197891871,0.0,1.0
2006-09-01,28.6,28.8,28.6,28.8,933,6.48503123197264,6.53038110072769,6.48503123197264,6.53038110072769,4114.67563462809,0.0,1.0
2006-09-05,28.6,28.6,28.6,28.6,0,6.48503123197264,6.48503123197264,6.48503123197264,6.48503123197264,0,0.0,1.0
2006-09-06,28.4,28.43,28.4,28.43,1800,6.43968136321758,6.44648384353084,6.43968136321758,6.44648384353084,7938.28096712815,0.0,1.0
2006-09-07,29.3,29.3,28.25,28.25,2933,6.64375577261532,6.64375577261532,6.40566896165129,6.40566896165129,12934.987820326,0.0,1.0
2006-09-08,29.01,29.19,28.9,29.1,3600,6.5779984629205,6.61881334480004,6.55305603510522,6.59840590386027,15876.5619342563,0.0,1.0
2006-09-11,29.27,29.27,29.26,29.26,1133,6.63695329230206,6.63695329230206,6.63468579886431,6.63468579886431,4996.70685319789,0.0,1.0
2006-09-12,29.4,29.4,29.4,29.4,200,6.66643070699285,6.66643070699285,6.66643070699285,6.66643070699285,882.031218569794,0.0,1.0
2006-09-13,29.4,29.4,29.4,29.4,0,6.66643070699285,6.66643070699285,6.66643070699285,6.66643070699285,0,0.0,1.0
2006-09-14,29.35,29.55,29.35,29.55,533,6.65509323980409,6.70044310855914,6.65509323980409,6.70044310855914,2350.6131974885,0.0,1.0
2006-09-15,29.7,29.8,29.2,29.2,1600,6.73445551012543,6.75713044450296,6.6210808382378,6.6210808382378,7056.24974855836,0.0,1.0
2006-09-18,29.93,30.1,29.9,29.9,1200,6.78660785919374,6.82515524763554,6.77980537888048,6.77980537888048,5292.18731141877,0.0,1.0
2006-09-19,29.88,29.88,29.7,29.7,400,6.77527039200498,6.77527039200498,6.73445551012543,6.73445551012543,1764.06243713959,0.0,1.0
2006-09-20,30.0,30.0,30.0,30.0,400,6.80248031325801,6.80248031325801,6.80248031325801,6.80248031325801,1764.06243713959,0.0,1.0
2006-09-21,29.7501,29.7501,29.7501,29.7501,133,6.74581565224857,6.74581565224857,6.74581565224857,6.74581565224857,586.550760348913,0.0,1.0
2006-09-22,29.75,29.75,29.75,29.75,0,6.74579297731419,6.74579297731419,6.74579297731419,6.74579297731419,0,0.0,1.0
2006-09-25,30.2,30.24,30.01,30.24,1533,6.84783018201306,6.85690015576407,6.80474780669576,6.85690015576407,6760.76929033748,0.0,1.0
2006-09-26,30.2,30.2,30.2,30.2,0,6.84783018201306,6.84783018201306,6.84783018201306,6.84783018201306,0,0.0,1.0
2006-09-27,30.2,30.2,30.2,30.2,0,6.84783018201306,6.84783018201306,6.84783018201306,6.84783018201306,0,0.0,1.0
2006-09-28,30.2,30.2,30.2,30.2,0,6.84783018201306,6.84783018201306,6.84783018201306,6.84783018201306,0,0.0,1.0
2006-09-29,29.8,29.8,29.6,29.8,600,6.75713044450296,6.75713044450296,6.7117805757479,6.75713044450296,2646.09365570938,0.0,1.0
2006-10-02,29.1008,29.6,29.0301,29.6,2533,6.59858730333529,6.7117805757479,6.58255612473038,6.7117805757479,11170.9253831864,0.0,1.0
2006-10-03,29.35,29.57,29.35,29.35,1200,6.65509323980409,6.70497809543464,6.65509323980409,6.65509323980409,5292.18731141876,0.0,1.0
2006-10-04,29.9,29.9,29.5,29.5,1400,6.77980537888048,6.77980537888048,6.68910564137038,6.68910564137038,6174.21852998856,0.0,1.0
2006-10-05,29.95,30.2,29.95,30.0,1133,6.79114284606925,6.84783018201306,6.79114284606925,6.80248031325801,4996.70685319788,0.0,1.0
2006-10-06,29.7,29.7,29.7,29.7,200,6.73445551012543,6.73445551012543,6.73445551012543,6.73445551012543,882.031218569794,0.0,1.0
2006-10-09,29.7,29.7,29.7,29.7,0,6.73445551012543,6.73445551012543,6.73445551012543,6.73445551012543,0,0.0,1.0
2006-10-10,29.69,29.89,29.45,29.89,1733,6.73218801668768,6.77753788544273,6.67776817418161,6.77753788544273,7642.80050890727,0.0,1.0
2006-10-11,29.75,29.75,29.35,29.45,600,6.74579297731419,6.74579297731419,6.65509323980409,6.67776817418161,2646.09365570938,0.0,1.0
2006-10-12,29.95,29.95,29.95,29.95,133,6.79114284606925,6.79114284606925,6.79114284606925,6.79114284606925,586.550760348913,0.0,1.0
2006-10-13,30.0,30.04,29.8,29.95,600,6.80248031325801,6.81155028700902,6.75713044450296,6.79114284606925,2646.09365570938,0.0,1.0
2006-10-16,29.85,29.85,29.65,29.8,733,6.76846791169172,6.76846791169172,6.72311804293667,6.75713044450296,3232.6444160583,0.0,1.0
2006-10-17,29.6501,29.6501,29.65,29.65,333,6.72314071787104,6.72314071787104,6.72311804293667,6.72311804293667,1468.58197891871,0.0,1.0
2006-10-18,29.25,29.4,29.25,29.4,533,6.63241830542656,6.66643070699285,6.63241830542656,6.66643070699285,2350.6131974885,0.0,1.0
2006-10-19,29.29,29.29,29.05,29.05,1933,6.64148827917757,6.64148827917757,6.58706843667151,6.58706843667151,8524.83172747706,0.0,1.0
2006-10-20,29.29,29.29,29.29,29.29,0,6.64148827917757,6.64148827917757,6.64148827917757,6.64148827917757,0,0.0,1.0
2006-10-23,29.39,29.39,29.15,29.15,400,6.6641632135551,6.6641632135551,6.60974337104903,6.60974337104903,1764.06243713959,0.0,1.0
2006-10-24,29.5,30.7,29.5,30.7,5133,6.68910564137038,6.9612048539007,6.68910564137038,6.9612048539007,22637.3312245938,0.0,1.0
2006-10-25,29.25,29.55,29.25,29.55,2200,6.63241830542656,6.70044310855914,6.63241830542656,6.70044310855914,9702.34340426774,0.0,1.0
2006-10-26,29.26,29.5,29.26,29.5,733,6.63468579886431,6.68910564137038,6.63468579886431,6.68910564137038,3232.6444160583,0.0,1.0
2006-10-27,29.71,29.71,29.71,29.71,133,6.73672300356318,6.73672300356318,6.73672300356318,6.73672300356318,586.550760348914,0.0,1.0
2006-10-30,29.3,29.51,29.3,29.51,1400,6.64375577261532,6.69137313480813,6.64375577261532,6.69137313480813,6174.21852998856,0.0,1.0
2006-10-31,29.3,29.7,29.3,29.7,1600,6.64375577261532,6.73445551012543,6.64375577261532,6.73445551012543,7056.24974855836,0.0,1.0
2006-11-01,29.15,29.15,28.9,29.05,933,6.60974337104903,6.60974337104903,6.55305603510522,6.58706843667151,4114.67563462809,0.0,1.0
2006-11-02,28.84,28.85,28.84,28.85,1200,6.5394510744787,6.54171856791645,6.5394510744787,6.54171856791645,5292.18731141877,0.0,1.0
2006-11-03,28.5,29.4,28.5,29.07,3000,6.46235629759511,6.66643070699285,6.46235629759511,6.59160342354701,13230.4682785469,0.0,1.0
2006-11-06,28.15,28.3,28.05,28.15,1000,6.38299402727377,6.41700642884006,6.36031909289624,6.38299402727377,4410.15609284897,0.0,1.0
2006-11-07,28.5,28.7,28.5,28.7,2400,6.46235629759511,6.50770616635016,6.46235629759511,6.50770616635016,10584.3746228375,0.0,1.0
2006-11-08,28.49,28.49,28.25,28.25,533,6.46008880415736,6.46008880415736,6.40566896165129,6.40566896165129,2350.6131974885,0.0,1.0
2006-11-09,28.35,28.35,28.25,28.25,400,6.42834389602882,6.42834389602882,6.40566896165129,6.40566896165129,1764.06243713959,0.0,1.0
2006-11-10,28.25,28.25,28.25,28.25,333,6.40566896165129,6.40566896165129,6.40566896165129,6.40566896165129,1468.58197891871,0.0,1.0
2006-11-13,28.8118,29.0,28.45,28.45,2133,6.53305674298424,6.57573096948274,6.45101883040635,6.45101883040635,9406.86294604686,0.0,1.0
2006-11-14,28.85,29.05,28.81,29.05,800,6.54171856791645,6.58706843667151,6.53264859416544,6.58706843667151,3528.12487427918,0.0,1.0
2006-11-15,29.09,29.18,28.85,28.85,1400,6.64829075949083,6.66885955180276,6.593440646659,6.593440646659,6125.78502855959,0.23,1.0
2006-11-16,29.25,29.47,29.15,29.15,2200,6.68485750137871,6.73513677147455,6.66200328769879,6.66200328769879,9626.23361630793,0.0,1.0
2006-11-17,29.47,29.47,29.14,29.15,4000,6.73513677147455,6.73513677147455,6.65971786633079,6.66200328769879,17502.2429387417,0.0,1.0
2006-11-20,29.69,29.69,29.2,29.25,2200,6.78541604157039,6.78541604157039,6.67343039453875,6.68485750137871,9626.23361630793,0.0,1.0
2006-11-21,29.85,30.1,29.54,29.54,1200,6.82198278345828,6.87911831765809,6.7511347210505,6.7511347210505,5250.6728816225,0.0,1.0
2006-11-22,30.04,30.04,30.04,30.04,333,6.86540578945014,6.86540578945014,6.86540578945014,6.86540578945014,1457.06172465025,0.0,1.0
2006-11-24,30.34,30.35,30.05,30.05,1600,6.93396843048992,6.93625385185791,6.86769121081813,6.86769121081813,7000.89717549668,0.0,1.0
2006-11-27,30.21,30.5,30.21,30.25,3000,6.90425795270601,6.9705351723778,6.90425795270601,6.91339963817799,13126.6822040563,0.0,1.0
2006-11-28,30.2,30.4,29.85,30.0,1600,6.90197253133802,6.94768095869788,6.82198278345828,6.85626410397817,7000.89717549668,0.0,1.0
2006-11-29,30.99,30.99,30.44,30.6,2733,7.08252081940945,7.08252081940945,6.95682264416985,6.99338938605773,11958.4074878953,0.0,1.0
2006-11-30,30.99,30.99,30.99,30.99,0,7.08252081940945,7.08252081940945,7.08252081940945,7.08252081940945,0,0.0,1.0
2006-12-01,30.99,30.99,30.99,30.99,0,7.08252081940945,7.08252081940945,7.08252081940945,7.08252081940945,0,0.0,1.0
2006-12-04,30.6533,30.75,30.5101,30.75,600,7.00557068194913,7.02767070657762,6.97284344795948,7.02767070657762,2625.33644081125,0.0,1.0
2006-12-05,30.65,30.65,30.65,30.65,0,7.00481649289769,7.00481649289769,7.00481649289769,7.00481649289769,0,0.0,1.0
2006-12-06,30.79,30.79,30.55,30.55,333,7.03681239204959,7.03681239204959,6.98196227921777,6.98196227921777,1457.06172465025,0.0,1.0
2006-12-07,30.71,30.71,30.7,30.7,1000,7.01852902110565,7.01852902110565,7.01624359973766,7.01624359973766,4375.56073468542,0.0,1.0
2006-12-08,31.0,31.0,30.77,30.94,800,7.08480624077744,7.08480624077744,7.03224154931361,7.07109371256948,3500.44858774834,0.0,1.0
2006-12-11,31.0,31.0,31.0,31.0,0,7.08480624077744,7.08480624077744,7.08480624077744,7.08480624077744,0,0.0,1.0
2006-12-12,31.2,31.2,31.0,31.0,1133,7.13051466813729,7.13051466813729,7.08480624077744,7.08480624077744,4957.51031239859,0.0,1.0
2006-12-13,31.0,31.0,30.95,30.95,1800,7.08480624077744,7.08480624077744,7.07337913393748,7.07337913393748,7876.00932243376,0.0,1.0
2006-12-14,31.0,31.1,31.0,31.0,5933,7.08480624077744,7.10766045445737,7.08480624077744,7.08480624077744,25960.2018388886,0.0,1.0
2006-12-15,31.0,31.0,30.98,31.0,5200,7.08480624077744,7.08480624077744,7.08023539804145,7.08480624077744,22752.9158203642,0.0,1.0
2006-12-18,31.0,31.1,31.0,31.1,1200,7.08480624077744,7.10766045445737,7.08480624077744,7.10766045445737,5250.67288162251,0.0,1.0
2006-12-19,31.25,31.25,31.25,31.25,733,7.14194177497726,7.14194177497726,7.14194177497726,7.14194177497726,3207.28601852441,0.0,1.0
2006-12-20,31.5,31.5,31.5,31.5,400,7.19907730917708,7.19907730917708,7.19907730917708,7.19907730917708,1750.22429387417,0.0,1.0
2006-12-21,31.8,31.97,31.5,31.5,1600,7.26763995021686,7.30649211347273,7.19907730917708,7.19907730917708,7000.89717549667,0.0,1.0
2006-12-22,31.9,31.9,31.9,31.9,200,7.29049416389678,7.29049416389678,7.29049416389678,7.29049416389678,875.112146937085,0.0,1.0
2006-12-26,32.25,32.25,32.05,32.05,733,7.37048391177653,7.37048391177653,7.32477548441667,7.32477548441667,3207.28601852441,0.0,1.0
2006-12-27,32.0,32.01,32.0,32.01,200,7.31334837757671,7.3156337989447,7.31334837757671,7.3156337989447,875.112146937085,0.0,1.0
2006-12-28,32.0,32.15,31.91,32.15,533,7.31334837757671,7.3476296980966,7.29277958526478,7.3476296980966,2332.17387158733,0.0,1.0
2006-12-29,31.75,31.8,31.75,31.8,600,7.25621284337689,7.26763995021686,7.25621284337689,7.26763995021686,2625.33644081125,0.0,1.0
2007-01-03,30.9,31.55,30.8,31.55,3733,7.06195202709751,7.21050441601704,7.03909781341758,7.21050441601704,16333.9682225807,0.0,1.0
2007-01-04,31.5,31.55,31.09,31.09,933,7.19907730917708,7.21050441601704,7.10537503308937,7.10537503308937,4082.3981654615,0.0,1.0
2007-01-05,31.5,31.5,31.0345,31.5,1400,7.19907730917708,7.19907730917708,7.09269094449701,7.19907730917708,6125.78502855959,0.0,1.0
2007-01-08,31.15,31.29,30.9,31.29,1333,7.11908756129733,7.15108346044923,7.06195202709751,7.15108346044923,5832.62245933567,0.0,1.0
2007-01-09,31.12,31.12,30.9,30.9,200,7.11223129719335,7.11223129719335,7.06195202709751,7.06195202709751,875.112146937085,0.0,1.0
2007-01-10,31.12,31.12,31.12,31.12,0,7.11223129719335,7.11223129719335,7.11223129719335,7.11223129719335,0,0.0,1.0
2007-01-11,31.12,31.12,31.12,31.12,0,7.11223129719335,7.11223129719335,7.11223129719335,7.11223129719335,0,0.0,1.0
2007-01-12,31.29,31.3,31.11,31.11,2000,7.15108346044923,7.15336888181722,7.10994587582536,7.10994587582536,8751.12146937084,0.0,1.0
2007-01-16,31.5,31.5,31.29,31.29,333,7.19907730917708,7.19907730917708,7.15108346044923,7.15108346044923,1457.06172465024,0.0,1.0
2007-01-17,31.54,31.54,30.49,31.25,4733,7.20821899464905,7.20821899464905,6.96824975100981,7.14194177497726,20709.5289572661,0.0,1.0
2007-01-18,32.0,32.0,31.3,31.3,1800,7.31334837757671,7.31334837757671,7.15336888181722,7.15336888181722,7876.00932243376,0.0,1.0
2007-01-19,33.0,33.25,31.99,31.99,2000,7.54189051437598,7.5990260485758,7.31106295620872,7.31106295620872,8751.12146937085,0.0,1.0
2007-01-22,33.0,33.0,33.0,33.0,333,7.54189051437598,7.54189051437598,7.54189051437598,7.54189051437598,1457.06172465025,0.0,1.0
2007-01-23,32.79,32.8,32.3,32.76,1533,7.49389666564814,7.49618208701613,7.38191101861649,7.48704040154416,6707.73460627275,0.0,1.0
2007-01-24,32.6,32.6,32.05,32.31,1133,7.45047365965628,7.45047365965628,7.32477548441667,7.38419643998449,4957.51031239858,0.0,1.0
2007-01-25,32.34,32.35,32.1,32.35,600,7.39105270408847,7.39333812545646,7.33620259125664,7.39333812545646,2625.33644081125,0.0,1.0
2007-01-26,32.35,32.35,32.35,32.35,200,7.39333812545646,7.39333812545646,7.39333812545646,7.39333812545646,875.112146937084,0.0,1.0
2007-01-29,32.85,32.85,32.59,32.59,800,7.50760919385609,7.50760919385609,7.44818823828828,7.44818823828828,3500.44858774834,0.0,1.0
2007-01-30,32.75,32.9,32.75,32.76,1200,7.48475498017617,7.51903630069606,7.48475498017617,7.48704040154416,5250.6728816225,0.0,1.0
2007-01-31,32.85,32.85,32.5,32.5,333,7.50760919385609,7.50760919385609,7.42761944597635,7.42761944597635,1457.06172465025,0.0,1.0
2007-02-01,32.85,32.85,32.85,32.85,0,7.50760919385609,7.50760919385609,7.50760919385609,7.50760919385609,0,0.0,1.0
2007-02-02,32.85,32.85,32.85,32.85,0,7.50760919385609,7.50760919385609,7.50760919385609,7.50760919385609,0,0.0,1.0
2007-02-05,32.8,32.8,31.8,32.27,2533,7.49618208701613,7.49618208701613,7.26763995021686,7.37505475451252,11083.2953409582,0.0,1.0
2007-02-06,32.9,32.9,32.6,32.6,1333,7.51903630069606,7.51903630069606,7.45047365965628,7.45047365965628,5832.62245933566,0.0,1.0
2007-02-07,32.9,32.9,32.9,32.9,0,7.51903630069606,7.51903630069606,7.51903630069606,7.51903630069606,0,0.0,1.0
2007-02-08,32.9,32.9,32.68,32.68,400,7.51903630069606,7.51903630069606,7.46875703060022,7.46875703060022,1750.22429387417,0.0,1.0
2007-02-09,32.9,32.9,32.9,32.9,0,7.51903630069606,7.51903630069606,7.51903630069606,7.51903630069606,0,0.0,1.0
2007-02-12,32.9,32.9,32.9,32.9,0,7.51903630069606,7.51903630069606,7.51903630069606,7.51903630069606,0,0.0,1.0
2007-02-13,32.75,32.9,32.75,32.9,533,7.48475498017617,7.51903630069606,7.48475498017617,7.51903630069606,2332.17387158733,0.0,1.0
2007-02-14,32.21,32.72,32.21,32.31,733,7.41504962845239,7.53245649931581,7.41504962845239,7.43807058352365,3184.05556038438,0.235,1.0
2007-02-15,32.2,32.5899,32.2,32.5899,200,7.41274753294526,7.5025062367681,7.41274753294526,7.5025062367681,868.77368632589,0.0,1.0
2007-02-16,32.2,32.2,32.2,32.2,0,7.41274753294526,7.41274753294526,7.41274753294526,7.41274753294526,0,0.0,1.0
2007-02-20,32.4,32.4,32.4,32.4,1400,7.45878944308778,7.45878944308778,7.45878944308778,7.45878944308778,6081.41580428123,0.0,1.0
2007-02-21,32.15,32.22,32.15,32.21,400,7.40123705540963,7.41735172395951,7.40123705540963,7.41504962845239,1737.54737265178,0.0,1.0
2007-02-22,32.15,32.15,32.15,32.15,0,7.40123705540963,7.40123705540963,7.40123705540963,7.40123705540963,0,0.0,1.0
2007-02-23,32.05,32.59,32.04,32.39,2000,7.37821610033837,7.50252925772317,7.37591400483125,7.45648734758065,8687.7368632589,0.0,1.0
2007-02-26,31.9,32.4,31.9,32.4,1133,7.34368466773148,7.45878944308778,7.34368466773148,7.45878944308778,4921.60293303617,0.0,1.0
2007-02-27,31.92,32.0,31.92,31.92,12333,7.34828885874574,7.36670562280274,7.34828885874574,7.34828885874574,53572.929367286,0.0,1.0
2007-02-28,31.93,31.93,31.93,31.93,133,7.35059095425286,7.35059095425286,7.35059095425286,7.35059095425286,577.734501406717,0.0,1.0
2007-03-01,31.93,31.93,31.5,31.92,3533,7.35059095425286,7.35059095425286,7.25160084744645,7.34828885874574,15346.8871689469,0.0,1.0
2007-03-02,31.7,31.7,31.7,31.7,200,7.29764275758897,7.29764275758897,7.29764275758897,7.29764275758897,868.77368632589,0.0,1.0
2007-03-05,31.7,31.7,31.7,31.7,1533,7.29764275758897,7.29764275758897,7.29764275758897,7.29764275758897,6659.15030568794,0.0,1.0
2007-03-06,31.68,31.68,31.68,31.68,200,7.29303856657472,7.29303856657472,7.29303856657472,7.29303856657472,868.773686325889,0.0,1.0
2007-03-07,31.71,31.89,31.71,31.89,1333,7.29994485309609,7.34138257222436,7.29994485309609,7.34138257222436,5790.37661936206,0.0,1.0
2007-03-08,31.71,31.7101,31.71,31.71,5000,7.29994485309609,7.29996787405117,7.29994485309609,7.29994485309609,21719.3421581473,0.0,1.0
2007-03-09,31.71,31.71,31.71,31.71,533,7.29994485309609,7.29994485309609,7.29994485309609,7.29994485309609,2315.2818740585,0.0,1.0
2007-03-12,31.71,31.71,31.71,31.71,0,7.29994485309609,7.29994485309609,7.29994485309609,7.29994485309609,0,0.0,1.0
2007-03-13,31.75,31.75,31.75,31.75,2000,7.3091532351246,7.3091532351246,7.3091532351246,7.3091532351246,8687.7368632589,0.0,1.0
2007-03-14,31.3,31.5,31.3,31.5,1600,7.20555893730393,7.25160084744645,7.20555893730393,7.25160084744645,6950.18949060712,0.0,1.0
2007-03-15,31.44,31.55,31.32,31.42,800,7.2377882744037,7.26311132498208,7.21016312831819,7.23318408338944,3475.09474530356,0.0,1.0
2007-03-16,31.0,31.21,31.0,31.21,533,7.13649607209016,7.1848400777398,7.13649607209016,7.1848400777398,2315.2818740585,0.0,1.0
2007-03-19,31.61,31.82,31.24,31.24,10133,7.27692389802484,7.32526790367448,7.19174636426118,7.19174636426118,44016.4188177012,0.0,1.0
2007-03-20,32.23,32.58,31.41,31.89,15400,7.41965381946664,7.50022716221604,7.23088198788232,7.34138257222436,66895.5738470935,0.0,1.0
2007-03-21,32.6,33.27,31.96,32.4,21533,7.5048313532303,7.65907175220773,7.35749724077424,7.45878944308778,93536.5189382769,0.0,1.0
2007-03-22,32.64,32.78,32.4,32.61,5600,7.5140397352588,7.54626907235856,7.45878944308778,7.50713344873742,24325.6632171249,0.0,1.0
2007-03-23,32.41,32.76,32.33,32.74,2133,7.4610915385949,7.54166488134431,7.4426747745379,7.53706069033006,9265.47136466562,0.0,1.0
2007-03-26,32.41,32.41,32.41,32.41,0,7.4610915385949,7.4610915385949,7.4610915385949,7.4610915385949,0,0.0,1.0
2007-03-27,32.3,32.64,31.56,32.2,12200,7.43576848801652,7.5140397352588,7.26541342048921,7.41274753294526,52995.1948658793,0.0,1.0
2007-03-28,32.45,32.53,32.4,32.4,1400,7.47029992062341,7.48871668468041,7.45878944308778,7.45878944308778,6081.41580428123,0.0,1.0
2007-03-29,32.26,32.59,32.25,32.25,333,7.42656010598802,7.50252925772317,7.42425801048089,7.42425801048089,1446.50818773261,0.0,1.0
2007-03-30,32.2101,32.2101,32.2101,32.2101,133,7.41507264940746,7.41507264940746,7.41507264940746,7.41507264940746,577.734501406717,0.0,1.0
2007-04-02,32.4,32.4,32.2,32.2,1733,7.45878944308778,7.45878944308778,7.41274753294526,7.41274753294526,7527.92399201383,0.0,1.0
2007-04-03,32.34,32.34,32.1,32.1,400,7.44497687004502,7.44497687004502,7.389726577874,7.389726577874,1737.54737265178,0.0,1.0
2007-04-04,32.06,32.34,32.06,32.34,200,7.3805181958455,7.44497687004502,7.3805181958455,7.44497687004502,868.77368632589,0.0,1.0
2007-04-05,31.73,32.26,31.7,32.26,1000,7.30454904411035,7.42656010598802,7.29764275758897,7.42656010598802,4343.86843162945,0.0,1.0
2007-04-09,31.97,32.39,31.66,31.99,3333,7.35979933628137,7.45648734758065,7.28843437556047,7.36440352729562,14478.1134826209,0.0,1.0
2007-04-10,31.97,31.97,31.97,31.97,0,7.35979933628137,7.35979933628137,7.35979933628137,7.35979933628137,0,0.0,1.0
2007-04-11,32.25,32.44,31.8,32.39,7733,7.42425801048089,7.46799782511628,7.32066371266023,7.45648734758065,33591.1345817905,0.0,1.0
2007-04-12,32.1,32.64,32.0,32.43,6800,7.389726577874,7.5140397352588,7.36670562280274,7.46569572960916,29538.3053350803,0.0,1.0
2007-04-13,32.28,32.4,32.25,32.3,1533,7.43116429700227,7.45878944308778,7.42425801048089,7.43576848801652,6659.15030568794,0.0,1.0
2007-04-16,32.23,32.29,32.16,32.27,600,7.41965381946664,7.43346639250939,7.40353915091676,7.42886220149514,2606.32105897767,0.0,1.0
2007-04-17,32.23,32.23,32.23,32.23,0,7.41965381946664,7.41965381946664,7.41965381946664,7.41965381946664,0,0.0,1.0
2007-04-18,32.25,32.25,32.25,32.25,533,7.42425801048089,7.42425801048089,7.42425801048089,7.42425801048089,2315.2818740585,0.0,1.0
2007-04-19,32.25,32.25,32.25,32.25,0,7.42425801048089,7.42425801048089,7.42425801048089,7.42425801048089,0,0.0,1.0
2007-04-20,32.25,32.25,32.25,32.25,0,7.42425801048089,7.42425801048089,7.42425801048089,7.42425801048089,0,0.0,1.0
2007-04-23,31.95,32.0,31.55,32.0,1533,7.35519514526711,7.36670562280274,7.26311132498208,7.36670562280274,6659.15030568795,0.0,1.0
2007-04-24,31.95,31.95,31.95,31.95,0,7.35519514526711,7.35519514526711,7.35519514526711,7.35519514526711,0,0.0,1.0
2007-04-25,32.2,32.2,30.0001,31.74,800,7.41274753294526,7.41274753294526,6.90630954233264,7.30685113961747,3475.09474530356,0.0,1.0
2007-04-26,32.2,32.2,32.2,32.2,1133,7.41274753294526,7.41274753294526,7.41274753294526,7.41274753294526,4921.60293303617,0.0,1.0
2007-04-27,32.2,32.2,32.2,32.2,0,7.41274753294526,7.41274753294526,7.41274753294526,7.41274753294526,0,0.0,1.0
2007-04-30,32.65,32.65,32.15,32.4,800,7.51634183076592,7.51634183076592,7.40123705540963,7.45878944308778,3475.09474530356,0.0,1.0
2007-05-01,32.182,32.4,32.0,32.4,1133,7.40860376103244,7.45878944308778,7.36670562280274,7.45878944308778,4921.60293303616,0.0,1.0
2007-05-02,32.7,32.7,32.2,32.2,1533,7.52785230830155,7.52785230830155,7.41274753294526,7.41274753294526,6659.15030568795,0.0,1.0
2007-05-03,32.5,32.55,32.2,32.5,1733,7.48181039815904,7.49332087569467,7.41274753294526,7.48181039815904,7527.92399201383,0.0,1.0
2007-05-04,32.5,32.5,32.5,32.5,0,7.48181039815904,7.48181039815904,7.48181039815904,7.48181039815904,0,0.0,1.0
2007-05-07,32.42,32.5001,32.15,32.5,4000,7.46339363410203,7.48183341911411,7.40123705540963,7.48181039815904,17375.4737265178,0.0,1.0
2007-05-08,31.66,32.65,31.66,32.5,2000,7.28843437556047,7.51634183076592,7.28843437556047,7.48181039815904,8687.73686325889,0.0,1.0
2007-05-09,31.85,32.05,31.85,31.9,1733,7.33217419019586,7.37821610033837,7.33217419019586,7.34368466773148,7527.92399201383,0.0,1.0
2007-05-10,31.8,32.2,31.502,31.75,2200,7.32066371266023,7.41274753294526,7.25206126654788,7.3091532351246,9556.51054958478,0.0,1.0
2007-05-11,32.0,32.0,31.79,31.8,533,7.36670562280274,7.36670562280274,7.3183616171531,7.32066371266023,2315.2818740585,0.0,1.0
2007-05-14,31.8,31.8,31.8,31.8,200,7.32066371266023,7.32066371266023,7.32066371266023,7.32066371266023,868.773686325889,0.0,1.0
2007-05-15,31.8,32.0,31.8,32.0,200,7.32066371266023,7.36670562280274,7.32066371266023,7.36670562280274,868.773686325889,0.0,1.0
2007-05-16,32.05,32.05,31.8,31.8,333,7.43231534475583,7.43231534475583,7.37434096609159,7.37434096609159,1435.97916731702,0.235,1.0
2007-05-17,32.0,32.0364,32.0,32.0,600,7.42072046902298,7.4291615385565,7.42072046902298,7.42072046902298,2587.34985102166,0.0,1.0
2007-05-18,32.0,32.0,32.0,32.0,0,7.42072046902298,7.42072046902298,7.42072046902298,7.42072046902298,0,0.0,1.0
2007-05-21,32.0,32.0,31.98,31.99,400,7.42072046902298,7.42072046902298,7.41608251872984,7.41840149387641,1724.89990068111,0.0,1.0
2007-05-22,31.8,31.8,31.8,31.8,133,7.37434096609159,7.37434096609159,7.37434096609159,7.37434096609159,573.529216976468,0.0,1.0
2007-05-23,31.8,31.8455,31.55,31.6,933,7.37434096609159,7.38489230300848,7.31636658742735,7.3279614631602,4023.32901833868,0.0,1.0
2007-05-24,31.65,31.65,31.65,31.65,600,7.33955633889304,7.33955633889304,7.33955633889304,7.33955633889304,2587.34985102166,0.0,1.0
2007-05-25,32.35,32.35,31.65,31.6501,1200,7.50188459915292,7.50188459915292,7.33955633889304,7.33957952864451,5174.69970204332,0.0,1.0
2007-05-29,31.8,32.1001,31.8,32.1001,1533,7.37434096609159,7.44393341024015,7.37434096609159,7.44393341024015,6610.67886936034,0.0,1.0
2007-05-30,31.65,32.05,31.65,32.05,933,7.33955633889304,7.43231534475583,7.33955633889304,7.43231534475583,4023.32901833868,0.0,1.0
2007-05-31,31.7,31.9,31.45,31.9,1133,7.35115121462589,7.39753071755729,7.29317683596165,7.39753071755729,4885.77896867924,0.0,1.0
2007-06-01,31.1,31.55,31.1,31.55,2533,7.21201270583171,7.31636658742735,7.21201270583171,7.31636658742735,10922.9286210631,0.0,1.0
2007-06-04,31.1,31.1,31.1,31.1,0,7.21201270583171,7.21201270583171,7.21201270583171,7.21201270583171,0,0.0,1.0
2007-06-05,31.1,31.1,31.1,31.1,0,7.21201270583171,7.21201270583171,7.21201270583171,7.21201270583171,0,0.0,1.0
2007-06-06,30.25,30.95,30.25,30.95,933,7.01489981837329,7.17722807863317,7.01489981837329,7.17722807863317,4023.32901833868,0.0,1.0
2007-06-07,30.0,30.2,30.0,30.2,533,6.95692543970905,7.00330494264044,6.95692543970905,7.00330494264044,2298.42911765757,0.0,1.0
2007-06-08,30.25,30.25,30.0,30.0,400,7.01489981837329,7.01489981837329,6.95692543970905,6.95692543970905,1724.89990068111,0.0,1.0
2007-06-11,30.05,30.05,30.0,30.0,400,6.9685203154419,6.9685203154419,6.95692543970905,6.95692543970905,1724.89990068111,0.0,1.0
2007-06-12,30.309,30.6,30.25,30.25,1600,7.02858177173805,7.09606394850323,7.01489981837329,7.01489981837329,6899.59960272443,0.0,1.0
2007-06-13,30.4,30.4,30.4,30.4,200,7.04968444557183,7.04968444557183,7.04968444557183,7.04968444557183,862.449950340554,0.0,1.0
2007-06-14,30.4,30.4,30.4,30.4,0,7.04968444557183,7.04968444557183,7.04968444557183,7.04968444557183,0,0.0,1.0
2007-06-15,31.8,32.268,29.3,30.65,6200,7.37434096609159,7.48286900295105,6.79459717944917,7.10765882423608,26735.9484605572,0.0,1.0
2007-06-18,31.8,31.8,31.8,31.8,0,7.37434096609159,7.37434096609159,7.37434096609159,7.37434096609159,0,0.0,1.0
2007-06-19,31.73,31.73,31.6,31.61,800,7.3581081400656,7.3581081400656,7.3279614631602,7.33028043830677,3449.79980136221,0.0,1.0
2007-06-20,31.5,31.5,31.5,31.5,133,7.3047717116945,7.3047717116945,7.3047717116945,7.3047717116945,573.529216976468,0.0,1.0
2007-06-21,31.75,32.45,31.3,31.31,933,7.36274609035874,7.52507435061862,7.25839220876311,7.26071118390967,4023.32901833868,0.0,1.0
2007-06-22,32.1,32.25,32.0,32.0,1600,7.44391022048868,7.47869484768723,7.42072046902298,7.42072046902298,6899.59960272443,0.0,1.0
2007-06-25,32.05,32.05,32.05,32.05,200,7.43231534475583,7.43231534475583,7.43231534475583,7.43231534475583,862.449950340553,0.0,1.0
2007-06-26,31.8501,31.95,31.8501,31.95,333,7.3859590315759,7.40912559329013,7.3859590315759,7.40912559329013,1435.97916731702,0.0,1.0
2007-06-27,31.96,31.96,31.8,31.8,400,7.4114445684367,7.4114445684367,7.37434096609159,7.37434096609159,1724.89990068111,0.0,1.0
2007-06-28,31.45,32.25,31.45,31.75,1933,7.29317683596165,7.47869484768723,7.29317683596165,7.36274609035874,8335.57877004145,0.0,1.0
2007-06-29,31.7,31.78,31.7,31.7,3200,7.35115121462589,7.36970301579845,7.35115121462589,7.35115121462589,13799.1992054489,0.0,1.0
2007-07-02,31.7,31.7,31.7,31.7,0,7.35115121462589,7.35115121462589,7.35115121462589,7.35115121462589,0,0.0,1.0
2007-07-03,31.7,31.7,31.7,31.7,0,7.35115121462589,7.35115121462589,7.35115121462589,7.35115121462589,0,0.0,1.0
2007-07-05,31.75,31.8,31.56,31.71,4333,7.36274609035874,7.37434096609159,7.31868556257392,7.35347018977246,18684.9781741281,0.0,1.0
2007-07-06,31.7,31.79,31.7,31.79,800,7.35115121462589,7.37202199094502,7.35115121462589,7.37202199094502,3449.79980136221,0.0,1.0
2007-07-09,32.05,32.05,31.55,31.55,2000,7.43231534475583,7.43231534475583,7.31636658742735,7.31636658742735,8624.49950340553,0.0,1.0
2007-07-10,31.8,31.8348,31.8,31.8,3400,7.37434096609159,7.38241099960165,7.37434096609159,7.37434096609159,14661.6491557894,0.0,1.0
2007-07-11,31.5,31.69,31.5,31.6,1000,7.3047717116945,7.34883223947932,7.3047717116945,7.3279614631602,4312.24975170277,0.0,1.0
2007-07-12,31.2,31.7,31.0,31.7,4333,7.23520245729741,7.35115121462589,7.18882295436601,7.35115121462589,18684.9781741281,0.0,1.0
2007-07-13,31.2,31.2,31.2,31.2,0,7.23520245729741,7.23520245729741,7.23520245729741,7.23520245729741,0,0.0,1.0
2007-07-16,30.95,30.9501,30.45,30.85,2400,7.17722807863317,7.17725126838463,7.06127932130468,7.15403832716747,10349.3994040866,0.0,1.0
2007-07-17,31.014,31.014,31.014,31.014,533,7.19206951957121,7.19206951957121,7.19206951957121,7.19206951957121,2298.42911765758,0.0,1.0
2007-07-18,31.2,31.2,30.95,30.998,1600,7.23520245729741,7.23520245729741,7.17722807863317,7.1883591593367,6899.59960272443,0.0,1.0
2007-07-19,31.0,31.2,31.0,31.2,533,7.18882295436601,7.23520245729741,7.18882295436601,7.23520245729741,2298.42911765758,0.0,1.0
2007-07-20,31.0,31.0,31.0,31.0,0,7.18882295436601,7.18882295436601,7.18882295436601,7.18882295436601,0,0.0,1.0
2007-07-23,30.8,30.95,30.8,30.95,333,7.14244345143462,7.17722807863317,7.14244345143462,7.17722807863317,1435.97916731702,0.0,1.0
2007-07-24,30.75,30.978,30.39,30.9,2600,7.13084857570177,7.18372120904356,7.04736547042526,7.16563320290032,11211.8493544272,0.0,1.0
2007-07-25,30.75,30.95,30.7,30.95,3133,7.13084857570177,7.17722807863317,7.11925369996892,7.17722807863317,13510.2784720848,0.0,1.0
2007-07-26,30.25,30.6001,30.1,30.6,2133,7.01489981837329,7.09608713825469,6.98011519117474,7.09606394850323,9198.028720382,0.0,1.0
2007-07-27,29.5,30.0,29.27,30.0,1600,6.84097668238056,6.95692543970905,6.78764025400946,6.95692543970905,6899.59960272443,0.0,1.0
2007-07-30,29.45,29.75,29.45,29.75,800,6.82938180664771,6.8989510610448,6.82938180664771,6.8989510610448,3449.79980136222,0.0,1.0
2007-07-31,29.45,29.45,29.45,29.45,0,6.82938180664771,6.82938180664771,6.82938180664771,6.82938180664771,0,0.0,1.0
2007-08-01,29.05,29.5,29.05,29.5,1200,6.73662280078493,6.84097668238056,6.73662280078493,6.84097668238056,5174.69970204332,0.0,1.0
2007-08-02,29.05,29.05,29.05,29.05,0,6.73662280078493,6.73662280078493,6.73662280078493,6.73662280078493,0,0.0,1.0
2007-08-03,29.0,29.19,29.0,29.0,2000,6.72502792505208,6.7690884528369,6.72502792505208,6.72502792505208,8624.49950340553,0.0,1.0
2007-08-06,28.75,29.25,28.75,29.25,2733,6.66705354638784,6.78300230371632,6.66705354638784,6.78300230371632,11785.3785714037,0.0,1.0
2007-08-07,28.75,28.75,28.75,28.75,0,6.66705354638784,6.66705354638784,6.66705354638784,6.66705354638784,0,0.0,1.0
2007-08-08,29.0,29.0,28.75,29.0,1333,6.72502792505208,6.72502792505208,6.66705354638784,6.72502792505208,5748.22891901979,0.0,1.0
2007-08-09,29.0,29.0,29.0,29.0,0,6.72502792505208,6.72502792505208,6.72502792505208,6.72502792505208,0,0.0,1.0
2007-08-10,28.76,29.0,28.75,28.75,1133,6.66937252153441,6.72502792505208,6.66705354638784,6.66705354638784,4885.77896867923,0.0,1.0
2007-08-13,29.04,29.135,28.8,28.8,800,6.73430382563836,6.75633408953077,6.67864842212068,6.67864842212068,3449.79980136221,0.0,1.0
2007-08-14,28.5,29.0,28.35,28.8,2000,6.60907916772359,6.72502792505208,6.57429454052505,6.67864842212068,8624.49950340554,0.0,1.0
2007-08-15,28.35,28.79,28.31,28.54,2200,6.62994994404272,6.73284863805961,6.62059551731391,6.67438347100456,9407.31084343133,0.24,1.0
2007-08-16,28.2,28.35,28.1,28.35,733,6.59487084380969,6.62994994404272,6.57148477698767,6.62994994404272,3134.34493101598,0.0,1.0
2007-08-17,28.52,28.55,28.0,28.0,733,6.66970625764016,6.67672207768676,6.54809871016565,6.54809871016565,3134.34493101598,0.0,1.0
2007-08-20,28.75,28.75,28.5,28.5,933,6.7234942113308,6.7234942113308,6.66502904427575,6.66502904427575,3989.55500769156,0.0,1.0
2007-08-21,29.25,29.25,28.99,28.99,733,6.8404245454409,6.8404245454409,6.77962077170365,6.77962077170365,3134.34493101598,0.0,1.0
2007-08-22,29.25,29.25,29.25,29.25,0,6.8404245454409,6.8404245454409,6.8404245454409,6.8404245454409,0,0.0,1.0
2007-08-23,29.25,29.25,29.25,29.25,0,6.8404245454409,6.8404245454409,6.8404245454409,6.8404245454409,0,0.0,1.0
2007-08-24,29.25,29.25,29.25,29.25,0,6.8404245454409,6.8404245454409,6.8404245454409,6.8404245454409,0,0.0,1.0
2007-08-27,29.48,29.4801,29.4799,29.4799,733,6.89421249913155,6.89423588519837,6.89418911306473,6.89418911306473,3134.34493101598,0.0,1.0
2007-08-28,29.0,29.3,29.0,29.3,1533,6.78195937838585,6.85211757885191,6.78195937838585,6.85211757885191,6555.18523771828,0.0,1.0
2007-08-29,29.5,29.5,29.25,29.25,533,6.89888971249595,6.89888971249595,6.8404245454409,6.8404245454409,2279.13485434041,0.0,1.0
2007-08-30,30.0,30.0,29.25,29.25,533,7.01582004660605,7.01582004660605,6.8404245454409,6.8404245454409,2279.13485434041,0.0,1.0
2007-08-31,30.1,30.1,29.75,29.8,1000,7.03920611342808,7.03920611342808,6.957354879551,6.96904791296201,4276.05038337787,0.0,1.0
2007-09-04,30.1,30.1,30.1,30.1,0,7.03920611342808,7.03920611342808,7.03920611342808,7.03920611342808,0,0.0,1.0
2007-09-05,30.25,30.25,30.24,30.24,333,7.07428521366111,7.07428521366111,7.0719466069789,7.0719466069789,1423.92477766483,0.0,1.0
2007-09-06,30.05,30.75,30.05,30.5,1200,7.02751308001706,7.19121554777121,7.02751308001706,7.13275038071616,5131.26046005345,0.0,1.0
2007-09-07,29.8073,30.14,29.75,30.0,1600,6.97075509584002,7.04856054015688,6.957354879551,7.01582004660605,6841.6806134046,0.0,1.0
2007-09-10,29.9,29.9,29.65,29.65,733,6.99243397978403,6.99243397978403,6.93396881272898,6.93396881272898,3134.34493101598,0.0,1.0
2007-09-11,30.1,30.1,29.9,30.03,2200,7.03920611342808,7.03920611342808,6.99243397978403,7.02283586665266,9407.31084343132,0.0,1.0
2007-09-12,30.1,30.1,30.1,30.1,0,7.03920611342808,7.03920611342808,7.03920611342808,7.03920611342808,0,0.0,1.0
2007-09-13,30.2,30.2,30.2,30.2,200,7.06259218025009,7.06259218025009,7.06259218025009,7.06259218025009,855.210076675575,0.0,1.0
2007-09-14,30.5,30.5,30.0,30.0,533,7.13275038071616,7.13275038071616,7.01582004660605,7.01582004660605,2279.13485434041,0.0,1.0
2007-09-17,31.0,31.25,30.75,30.75,933,7.24968071482626,7.30814588188131,7.19121554777121,7.19121554777121,3989.55500769156,0.0,1.0
2007-09-18,30.99,30.99,30.5,30.75,933,7.24734210814405,7.24734210814405,7.13275038071616,7.19121554777121,3989.55500769156,0.0,1.0
2007-09-19,30.78,31.0,30.78,31.0,1533,7.19823136781781,7.24968071482626,7.19823136781781,7.24968071482626,6555.18523771828,0.0,1.0
2007-09-20,30.9,30.9,30.75,30.7501,2600,7.22629464800424,7.22629464800424,7.19121554777121,7.19123893383803,11117.7309967825,0.0,1.0
2007-09-21,30.75,30.75,30.75,30.75,133,7.19121554777121,7.19121554777121,7.19121554777121,7.19121554777121,568.714700989257,0.0,1.0
2007-09-24,31.2499,31.2499,30.75,30.75,2133,7.30812249581448,7.30812249581448,7.19121554777121,7.19121554777121,9120.81546774501,0.0,1.0
2007-09-25,31.15,31.15,30.85,30.86,333,7.28475981505929,7.28475981505929,7.21460161459323,7.21694022127543,1423.92477766483,0.0,1.0
2007-09-26,31.25,31.25,31.2499,31.2499,733,7.30814588188131,7.30814588188131,7.30812249581448,7.30812249581448,3134.34493101598,0.0,1.0
2007-09-27,31.25,31.25,31.25,31.25,0,7.30814588188131,7.30814588188131,7.30814588188131,7.30814588188131,0,0.0,1.0
2007-09-28,31.2499,31.25,31.0,31.25,2733,7.30812249581448,7.30814588188131,7.24968071482626,7.30814588188131,11686.4456977717,0.0,1.0
2007-10-01,30.9075,31.0499,30.8,30.8,2933,7.22804860301589,7.26135036217044,7.20290858118222,7.20290858118222,12541.6557744473,0.0,1.0
2007-10-02,30.8,30.8,30.8,30.8,2000,7.20290858118222,7.20290858118222,7.20290858118222,7.20290858118222,8552.10076675574,0.0,1.0
2007-10-03,31.04,31.25,30.99,30.99,1333,7.25903514155506,7.30814588188131,7.24734210814405,7.24734210814405,5699.97516104271,0.0,1.0
2007-10-04,31.04,31.04,31.04,31.04,0,7.25903514155506,7.25903514155506,7.25903514155506,7.25903514155506,0,0.0,1.0
2007-10-05,31.5,31.75,30.5,31.05,3533,7.36661104893636,7.42507621599141,7.13275038071616,7.26137374823727,15107.286004474,0.0,1.0
2007-10-08,31.47,31.47,31.09,31.31,800,7.35959522888975,7.35959522888975,7.27072817496607,7.32217752197452,3420.8403067023,0.0,1.0
2007-10-09,31.378,31.65,31.378,31.65,1400,7.33808004741349,7.40169014916939,7.33808004741349,7.40169014916939,5986.47053672903,0.0,1.0
2007-10-10,31.25,31.65,30.9,31.65,1200,7.30814588188131,7.40169014916939,7.22629464800424,7.40169014916939,5131.26046005345,0.0,1.0
2007-10-11,31.49,31.49,31.45,31.45,200,7.36427244225415,7.36427244225415,7.35491801552535,7.35491801552535,855.210076675575,0.0,1.0
2007-10-12,31.49,31.49,31.49,31.49,0,7.36427244225415,7.36427244225415,7.36427244225415,7.36427244225415,0,0.0,1.0
2007-10-15,31.95,32.28,31.39,31.39,1800,7.47184834963545,7.54902237014811,7.34088637543214,7.34088637543214,7696.89069008017,0.0,1.0
2007-10-16,31.7,31.7,31.45,31.7,533,7.4133831825804,7.4133831825804,7.35491801552535,7.4133831825804,2279.13485434041,0.0,1.0
2007-10-17,31.77,32.0,31.77,32.0,733,7.42975342935581,7.48354138304646,7.42975342935581,7.48354138304646,3134.34493101598,0.0,1.0
2007-10-18,32.25,32.25,31.7601,31.7601,600,7.54200655010151,7.54200655010151,7.42743820874043,7.42743820874043,2565.63023002672,0.0,1.0
2007-10-19,32.25,32.25,32.25,32.25,0,7.54200655010151,7.54200655010151,7.54200655010151,7.54200655010151,0,0.0,1.0
2007-10-22,32.7399,32.7701,32.45,32.45,2600,7.65657489146259,7.66363748364284,7.58877868374555,7.58877868374555,11117.7309967825,0.0,1.0
2007-10-23,32.72,32.75,32.72,32.75,400,7.651921064165,7.65893688421161,7.651921064165,7.65893688421161,1710.42015335115,0.0,1.0
2007-10-24,32.99,32.99,32.72,32.72,600,7.71506344458446,7.71506344458446,7.651921064165,7.651921064165,2565.63023002672,0.0,1.0
2007-10-25,32.25,32.5,32.25,32.5,2133,7.54200655010151,7.60047171715656,7.54200655010151,7.60047171715656,9120.81546774501,0.0,1.0
2007-10-26,32.3,32.3,32.1,32.1,533,7.55369958351252,7.55369958351252,7.50692744986848,7.50692744986848,2279.13485434041,0.0,1.0
2007-10-29,31.85,32.6,31.85,32.35,1733,7.44846228281343,7.62385778397858,7.44846228281343,7.56539261692353,7410.39531439386,0.0,1.0
2007-10-30,31.35,31.6501,31.35,31.6501,2200,7.33153194870333,7.40171353523621,7.33153194870333,7.40171353523621,9407.31084343132,0.0,1.0
2007-10-31,31.57,31.57,31.1,31.1,533,7.38298129571177,7.38298129571177,7.27306678164828,7.27306678164828,2279.13485434041,0.0,1.0
2007-11-01,31.0999,31.1,30.65,31.1,1000,7.27304339558146,7.27306678164828,7.16782948094919,7.27306678164828,4276.05038337787,0.0,1.0
2007-11-02,31.0001,31.33,30.6,30.6,1600,7.24970410089308,7.32685473533892,7.15613644753818,7.15613644753818,6841.6806134046,0.0,1.0
2007-11-05,31.0,31.01,31.0,31.01,400,7.24968071482626,7.25201932150846,7.24968071482626,7.25201932150846,1710.42015335115,0.0,1.0
2007-11-06,30.95,31.0,30.95,31.0,333,7.23798768141525,7.24968071482626,7.23798768141525,7.24968071482626,1423.92477766483,0.0,1.0
2007-11-07,30.25,31.0,29.9,30.85,3800,7.07428521366111,7.24968071482626,6.99243397978403,7.21460161459323,16248.9914568359,0.0,1.0
2007-11-08,30.4999,30.65,30.05,30.45,1200,7.13272699464933,7.16782948094919,7.02751308001706,7.12105734730515,5131.26046005345,0.0,1.0
2007-11-09,30.45,30.45,30.45,30.45,200,7.12105734730515,7.12105734730515,7.12105734730515,7.12105734730515,855.210076675574,0.0,1.0
2007-11-12,31.0,31.0,30.4999,30.7,2600,7.24968071482626,7.24968071482626,7.13272699464933,7.1795225143602,11117.7309967825,0.0,1.0
2007-11-13,31.0,31.2499,31.0,31.2,2733,7.24968071482626,7.30812249581448,7.24968071482626,7.2964528484703,11686.4456977717,0.0,1.0
2007-11-14,31.45,31.45,31.0,31.15,1333,7.4122138792393,7.4122138792393,7.30615676490996,7.34150913635307,5655.91477566787,0.245,1.0
2007-11-15,31.14,31.25,30.7,31.1,2333,7.3391523115902,7.36507738398181,7.23545202202373,7.3297250125387,9898.91160662651,0.0,1.0
2007-11-16,31.4499,31.4499,31.14,31.14,200,7.41219031099167,7.41219031099167,7.3391523115902,7.3391523115902,848.599366191728,0.0,1.0
2007-11-19,31.11,31.13,31.1,31.13,533,7.33208183730157,7.33679548682732,7.3297250125387,7.33679548682732,2261.51731090096,0.0,1.0
2007-11-20,31.11,31.11,31.11,31.11,133,7.33208183730157,7.33208183730157,7.33208183730157,7.33208183730157,564.3185785175,0.0,1.0
2007-11-21,31.45,31.45,30.93,31.29,600,7.4122138792393,7.4122138792393,7.28965899156984,7.37450468303331,2545.79809857518,0.0,1.0
2007-11-23,31.45,31.45,31.45,31.45,0,7.4122138792393,7.4122138792393,7.4122138792393,7.4122138792393,0,0.0,1.0
2007-11-26,31.55,31.79,31.06,31.43,1600,7.43578212686804,7.49234592117702,7.3202977134872,7.40750022971355,6788.79492953383,0.0,1.0
2007-11-27,31.3,31.54,31.1,31.32,2533,7.37686150779618,7.43342530210516,7.3297250125387,7.38157515732193,10747.5109728182,0.0,1.0
2007-11-28,31.35,31.4999,30.65,31.15,4200,7.38864563161056,7.42397443480604,7.22366789820936,7.34150913635307,17820.5866900263,0.0,1.0
2007-11-29,31.54,31.54,31.15,31.39,2733,7.43342530210516,7.43342530210516,7.34150913635307,7.39807293066205,11596.11033901,0.0,1.0
2007-11-30,31.5,32.0499,31.5,31.54,2800,7.42399800305367,7.55359979676412,7.42399800305367,7.43342530210516,11880.3911266842,0.0,1.0
2007-12-03,31.5,31.5,31.48,31.48,1400,7.42399800305367,7.42399800305367,7.41928435352792,7.41928435352792,5940.1955633421,0.0,1.0
2007-12-04,31.8,31.89,31.3,31.4,4733,7.49470274593989,7.51591416880576,7.37686150779618,7.40042975542493,20082.1040009273,0.0,1.0
2007-12-05,31.85,31.9,31.5,31.65,10133,7.50648686975426,7.51827099356863,7.42399800305367,7.45935037449678,42994.2868881039,0.0,1.0
2007-12-06,31.37,31.67,31.25,31.6,29533,7.3933592811363,7.46406402402253,7.36507738398181,7.44756625068241,125308.425408702,0.0,1.0
2007-12-07,31.0,31.6,31.0,31.6,3333,7.30615676490996,7.44756625068241,7.30615676490996,7.44756625068241,14141.9084375852,0.0,1.0
2007-12-10,31.07,31.2999,31.0,31.1,2733,7.32265453825008,7.37683793954856,7.30615676490996,7.3297250125387,11596.11033901,0.0,1.0
2007-12-11,31.5,31.5,31.2999,31.3,800,7.42399800305367,7.42399800305367,7.37683793954856,7.37686150779618,3394.39746476691,0.0,1.0
2007-12-12,31.5,31.5,31.5,31.5,0,7.42399800305367,7.42399800305367,7.42399800305367,7.42399800305367,0,0.0,1.0
2007-12-13,31.5,31.5,31.1,31.1,1600,7.42399800305367,7.42399800305367,7.3297250125387,7.3297250125387,6788.79492953382,0.0,1.0
2007-12-14,31.65,31.65,31.5,31.5,200,7.45935037449678,7.45935037449678,7.42399800305367,7.42399800305367,848.599366191728,0.0,1.0
2007-12-17,31.5,31.75,31.3,31.5,2733,7.42399800305367,7.48291862212552,7.37686150779618,7.42399800305367,11596.11033901,0.0,1.0
2007-12-18,31.5,31.5,31.5,31.5,1000,7.42399800305367,7.42399800305367,7.42399800305367,7.42399800305367,4242.99683095864,0.0,1.0
2007-12-19,31.5,31.75,30.25,30.25,2600,7.42399800305367,7.48291862212552,7.1293949076944,7.1293949076944,11031.7917604925,0.0,1.0
2007-12-20,31.5,31.5,31.5,31.5,133,7.42399800305367,7.42399800305367,7.42399800305367,7.42399800305367,564.318578517499,0.0,1.0
2007-12-21,31.25,31.5,31.25,31.3001,30333,7.36507738398181,7.42399800305367,7.36507738398181,7.37688507604381,128702.822873469,0.0,1.0
2007-12-24,31.4,31.4,31.4,31.4,333,7.40042975542493,7.40042975542493,7.40042975542493,7.40042975542493,1412.91794470923,0.0,1.0
2007-12-26,31.25,31.48,30.75,31.47,1533,7.36507738398181,7.41928435352792,7.2472361458381,7.41692752876505,6504.5141418596,0.0,1.0
2007-12-27,31.25,32.3,31.2,31.31,12133,7.36507738398181,7.6125439840836,7.35329326016744,7.37921833255906,51480.2805500212,0.0,1.0
2007-12-28,31.25,31.25,29.75,29.75,800,7.36507738398181,7.36507738398181,7.01155366955069,7.01155366955069,3394.39746476692,0.0,1.0
2007-12-31,31.4,31.4,31.25,31.25,1333,7.40042975542493,7.40042975542493,7.36507738398181,7.36507738398181,5655.91477566787,0.0,1.0
2008-01-02,31.25,31.4,31.0,31.0,933,7.36507738398181,7.40042975542493,7.30615676490996,7.30615676490996,3958.71604328441,0.0,1.0
2008-01-03,31.1999,31.25,30.75,31.25,2133,7.35326969191981,7.36507738398181,7.2472361458381,7.36507738398181,9050.31224043479,0.0,1.0
2008-01-04,31.0,31.49,31.0,31.2,6733,7.30615676490996,7.42164117829079,7.30615676490996,7.35329326016744,28568.0976628445,0.0,1.0
2008-01-07,30.55,31.0,30.55,30.75,1600,7.20009965058062,7.30615676490996,7.20009965058062,7.2472361458381,6788.79492953383,0.0,1.0
2008-01-08,30.5,30.55,30.4,30.5,733,7.18831552676625,7.20009965058062,7.16474727913751,7.18831552676625,3110.11667709268,0.0,1.0
2008-01-09,29.5,30.4,28.5,30.4,6200,6.95263305047883,7.16474727913751,6.71695057419141,7.16474727913751,26306.5803519436,0.0,1.0
2008-01-10,29.65,29.65,29.3,29.3,1133,6.98798542192194,6.98798542192194,6.90549655522135,6.90549655522135,4807.31540947614,0.0,1.0
2008-01-11,29.56,29.56,29.4,29.45,1600,6.96677399905608,6.96677399905608,6.92906480285009,6.94084892666446,6788.79492953382,0.0,1.0
2008-01-14,30.0,30.0,29.45,29.98,9333,7.07047428862254,7.07047428862254,6.94084892666446,7.06576063909679,39599.889423337,0.0,1.0
2008-01-15,30.2,30.6,30.0,30.4,15533,7.11761078388002,7.21188377439499,7.07047428862254,7.16474727913751,65906.4697752806,0.0,1.0
2008-01-16,30.1,30.4,30.1,30.3,8800,7.09404253625128,7.16474727913751,7.09404253625128,7.14117903150877,37338.3721124361,0.0,1.0
2008-01-17,31.0,31.0,30.2101,30.71,3600,7.30615676490996,7.30615676490996,7.11999117689053,7.23780884678661,15274.7885914511,0.0,1.0
2008-01-18,30.5,31.2,30.5,31.15,4533,7.18831552676625,7.35329326016744,7.18831552676625,7.34150913635307,19233.5046347355,0.0,1.0
2008-01-22,30.173,30.25,29.25,30.1,2400,7.11124735702026,7.1293949076944,6.89371243140698,7.09404253625128,10183.1923943007,0.0,1.0
2008-01-23,30.59,30.59,29.94,30.35,1000,7.20952694963212,7.20952694963212,7.0563333400453,7.15296315532314,4242.99683095864,0.0,1.0
2008-01-24,30.37,30.37,30.15,30.37,600,7.15767680484889,7.15767680484889,7.10582666006565,7.15767680484889,2545.79809857518,0.0,1.0
2008-01-25,29.9,29.91,28.95,29.91,1733,7.0469060409938,7.04926286575667,6.82300768852075,7.04926286575667,7353.11350805132,0.0,1.0
2008-01-28,30.15,30.15,30.15,30.15,200,7.10582666006565,7.10582666006565,7.10582666006565,7.10582666006565,848.599366191729,0.0,1.0
2008-01-29,30.6,30.6,30.35,30.35,333,7.21188377439499,7.21188377439499,7.15296315532314,7.15296315532314,1412.91794470923,0.0,1.0
2008-01-30,30.6,30.6,30.1,30.1,2333,7.21188377439499,7.21188377439499,7.09404253625128,7.09404253625128,9898.91160662651,0.0,1.0
2008-01-31,30.61,30.69,30.0,30.15,4600,7.21424059915787,7.23309519726086,7.07047428862254,7.10582666006565,19517.7854224097,0.0,1.0
2008-02-01,30.65,30.65,30.2,30.45,1533,7.22366789820936,7.22366789820936,7.11761078388002,7.17653140295188,6504.5141418596,0.0,1.0
2008-02-04,30.65,30.65,30.5001,30.65,400,7.22366789820936,7.22366789820936,7.18833909501388,7.22366789820936,1697.19873238346,0.0,1.0
2008-02-05,31.15,31.15,30.85,30.85,600,7.34150913635307,7.34150913635307,7.27080439346685,7.27080439346685,2545.79809857519,0.0,1.0
2008-02-06,31.25,31.25,30.8,30.8,28533,7.36507738398181,7.36507738398181,7.25902026965248,7.25902026965248,121065.428577743,0.0,1.0
2008-02-07,30.8,31.4,30.8,31.35,1800,7.25902026965248,7.40042975542493,7.25902026965248,7.38864563161056,7637.39429572555,0.0,1.0
2008-02-08,31.0,31.2,31.0,31.0,1400,7.30615676490996,7.35329326016744,7.30615676490996,7.30615676490996,5940.1955633421,0.0,1.0
2008-02-11,31.0,31.0,31.0,31.0,200,7.30615676490996,7.30615676490996,7.30615676490996,7.30615676490996,848.599366191728,0.0,1.0
2008-02-12,32.0,32.0,31.01,31.25,2333,7.54183924119738,7.54183924119738,7.30851358967283,7.36507738398181,9898.91160662651,0.0,1.0
2008-02-13,31.75,31.94,30.9,31.94,4533,7.54183924119738,7.58697150752265,7.33993173395272,7.58697150752265,19083.2428797766,0.25,1.0
2008-02-14,31.0,31.45,30.75,31.15,2133,7.36368555833445,7.4705777680522,7.30430099738014,7.39931629490703,8979.60667605638,0.0,1.0
2008-02-15,31.0,31.25,30.75,30.75,733,7.36368555833445,7.42307011928876,7.30430099738014,7.30430099738014,3085.8188905529,0.0,1.0
2008-02-19,30.96,31.05,30.83,31.05,800,7.35418402858176,7.37556247052531,7.32330405688552,7.37556247052531,3367.87873457342,0.0,1.0
2008-02-20,30.89,30.95,30.55,30.89,2800,7.33755635151455,7.35180864614358,7.25679334861669,7.33755635151455,11787.575571007,0.0,1.0
2008-02-21,30.26,30.91,30.26,30.86,2200,7.18790725790969,7.3423071163909,7.18790725790969,7.33043020420003,9261.66652007691,0.0,1.0
2008-02-22,30.5,30.5,30.41,30.41,200,7.24491643642583,7.24491643642583,7.22353799448227,7.22353799448227,841.969683643355,0.0,1.0
2008-02-25,29.9,30.7,29.9,30.05,2333,7.10239349013548,7.29242408518927,7.10239349013548,7.13802422670807,9821.57635969974,0.0,1.0
2008-02-26,30.49,30.5,29.9,29.9,933,7.24254105398765,7.24491643642583,7.10239349013548,7.10239349013548,3927.78857419626,0.0,1.0
2008-02-27,31.24,31.24,29.76,29.76,2733,7.42069473685058,7.42069473685058,7.06913813600107,7.06913813600107,11505.5157269865,0.0,1.0
2008-02-28,31.25,31.25,30.77,31.24,6800,7.42307011928876,7.42307011928876,7.30905176225648,7.42069473685058,28626.9692438741,0.0,1.0
2008-02-29,31.25,31.25,31.2499,31.2499,800,7.42307011928876,7.42307011928876,7.42304636546438,7.42304636546438,3367.87873457342,0.0,1.0
2008-03-03,31.25,31.25,31.0,31.22,6000,7.42307011928876,7.42307011928876,7.36368555833445,7.41594397197424,25259.0905093007,0.0,1.0
2008-03-04,30.94,31.25,30.94,31.25,4333,7.34943326370541,7.42307011928876,7.34943326370541,7.42307011928876,18241.2731961333,0.0,1.0
2008-03-05,31.25,31.25,31.05,31.05,1933,7.42307011928876,7.42307011928876,7.37556247052531,7.37556247052531,8137.63699241303,0.0,1.0
2008-03-06,31.2,31.2,31.18,31.18,1733,7.41119320709789,7.41119320709789,7.40644244222155,7.40644244222155,7295.66730876968,0.0,1.0
2008-03-07,31.19,31.2,30.85,31.0001,9200,7.40881782465972,7.41119320709789,7.32805482176186,7.36370931215883,38730.6054475944,0.0,1.0
2008-03-10,30.816,31.19,30.72,31.19,800,7.31997852147207,7.40881782465972,7.29717485006562,7.40881782465972,3367.87873457342,0.0,1.0
2008-03-11,31.15,31.15,30.6,30.6,533,7.39931629490703,7.39931629490703,7.26867026080755,7.26867026080755,2243.84920690954,0.0,1.0
2008-03-12,31.15,31.15,31.15,31.15,0,7.39931629490703,7.39931629490703,7.39931629490703,7.39931629490703,0,0.0,1.0
2008-03-13,30.8,31.05,30.32,31.05,2133,7.316177909571,7.37556247052531,7.20215955253872,7.37556247052531,8979.60667605639,0.0,1.0
2008-03-14,31.15,31.16,30.7,30.92,1133,7.39931629490703,7.40169167734521,7.29242408518927,7.34468249882907,4769.75825783961,0.0,1.0
2008-03-17,30.73,31.01,30.4,30.4,7133,7.29955023250379,7.36606094077262,7.2211626120441,7.2211626120441,30028.8487671403,0.0,1.0
2008-03-18,31.16,31.16,30.74,30.74,533,7.40169167734521,7.40169167734521,7.30192561494196,7.30192561494196,2243.84920690954,0.0,1.0
2008-03-19,31.16,31.16,31.0,31.0,733,7.40169167734521,7.40169167734521,7.36368555833445,7.36368555833445,3085.8188905529,0.0,1.0
2008-03-20,31.4,31.4,31.09,31.09,600,7.45870085586134,7.45870085586134,7.385064000278,7.385064000278,2525.90905093007,0.0,1.0
2008-03-24,31.15,31.25,30.76,31.25,933,7.39931629490703,7.42307011928876,7.30667637981831,7.42307011928876,3927.78857419625,0.0,1.0
2008-03-25,30.88,30.88,30.8,30.8,1333,7.33518096907638,7.33518096907638,7.316177909571,7.316177909571,5611.72794148296,0.0,1.0
2008-03-26,31.03,31.03,30.9299,30.9299,200,7.37081170564896,7.37081170564896,7.34703412744286,7.34703412744286,841.969683643356,0.0,1.0
2008-03-27,31.39,31.39,31.0,31.0,533,7.45632547342317,7.45632547342317,7.36368555833445,7.36368555833445,2243.84920690954,0.0,1.0
2008-03-28,31.1,31.3,31.1,31.3,733,7.38743938271617,7.43494703147962,7.38743938271617,7.43494703147962,3085.8188905529,0.0,1.0
2008-03-31,30.85,32.0,30.75,32.0,5200,7.32805482176186,7.60122380215169,7.30430099738014,7.60122380215169,21891.2117747272,0.0,1.0
2008-04-01,30.75,30.79,30.75,30.75,2333,7.30430099738014,7.31380252713283,7.30430099738014,7.30430099738014,9821.57635969974,0.0,1.0
2008-04-02,30.65,30.76,30.4,30.76,1200,7.28054717299841,7.30667637981831,7.2211626120441,7.30667637981831,5051.81810186014,0.0,1.0
2008-04-03,30.75,30.75,30.716,30.74,733,7.30430099738014,7.30430099738014,7.29622469709035,7.30192561494196,3085.8188905529,0.0,1.0
2008-04-04,31.25,31.25,30.67,30.75,2133,7.42307011928876,7.42307011928876,7.28529793787476,7.30430099738014,8979.60667605638,0.0,1.0
2008-04-07,30.71,31.15,30.53,31.15,5133,7.29479946762745,7.39931629490703,7.25204258374034,7.39931629490703,21609.1519307067,0.0,1.0
2008-04-08,30.75,30.75,30.55,30.74,533,7.30430099738014,7.30430099738014,7.25679334861669,7.30192561494196,2243.84920690954,0.0,1.0
2008-04-09,30.68,30.68,30.4,30.62,1000,7.28767332031293,7.28767332031293,7.2211626120441,7.2734210256839,4209.84841821678,0.0,1.0
2008-04-10,30.75,30.8,30.5,30.55,733,7.30430099738014,7.316177909571,7.24491643642583,7.25679334861669,3085.8188905529,0.0,1.0
2008-04-11,29.84,31.25,29.61,31.0,4733,7.08814119550645,7.42307011928876,7.03350739942848,7.36368555833445,19925.21256342,0.0,1.0
2008-04-14,30.02,30.02,29.74,29.74,533,7.13089807939355,7.13089807939355,7.06438737112472,7.06438737112472,2243.84920690954,0.0,1.0
2008-04-15,30.27,30.29,29.91,30.04,933,7.19028264034786,7.19503340522421,7.10476887257366,7.1356488442699,3927.78857419625,0.0,1.0
2008-04-16,30.65,30.682,30.45,30.45,1000,7.28054717299841,7.28814839680056,7.23303952423496,7.23303952423496,4209.84841821678,0.0,1.0
2008-04-17,30.6,30.6,30.46,30.46,333,7.26867026080755,7.26867026080755,7.23541490667314,7.23541490667314,1401.87952326619,0.0,1.0
2008-04-18,30.55,30.55,30.55,30.55,733,7.25679334861669,7.25679334861669,7.25679334861669,7.25679334861669,3085.8188905529,0.0,1.0
2008-04-21,30.55,30.55,30.55,30.55,0,7.25679334861669,7.25679334861669,7.25679334861669,7.25679334861669,0,0.0,1.0
2008-04-22,30.55,30.55,30.55,30.55,0,7.25679334861669,7.25679334861669,7.25679334861669,7.25679334861669,0,0.0,1.0
2008-04-23,30.69,31.02,30.55,30.55,5333,7.2900487027511,7.36843632321079,7.25679334861669,7.25679334861669,22451.1216143501,0.0,1.0
2008-04-24,30.95,31.09,30.6,30.7,12533,7.35180864614358,7.385064000278,7.26867026080755,7.29242408518927,52762.0302255109,0.0,1.0
2008-04-25,31.2,31.2,31.08,31.08,200,7.41119320709789,7.41119320709789,7.38268861783983,7.38268861783983,841.969683643356,0.0,1.0
2008-04-28,30.75,31.45,30.35,31.2,1733,7.30430099738014,7.4705777680522,7.20928569985324,7.41119320709789,7295.66730876967,0.0,1.0
2008-04-29,31.15,31.19,30.9,31.0,600,7.39931629490703,7.40881782465972,7.33993173395272,7.36368555833445,2525.90905093007,0.0,1.0
2008-04-30,31.4,31.4,31.15,31.4,600,7.45870085586134,7.45870085586134,7.39931629490703,7.45870085586134,2525.90905093007,0.0,1.0
2008-05-01,31.192,31.3,31.192,31.3,733,7.40929290114736,7.43494703147962,7.40929290114736,7.43494703147962,3085.8188905529,0.0,1.0
2008-05-02,30.89,30.95,29.26,30.95,8733,7.33755635151455,7.35180864614358,6.95036901409245,7.35180864614358,36764.6062362871,0.0,1.0
2008-05-05,30.85,30.98,29.88,30.64,3733,7.32805482176186,7.3589347934581,7.09764272525914,7.27817179056024,15715.3641452032,0.0,1.0
2008-05-06,30.92,30.92,30.87,30.87,933,7.34468249882907,7.34468249882907,7.33280558663821,7.33280558663821,3927.78857419625,0.0,1.0
2008-05-07,30.89,30.89,30.89,30.89,133,7.33755635151455,7.33755635151455,7.33755635151455,7.33755635151455,559.909839622831,0.0,1.0
2008-05-08,30.72,30.94,30.72,30.88,1200,7.29717485006562,7.34943326370541,7.29717485006562,7.33518096907638,5051.81810186013,0.0,1.0
2008-05-09,31.2,31.79,30.56,30.65,3400,7.41119320709789,7.55134077095007,7.25916873105486,7.28054717299841,14313.4846219371,0.0,1.0
2008-05-12,31.25,31.25,31.25,31.25,133,7.42307011928876,7.42307011928876,7.42307011928876,7.42307011928876,559.909839622831,0.0,1.0
2008-05-13,31.0,31.25,31.0,31.25,1200,7.36368555833445,7.42307011928876,7.36368555833445,7.42307011928876,5051.81810186013,0.0,1.0
2008-05-14,31.0,31.0,29.8,31.0,1200,7.42307011928876,7.42307011928876,7.13572546950984,7.42307011928876,5011.40355704525,0.25,1.0
2008-05-15,31.2,31.2,31.2,31.2,133,7.47096089425191,7.47096089425191,7.47096089425191,7.47096089425191,555.430560905849,0.0,1.0
2008-05-16,30.94,31.2,30.94,31.17,400,7.40870288679981,7.47096089425191,7.40870288679981,7.46377727800744,1670.46785234842,0.0,1.0
2008-05-19,31.2,31.2,31.2,31.2,733,7.47096089425191,7.47096089425191,7.47096089425191,7.47096089425191,3061.13233942847,0.0,1.0
2008-05-20,31.0,31.2,30.75,31.01,1933,7.42307011928876,7.47096089425191,7.36320665058482,7.42546465803692,8072.53589647372,0.0,1.0
2008-05-21,31.0,31.088,30.53,30.53,3133,7.42307011928876,7.44414206027254,7.31052679812535,7.31052679812535,13083.939453519,0.0,1.0
2008-05-22,30.75,31.0,30.75,31.0,7000,7.36320665058482,7.42307011928876,7.36320665058482,7.42307011928876,29233.1874160973,0.0,1.0
2008-05-23,31.2,31.2,30.27,30.53,9400,7.47096089425191,7.47096089425191,7.24826879067325,7.31052679812535,39255.9945301878,0.0,1.0
2008-05-27,30.98,31.0,30.29,30.29,6200,7.41828104179244,7.42307011928876,7.25305786816956,7.25305786816956,25892.2517114005,0.0,1.0
2008-05-28,30.98,30.98,30.98,30.98,0,7.41828104179244,7.41828104179244,7.41828104179244,7.41828104179244,0,0.0,1.0
2008-05-29,30.98,30.98,30.98,30.98,0,7.41828104179244,7.41828104179244,7.41828104179244,7.41828104179244,0,0.0,1.0
2008-05-30,30.98,30.98,30.98,30.98,0,7.41828104179244,7.41828104179244,7.41828104179244,7.41828104179244,0,0.0,1.0
2008-06-02,30.6,31.2,30.6,31.19,3333,7.32728856936245,7.47096089425191,7.32728856936245,7.46856635550375,13919.1733796932,0.0,1.0
2008-06-03,30.51,30.51,30.5,30.5,933,7.30573772062903,7.30573772062903,7.30334318188087,7.30334318188087,3896.36626560268,0.0,1.0
2008-06-04,30.5,30.75,30.5,30.75,1200,7.30334318188087,7.36320665058482,7.30334318188087,7.36320665058482,5011.40355704525,0.0,1.0
2008-06-05,30.51,30.92,30.51,30.75,1733,7.30573772062903,7.4039138093035,7.30573772062903,7.36320665058482,7237.30197029952,0.0,1.0
2008-06-06,30.51,30.51,30.51,30.51,0,7.30573772062903,7.30573772062903,7.30573772062903,7.30573772062903,0,0.0,1.0
2008-06-09,30.4,30.4,30.4,30.4,200,7.2793977943993,7.2793977943993,7.2793977943993,7.2793977943993,835.233926174208,0.0,1.0
2008-06-10,30.15,30.3,29.8,30.1501,2600,7.21953432569536,7.25545240691772,7.13572546950984,7.21955827108284,10858.0410402647,0.0,1.0
2008-06-11,30.15,30.15,30.15,30.15,0,7.21953432569536,7.21953432569536,7.21953432569536,7.21953432569536,0,0.0,1.0
2008-06-12,30.0501,30.15,30.0501,30.15,800,7.19561288360126,7.21953432569536,7.19561288360126,7.21953432569536,3340.93570469683,0.0,1.0
2008-06-13,31.0,31.0,30.25,30.45,3733,7.42307011928876,7.42307011928876,7.24347971317693,7.29137048814009,15589.6412320416,0.0,1.0
2008-06-16,31.05,31.05,30.75,31.0,3000,7.43504281302955,7.43504281302955,7.36320665058482,7.42307011928876,12528.5088926131,0.0,1.0
2008-06-17,30.9,31.2,30.5,31.2,2600,7.39912473180718,7.47096089425191,7.30334318188087,7.47096089425191,10858.0410402647,0.0,1.0
2008-06-18,30.95,31.2,30.45,31.15,2933,7.41109742554797,7.47096089425191,7.29137048814009,7.45898820051112,12248.7055273448,0.0,1.0
2008-06-19,30.45,30.45,30.36,30.36,800,7.29137048814009,7.29137048814009,7.26981963940667,7.26981963940667,3340.93570469683,0.0,1.0
2008-06-20,30.02,30.95,30.02,30.2,2200,7.18840532196931,7.41109742554797,7.18840532196931,7.23150701943614,9187.57318791629,0.0,1.0
2008-06-23,30.48,30.48,29.75,29.75,733,7.29855410438456,7.29855410438456,7.12375277576905,7.12375277576905,3061.13233942847,0.0,1.0
2008-06-24,30.125,30.25,30.125,30.25,1400,7.21354797882496,7.24347971317693,7.21354797882496,7.24347971317693,5846.63748321946,0.0,1.0
2008-06-25,30.25,30.5,30.25,30.25,600,7.24347971317693,7.30334318188087,7.24347971317693,7.24347971317693,2505.70177852263,0.0,1.0
2008-06-26,30.25,30.25,30.25,30.25,0,7.24347971317693,7.24347971317693,7.24347971317693,7.24347971317693,0,0.0,1.0
2008-06-27,29.51,29.95,29.01,29.01,5133,7.06628384581327,7.1716435507322,6.94655690840538,6.94655690840538,21436.2787152611,0.0,1.0
2008-06-30,27.88,29.8,26.77,29.8,10600,6.67597402986357,7.13572546950984,6.41018022881807,7.13572546950984,44267.398087233,0.0,1.0
2008-07-01,27.1,27.92,27.1,27.88,3733,6.48920000750727,6.6855521848562,6.48920000750727,6.67597402986357,15589.6412320416,0.0,1.0
2008-07-02,26.6,26.9,26.0,26.75,2600,6.36947307009939,6.44130923254412,6.22580074520993,6.40539115132175,10858.0410402647,0.0,1.0
2008-07-03,26.53,26.75,26.16,26.29,1200,6.35271129886228,6.40539115132175,6.26411336518045,6.2952423689065,5011.40355704525,0.0,1.0
2008-07-07,26.5,26.89,26.5,26.88,9200,6.34552768261781,6.43891469379596,6.34552768261781,6.4365201550478,38420.7606040136,0.0,1.0
2008-07-08,26.48,27.0,26.2,26.5,7000,6.34073860512149,6.46525462002569,6.27369152017308,6.34552768261781,29233.1874160973,0.0,1.0
2008-07-09,26.0,26.5,26.0,26.5,2533,6.22580074520993,6.34552768261781,6.22580074520993,6.34552768261781,10578.2376749963,0.0,1.0
2008-07-10,26.0,26.25,25.95,26.0,3133,6.22580074520993,6.28566421391387,6.21382805146914,6.22580074520993,13083.939453519,0.0,1.0
2008-07-11,25.25,25.76,25.25,25.76,2733,6.0462103390981,6.16833181525414,6.0462103390981,6.16833181525414,11413.4716011706,0.0,1.0
2008-07-14,24.75,25.5,24.75,25.5,800,5.92648340169022,6.10607380780204,5.92648340169022,6.10607380780204,3340.93570469683,0.0,1.0
2008-07-15,22.5,24.75,19.25,24.75,21000,5.38771218335474,5.92648340169022,4.6094870902035,5.92648340169022,87699.562248292,0.0,1.0
2008-07-16,23.695,25.3,23.5,23.5,6133,5.67385956375958,6.05818303283889,5.62716605817051,5.62716605817051,25612.4483461321,0.0,1.0
2008-07-17,24.28,24.72,23.2,23.2,2533,5.81394008052681,5.91929978544574,5.55532989572578,5.55532989572578,10578.2376749963,0.0,1.0
2008-07-18,24.6,24.6,24.01,24.01,1133,5.89056532046785,5.89056532046785,5.74928753432655,5.74928753432655,4731.60019177689,0.0,1.0
2008-07-21,24.7,24.7,24.4,24.4,533,5.91451070794943,5.91451070794943,5.8426745455047,5.8426745455047,2225.89841325427,0.0,1.0
2008-07-22,26.73,26.93,24.7,24.7,3733,6.40060207382543,6.44849284878859,5.91451070794943,5.91451070794943,15589.6412320416,0.0,1.0
2008-07-23,27.2,27.2,26.945,26.98,2600,6.51314539498884,6.51314539498884,6.45208465691082,6.46046554252938,10858.0410402647,0.0,1.0
2008-07-24,26.96,27.01,26.8,27.01,1400,6.45567646503306,6.46764915877385,6.41736384506254,6.46764915877385,5846.63748321946,0.0,1.0
2008-07-25,26.96,26.96,26.96,26.96,0,6.45567646503306,6.45567646503306,6.45567646503306,6.45567646503306,0,0.0,1.0
2008-07-28,27.4,27.44,27.25,27.25,1400,6.561036169952,6.57061432494463,6.52511808872963,6.52511808872963,5846.63748321946,0.0,1.0
2008-07-29,27.705,28.41,27.18,27.18,3733,6.63406960177081,6.80288458351592,6.50835631749253,6.50835631749253,15589.6412320416,0.0,1.0
2008-07-30,28.35,28.75,28.0,28.0,3133,6.78851735102698,6.88429890095328,6.70470849484146,6.70470849484146,13083.939453519,0.0,1.0
2008-07-31,28.3,28.6,27.84,28.59,1400,6.77654465728619,6.84838081973092,6.66639587487094,6.84598628098276,5846.63748321946,0.0,1.0
2008-08-01,28.635,28.715,28.5,28.5,933,6.85676170534947,6.87591801533473,6.82443543224934,6.82443543224934,3896.36626560268,0.0,1.0
2008-08-04,28.6,28.75,28.6,28.75,333,6.84838081973092,6.88429890095328,6.84838081973092,6.88429890095328,1390.66448708006,0.0,1.0
2008-08-05,29.1,29.1,28.75,28.75,733,6.9681077571388,6.9681077571388,6.88429890095328,6.88429890095328,3061.13233942848,0.0,1.0
2008-08-06,29.106,29.106,29.106,29.106,533,6.9695444803877,6.9695444803877,6.9695444803877,6.9695444803877,2225.89841325426,0.0,1.0
2008-08-07,29.55,29.55,29.1,29.1,933,7.0758620008059,7.0758620008059,6.9681077571388,6.9681077571388,3896.36626560268,0.0,1.0
2008-08-08,29.05,29.7,28.29,28.29,4733,6.95613506339801,7.11178008202826,6.77415011853803,6.77415011853803,19765.8108629127,0.0,1.0
2008-08-11,29.0161,29.0161,28.05,28.75,2733,6.94801757704176,6.94801757704176,6.71668118858225,6.88429890095328,11413.4716011706,0.0,1.0
2008-08-12,29.85,30.3,28.5399,28.54,7733,7.14769816325063,7.25545240691772,6.83398964185449,6.83401358724197,32294.3197555258,0.0,1.0
2008-08-13,29.1,29.2,28.5,29.2,4600,7.0303657645909,7.05452509711527,6.8854097694447,7.05452509711527,19040.261130395,0.26,1.0
2008-08-14,29.4,29.4,28.82,29.34,3000,7.102843762164,7.102843762164,6.96271963352267,7.08834816264938,12417.5616067794,0.0,1.0
2008-08-15,29.7,29.7,28.75,29.135,2200,7.1753217597371,7.1753217597371,6.94580810075561,7.03882153097443,9106.21184497154,0.0,1.0
2008-08-18,29.1,29.11,29.1,29.11,333,7.0303657645909,7.03278169784334,7.0303657645909,7.03278169784334,1378.34933835251,0.0,1.0
2008-08-19,29.0,29.0,28.65,28.74,2933,7.00620643206653,7.00620643206653,6.92164876823125,6.94339216750318,12140.236064228,0.0,1.0
2008-08-20,28.8,29.6501,28.79,29.24,4733,6.9578877670178,7.16326625280745,6.95547183376536,7.06418883012501,19590.7730282956,0.0,1.0
2008-08-21,28.35,28.61,28.2,28.6,1533,6.84917077065815,6.9119850352215,6.81293177187159,6.90956910196906,6345.37398106425,0.0,1.0
2008-08-22,28.35,28.35,28.31,28.31,333,6.84917077065815,6.84917077065815,6.8395070376484,6.8395070376484,1378.34933835251,0.0,1.0
2008-08-25,28.85,29.09,28.31,28.31,2933,6.96996743327998,7.02794983133846,6.8395070376484,6.8395070376484,12140.236064228,0.0,1.0
2008-08-26,28.6,28.64,28.6,28.62,600,6.90956910196906,6.91923283497881,6.90956910196906,6.91440096847394,2483.51232135587,0.0,1.0
2008-08-27,29.0,29.05,28.9,28.9,1333,7.00620643206653,7.01828609832872,6.98204709954217,6.98204709954217,5517.5365406123,0.0,1.0
2008-08-28,29.24,29.24,28.43,28.7,1133,7.06418883012501,7.06418883012501,6.86849823667764,6.93372843449343,4689.69910016034,0.0,1.0
2008-08-29,29.2,29.2,29.2,29.2,400,7.05452509711527,7.05452509711527,7.05452509711527,7.05452509711527,1655.67488090391,0.0,1.0
2008-09-02,29.01,29.2499,28.98,29.2499,1733,7.00862236531897,7.06658060404493,7.00137456556166,7.06658060404493,7173.21142151621,0.0,1.0
2008-09-03,29.05,29.25,29.05,29.23,1000,7.01828609832872,7.06660476337745,7.01828609832872,7.06177289687258,4139.18720225979,0.0,1.0
2008-09-04,29.27,29.27,29.27,29.27,200,7.07143662988233,7.07143662988233,7.07143662988233,7.07143662988233,827.837440451957,0.0,1.0
2008-09-05,29.75,29.8,29.5,29.5,800,7.18740142599929,7.19948109226147,7.12700309468837,7.12700309468837,3311.34976180783,0.0,1.0
2008-09-08,29.89,29.89,29.85,29.89,333,7.2212244915334,7.2212244915334,7.21156075852366,7.2212244915334,1378.34933835251,0.0,1.0
2008-09-09,29.65,30.6,29.65,30.0,6933,7.16324209347492,7.39275575245641,7.16324209347492,7.24779975731021,28696.9848732671,0.0,1.0
2008-09-10,29.7,30.24,29.7,30.24,1333,7.1753217597371,7.30578215536869,7.1753217597371,7.30578215536869,5517.5365406123,0.0,1.0
2008-09-11,28.04,29.7,28.04,29.7,3200,6.77427683983261,7.1753217597371,6.77427683983261,7.1753217597371,13245.3990472313,0.0,1.0
2008-09-12,28.7,28.95,28.69,28.69,933,6.93372843449343,6.99412676580435,6.93131250124099,6.93131250124099,3861.86165970838,0.0,1.0
2008-09-15,28.16,28.9,27.86,28.7,2533,6.80326803886185,6.98204709954217,6.73079004128875,6.93372843449343,10484.561183324,0.0,1.0
2008-09-16,28.0,28.0,28.0,28.0,400,6.76461310682286,6.76461310682286,6.76461310682286,6.76461310682286,1655.67488090391,0.0,1.0
2008-09-17,27.11,27.7,27.11,27.7,1133,6.54959504735599,6.69213510924976,6.54959504735599,6.69213510924976,4689.69910016034,0.0,1.0
2008-09-18,27.27,27.4,26.75,27.1,2733,6.58824997939498,6.61965711167665,6.46262145026827,6.54717911410355,11312.398623776,0.0,1.0
2008-09-19,27.6,28.0,27.6,28.0,1600,6.66797577672539,6.76461310682286,6.66797577672539,6.76461310682286,6622.69952361566,0.0,1.0
2008-09-22,28.25,28.25,27.9,28.0,1133,6.82501143813378,6.82501143813378,6.74045377429849,6.76461310682286,4689.69910016034,0.0,1.0
2008-09-23,28.0,28.1,27.75,28.0,933,6.76461310682286,6.78877243934723,6.70421477551194,6.76461310682286,3861.86165970838,0.0,1.0
2008-09-24,28.06,28.06,28.05,28.0501,2600,6.77910870633748,6.77910870633748,6.77669277308504,6.77671693241757,10761.8867258754,0.0,1.0
2008-09-25,28.2999,28.2999,28.25,28.25,1000,6.83706694506344,6.83706694506344,6.82501143813378,6.82501143813378,4139.18720225979,0.0,1.0
2008-09-26,28.86,28.87,28.3,28.5,1333,6.97238336653242,6.97479929978486,6.83709110439596,6.8854097694447,5517.5365406123,0.0,1.0
2008-09-29,27.3,28.3,27.3,28.3,1733,6.59549777915229,6.83709110439596,6.59549777915229,6.83709110439596,7173.21142151621,0.0,1.0
2008-09-30,27.0,27.5,27.0,27.5,1400,6.52301978157919,6.64381644420102,6.52301978157919,6.64381644420102,5794.8620831637,0.0,1.0
2008-10-01,27.0,27.0,27.0,27.0,0,6.52301978157919,6.52301978157919,6.52301978157919,6.52301978157919,0,0.0,1.0
2008-10-02,27.0,27.65,26.6,26.706,4000,6.52301978157919,6.68005544298757,6.42638245148172,6.45199134395755,16556.7488090391,0.0,1.0
2008-10-03,27.0,27.3,27.0,27.3,1333,6.52301978157919,6.59549777915229,6.52301978157919,6.59549777915229,5517.53654061229,0.0,1.0
2008-10-06,26.6,26.8,26.5,26.5,1200,6.42638245148172,6.47470111653045,6.40222311895735,6.40222311895735,4967.02464271174,0.0,1.0
2008-10-07,27.15,27.8,27.1,27.1,2133,6.55925878036574,6.71629444177413,6.54717911410355,6.54717911410355,8828.88630242012,0.0,1.0
2008-10-08,26.1,27.3499,26.1,26.85,1800,6.30558578885988,6.60755328608195,6.30558578885988,6.48678078279264,7450.53696406762,0.0,1.0
2008-10-09,26.1,26.1,26.1,26.1,0,6.30558578885988,6.30558578885988,6.30558578885988,6.30558578885988,0,0.0,1.0
2008-10-10,25.56,25.8,25.0,25.8,10133,6.1751253932283,6.23310779128678,6.03983313109184,6.23310779128678,41942.3839204984,0.0,1.0
2008-10-13,26.0,26.68,25.5,26.68,1800,6.28142645633551,6.44570991750121,6.16062979371368,6.44570991750121,7450.53696406762,0.0,1.0
2008-10-14,25.61,26.1,25.25,25.7,4200,6.18720505949048,6.30558578885988,6.10023146240276,6.20894845876241,17384.5862494911,0.0,1.0
2008-10-15,26.2,26.2,25.6,25.6,333,6.32974512138425,6.32974512138425,6.18478912623804,6.18478912623804,1378.34933835251,0.0,1.0
2008-10-16,26.2,26.2,25.6,25.9,400,6.32974512138425,6.32974512138425,6.18478912623804,6.25726712381115,1655.67488090391,0.0,1.0
2008-10-17,26.5,26.5,26.5,26.5,200,6.40222311895735,6.40222311895735,6.40222311895735,6.40222311895735,827.837440451957,0.0,1.0
2008-10-20,26.87,26.87,25.6,26.8,2933,6.49161264929751,6.49161264929751,6.18478912623804,6.47470111653045,12140.236064228,0.0,1.0
2008-10-21,26.87,26.87,26.1,26.45,933,6.49161264929751,6.49161264929751,6.30558578885988,6.39014345269517,3861.86165970838,0.0,1.0
2008-10-22,26.85,26.85,26.15,26.45,600,6.48678078279264,6.48678078279264,6.31766545512206,6.39014345269517,2483.51232135587,0.0,1.0
2008-10-23,26.85,26.85,26.85,26.85,0,6.48678078279264,6.48678078279264,6.48678078279264,6.48678078279264,0,0.0,1.0
2008-10-24,26.24,26.8,26.0,26.8,6733,6.33940885439399,6.47470111653045,6.28142645633551,6.47470111653045,27869.1474328152,0.0,1.0
2008-10-27,25.7,25.7,25.7,25.7,333,6.20894845876241,6.20894845876241,6.20894845876241,6.20894845876241,1378.34933835251,0.0,1.0
2008-10-28,26.5,26.5,25.8501,25.8501,1333,6.40222311895735,6.40222311895735,6.24521161688149,6.24521161688149,5517.5365406123,0.0,1.0
2008-10-29,26.5,26.8,26.5,26.5,1200,6.40222311895735,6.47470111653045,6.40222311895735,6.40222311895735,4967.02464271174,0.0,1.0
2008-10-30,26.8,27.1,26.5,26.5,1200,6.47470111653045,6.54717911410355,6.40222311895735,6.40222311895735,4967.02464271175,0.0,1.0
2008-10-31,27.2,27.2,26.4999,26.87,6533,6.57133844662792,6.57133844662792,6.40219895962483,6.49161264929751,27041.3099923632,0.0,1.0
2008-11-03,27.65,27.98,27.25,27.98,800,6.68005544298757,6.75978124031799,6.5834181128901,6.75978124031799,3311.34976180783,0.0,1.0
2008-11-04,27.9,28.0,27.89,27.89,1400,6.74045377429849,6.76461310682286,6.73803784104606,6.73803784104606,5794.8620831637,0.0,1.0
2008-11-05,27.972,28.0,27.7,28.0,1400,6.75784849371604,6.76461310682286,6.69213510924976,6.76461310682286,5794.8620831637,0.0,1.0
2008-11-06,27.5,27.87,27.5,27.51,2333,6.64381644420102,6.73320597454118,6.64381644420102,6.64623237745346,9656.72374287209,0.0,1.0
2008-11-07,27.6,27.6,27.6,27.6,1000,6.66797577672539,6.66797577672539,6.66797577672539,6.66797577672539,4139.18720225979,0.0,1.0
2008-11-10,27.15,27.75,27.15,27.7499,1200,6.55925878036574,6.70421477551194,6.55925878036574,6.70419061617942,4967.02464271174,0.0,1.0
2008-11-11,27.15,27.15,27.15,27.15,133,6.55925878036574,6.55925878036574,6.55925878036574,6.55925878036574,550.511897900552,0.0,1.0
2008-11-12,26.35,26.8,25.24,26.8,2600,6.42879838473415,6.53858811046965,6.15798372791992,6.53858811046965,10656.7348826313,0.26,1.0
2008-11-13,26.4,26.4,25.86,25.86,400,6.44099724314921,6.44099724314921,6.30924957226661,6.30924957226661,1639.49767425096,0.0,1.0
2008-11-14,26.97,26.985,26.69,26.69,800,6.58006422908084,6.58372388660536,6.51175062195653,6.51175062195653,3278.99534850193,0.0,1.0
2008-11-17,26.9,26.9,26.9,26.9,1200,6.56298582729976,6.56298582729976,6.56298582729976,6.56298582729976,4918.49302275289,0.0,1.0
2008-11-18,26.76,26.92,26.55,26.92,2133,6.52882902373761,6.56786537066578,6.47759381839438,6.56786537066578,8742.62134794326,0.0,1.0
2008-11-19,26.76,26.76,26.76,26.76,0,6.52882902373761,6.52882902373761,6.52882902373761,6.52882902373761,0,0.0,1.0
2008-11-20,26.4,27.0,25.65,25.65,1533,6.44099724314921,6.58738354412987,6.25801436692338,6.25801436692338,6283.37483656682,0.0,1.0
2008-11-21,26.6,26.6,25.5,26.11,1600,6.48979267680943,6.48979267680943,6.22141779167821,6.37024386434189,6557.99069700386,0.0,1.0
2008-11-24,26.81,27.2901,25.93,26.1,3600,6.54102788215266,6.65816132065402,6.32632797404769,6.36780409265888,14755.4790682587,0.0,1.0
2008-11-25,26.98,26.98,26.97,26.97,600,6.58250400076385,6.58250400076385,6.58006422908084,6.58006422908084,2459.24651137645,0.0,1.0
2008-11-26,26.8,26.8001,26.1099,26.6,2533,6.53858811046965,6.53861250818648,6.37021946662506,6.48979267680943,10382.1190221942,0.0,1.0
2008-11-28,26.6401,26.6401,25.95,26.35,1600,6.4995761612583,6.4995761612583,6.33120751741371,6.42879838473415,6557.99069700386,0.0,1.0
2008-12-01,26.3599,26.8001,25.9699,26.3,6400,6.43121375870034,6.53861250818648,6.3360626630629,6.4165995263191,26231.9627880154,0.0,1.0
2008-12-02,25.6,26.7801,25.6,26.35,5400,6.24581550850832,6.53373296482046,6.24581550850832,6.42879838473415,22133.218602388,0.0,1.0
2008-12-03,25.6,25.6,25.6,25.6,0,6.24581550850832,6.24581550850832,6.24581550850832,6.24581550850832,0,0.0,1.0
2008-12-04,26.75,26.75,25.8,25.8,3933,6.5263892520546,6.5263892520546,6.29461094216855,6.29461094216855,16120.3608820726,0.0,1.0
2008-12-05,26.6,26.85,26.6,26.75,933,6.48979267680943,6.55078696888471,6.48979267680943,6.5263892520546,3824.12832519037,0.0,1.0
2008-12-08,26.63,27.25,26.63,26.75,9733,6.49711199185846,6.64837783620515,6.49711199185846,6.5263892520546,39893.0771587116,0.0,1.0
2008-12-09,27.1,27.1,26.85,26.85,533,6.61178126095998,6.61178126095998,6.55078696888471,6.55078696888471,2184.63065093941,0.0,1.0
2008-12-10,26.39,27.4001,25.9,26.7,16333,6.4385574714662,6.68499880916715,6.31900865899866,6.51419039363954,66944.7887838525,0.0,1.0
2008-12-11,26.39,26.39,26.39,26.39,0,6.4385574714662,6.4385574714662,6.4385574714662,6.4385574714662,0,0.0,1.0
2008-12-12,25.9599,26.5201,25.9599,26.15,6133,6.33362289137989,6.47029890106217,6.33362289137989,6.38000295107393,25137.5980904529,0.0,1.0
2008-12-15,26.4,26.4,25.8501,25.8501,1600,6.44099724314921,6.44099724314921,6.30683419830043,6.30683419830043,6557.99069700385,0.0,1.0
2008-12-16,26.6,26.77,25.6899,26.52,7733,6.48979267680943,6.53126879542062,6.26774905593859,6.47027450334534,31695.5887874568,0.0,1.0
2008-12-17,27.25,27.25,26.84,26.84,1200,6.64837783620515,6.64837783620515,6.5483471972017,6.5483471972017,4918.49302275289,0.0,1.0
2008-12-18,27.32,27.6701,26.12,26.12,11400,6.66545623798623,6.75087264460845,6.3726836360249,6.3726836360249,46725.6837161525,0.0,1.0
2008-12-19,27.32,27.79,26.57,27.79,2000,6.66545623798623,6.78012550708775,6.4824733617604,6.78012550708775,8197.48837125482,0.0,1.0
2008-12-22,26.15,27.7701,26.15,27.49,10533,6.38000295107393,6.77527036143855,6.38000295107393,6.70693235659741,43172.0725072135,0.0,1.0
2008-12-23,26.4,26.425,25.71,25.9,3400,6.44099724314921,6.44709667235674,6.27265299702145,6.31900865899866,13935.7302311332,0.0,1.0
2008-12-24,26.4,26.4,26.4,26.4,0,6.44099724314921,6.44099724314921,6.44099724314921,6.44099724314921,0,0.0,1.0
2008-12-26,26.5,26.51,25.93,26.15,3800,6.46539495997932,6.46783473166233,6.32632797404769,6.38000295107393,15575.2279053842,0.0,1.0
2008-12-29,26.152,26.58,26.1,26.58,1133,6.38049090541053,6.48491313344341,6.36780409265888,6.48491313344341,4643.87716231586,0.0,1.0
2008-12-30,25.5,26.05,25.46,25.85,8400,6.22141779167821,6.35560523424382,6.21165870494617,6.3068098005836,34429.4511592703,0.0,1.0
2008-12-31,25.75,26.01,25.51,25.75,3733,6.28241208375349,6.34584614751178,6.22385756336122,6.28241208375349,15300.6120449471,0.0,1.0
2009-01-02,26.38,26.38,25.955,25.955,1533,6.43611769978319,6.43611769978319,6.33242740325522,6.33242740325522,6283.37483656682,0.0,1.0
2009-01-05,25.85,26.55,25.85,26.55,1533,6.3068098005836,6.47759381839438,6.3068098005836,6.47759381839438,6283.37483656682,0.0,1.0
2009-01-06,26.36,26.6,26.1,26.1,1600,6.43123815641717,6.48979267680943,6.36780409265888,6.36780409265888,6557.99069700385,0.0,1.0
2009-01-07,26.15,26.3,26.15,26.3,1533,6.38000295107393,6.4165995263191,6.38000295107393,6.4165995263191,6283.37483656682,0.0,1.0
2009-01-08,25.39,25.9,25.15,25.9,1000,6.19458030316509,6.31900865899866,6.13602578277283,6.31900865899866,4098.74418562741,0.0,1.0
2009-01-09,25.15,25.4,24.65,25.15,1533,6.13602578277283,6.1970200748481,6.01403719862227,6.13602578277283,6283.37483656682,0.0,1.0
2009-01-12,25.15,25.15,24.9,24.9,200,6.13602578277283,6.13602578277283,6.07503149069755,6.07503149069755,819.748837125481,0.0,1.0
2009-01-13,25.15,25.15,25.15,25.15,0,6.13602578277283,6.13602578277283,6.13602578277283,6.13602578277283,0,0.0,1.0
2009-01-14,25.25,26.15,24.9,24.9,4333,6.16042349960294,6.38000295107393,6.07503149069755,6.07503149069755,17759.8585563236,0.0,1.0
2009-01-15,25.56,26.3,25.2,25.6,4400,6.23605642177628,6.4165995263191,6.14822464118788,6.24581550850832,18034.4744167606,0.0,1.0
2009-01-16,23.7,25.37,23.4,25.37,3000,5.78225888873622,6.18970075979907,5.70906573824589,6.18970075979907,12296.2325568822,0.0,1.0
2009-01-20,21.82,23.39,20.3,23.39,4133,5.32358181233014,5.70662596656288,4.95273651651246,5.70662596656288,16940.1097191981,0.0,1.0
2009-01-21,22.61,22.61,20.39,22.0,4000,5.51632377528802,5.51632377528802,4.97469446165956,5.36749770262434,16394.9767425096,0.0,1.0
2009-01-22,22.2,23.6,22.2,22.4,2600,5.41629313628456,5.75786117190611,5.41629313628456,5.46508856994478,10656.7348826313,0.0,1.0
2009-01-23,22.0,22.3,21.24,21.24,2000,5.36749770262434,5.44069085311467,5.1820750547155,5.1820750547155,8197.48837125482,0.0,1.0
2009-01-26,21.05,22.3,20.95,21.7,3400,5.13571939273829,5.44069085311467,5.11132167590818,5.29430455213401,13935.7302311332,0.0,1.0
2009-01-27,24.39,24.5,21.5,21.5,4600,5.95060313486399,5.97744062337711,5.24550911847379,5.24550911847379,18854.2232538861,0.0,1.0
2009-01-28,26.1,26.1,24.2,24.2,1400,6.36780409265888,6.36780409265888,5.90424747288677,5.90424747288677,5738.24185987837,0.0,1.0
2009-01-29,25.8,26.15,25.8,26.15,533,6.29461094216855,6.38000295107393,6.29461094216855,6.38000295107393,2184.63065093941,0.0,1.0
2009-01-30,25.75,26.1,24.615,26.1,1000,6.28241208375349,6.36780409265888,6.00549799773173,6.36780409265888,4098.74418562741,0.0,1.0
2009-02-02,25.75,25.75,25.75,25.75,133,6.28241208375349,6.28241208375349,6.28241208375349,6.28241208375349,545.132976688446,0.0,1.0
2009-02-03,26.05,26.65,25.5,26.05,4933,6.35560523424382,6.50199153522449,6.22141779167821,6.35560523424382,20219.1050677,0.0,1.0
2009-02-04,26.1,26.1,25.75,25.75,733,6.36780409265888,6.36780409265888,6.28241208375349,6.28241208375349,3004.37948806489,0.0,1.0
2009-02-05,26.0,26.4,25.55,25.85,7600,6.34340637582877,6.44099724314921,6.23361665009327,6.3068098005836,31150.4558107683,0.0,1.0
2009-02-06,25.75,26.3,25.46,25.46,1533,6.28241208375349,6.4165995263191,6.21165870494617,6.21165870494617,6283.37483656682,0.0,1.0
2009-02-09,25.0,25.7,25.0,25.7,1200,6.09942920752766,6.27021322533843,6.09942920752766,6.27021322533843,4918.49302275289,0.0,1.0
2009-02-10,26.5,26.5,24.85,25.85,10133,6.46539495997932,6.46539495997932,6.06283263228249,6.3068098005836,41532.5748329625,0.0,1.0
2009-02-11,25.6,26.5,25.0,26.5,2733,6.24581550850832,6.46539495997932,6.09942920752766,6.46539495997932,11201.8678593197,0.0,1.0
2009-02-12,24.11,26.2,24.0,25.05,4400,5.94572359149796,6.46113471991898,5.91859669000212,6.17753529518971,17842.0672215059,0.26,1.0
2009-02-13,25.9,25.9,24.26,24.4,1000,6.38715226129396,6.38715226129396,5.98271482081048,6.01723996816882,4055.01527761497,0.0,1.0
2009-02-17,24.77,25.603,24.75,25.603,3200,6.10848500047302,6.31390962725518,6.10355283656469,6.31390962725518,12976.0488883679,0.0,1.0
2009-02-18,24.35,24.6,24.35,24.6,1333,6.00490955839799,6.06656160725217,6.00490955839799,6.06656160725217,5405.33536506075,0.0,1.0
2009-02-19,24.52,24.8,24.51,24.8,1800,6.04683295161883,6.11588324633553,6.04436686966467,6.11588324633553,7299.02749970695,0.0,1.0
2009-02-20,24.2,24.2,23.7,24.15,1200,5.96791832908547,5.96791832908547,5.84461423137709,5.95558791931463,4866.01833313797,0.0,1.0
2009-02-23,23.11,24.0,22.8,24.0,1733,5.69911539608121,5.91859669000212,5.62266685550202,5.91859669000212,7027.34147610674,0.0,1.0
2009-02-24,22.7701,22.7701,22.75,22.75,600,5.61529327045905,5.61529327045905,5.61033644573118,5.61033644573118,2433.00916656898,0.0,1.0
2009-02-25,21.87,22.4,21.51,22.4,3333,5.39332123376443,5.52402357733531,5.3045422834144,5.52402357733531,13515.3659202907,0.0,1.0
2009-02-26,21.14,22.34,21.0,21.26,5533,5.2132972511102,5.50922708561031,5.17877210375186,5.24289023456021,22436.3995310436,0.0,1.0
2009-02-27,21.1202,21.94,21.0,21.54,6600,5.20841440884095,5.41058380744361,5.17877210375186,5.3119405292769,26763.1008322588,0.0,1.0
2009-03-02,20.55,23.455,20.4,20.65,6600,5.06779841581432,5.78419522349999,5.0308071865018,5.09245923535599,26763.1008322588,0.0,1.0
2009-03-03,20.45,21.0,20.0,20.27,9200,5.04313759627264,5.17877210375186,4.9321639083351,4.99874812109762,37306.1405540577,0.0,1.0
2009-03-04,20.6,21.11,20.6,20.6,2200,5.08012882558515,5.2058990052477,5.08012882558515,5.08012882558515,8921.03361075294,0.0,1.0
2009-03-05,20.05,20.35,20.0,20.35,2400,4.94449431810594,5.01847677673097,4.9321639083351,5.01847677673097,9732.03666627593,0.0,1.0
2009-03-06,18.98,20.0301,18.97,20.03,3733,4.68062354901001,4.93958681501715,4.67815746705584,4.9395621541976,15137.3720313367,0.0,1.0
2009-03-09,18.0,18.75,17.28,18.75,6800,4.43894751750159,4.62390366406416,4.26138961680153,4.62390366406416,27574.1038877818,0.0,1.0
2009-03-10,20.46,21.0,18.16,18.16,4000,5.04560367822681,5.17877210375186,4.47840482876827,4.47840482876827,16220.0611104599,0.0,1.0
2009-03-11,20.56,21.0,20.525,21.0,2000,5.07026449776848,5.17877210375186,5.0616332109289,5.17877210375186,8110.03055522995,0.0,1.0
2009-03-12,20.99,21.1,20.085,20.5,2200,5.17630602179769,5.20343292329353,4.95312560494553,5.05546800604348,8921.03361075293,0.0,1.0
2009-03-13,20.75,21.4,20.01,21.4,3200,5.11712005489767,5.27741538191856,4.93462999028927,5.27741538191856,12976.0488883679,0.0,1.0
2009-03-16,21.63,22.26,21.36,21.36,2133,5.33413526686441,5.48949842997697,5.26755105410189,5.26755105410189,8649.34758715274,0.0,1.0
2009-03-17,21.99,22.45,21.99,22.45,1200,5.42291421721444,5.53635398710615,5.42291421721444,5.53635398710615,4866.01833313797,0.0,1.0
2009-03-18,22.2,22.2,21.65,21.65,1333,5.47470193825196,5.47470193825196,5.33906743077275,5.33906743077275,5405.33536506076,0.0,1.0
2009-03-19,22.2,22.2,22.0,22.2,5200,5.47470193825196,5.47470193825196,5.42538029916861,5.47470193825196,21086.0794435979,0.0,1.0
2009-03-20,22.0,22.58,21.45,22.167,7200,5.42538029916861,5.56841305251033,5.2897457916894,5.46656386780321,29196.1099988278,0.0,1.0
2009-03-23,22.19,22.2,21.95,22.15,4733,5.47223585629779,5.47470193825196,5.41304988939777,5.46237152848112,19192.3873089517,0.0,1.0
2009-03-24,24.0,24.39,21.9,21.9,7800,5.91859669000212,6.01477388621466,5.40071947962694,5.40071947962694,31629.1191653968,0.0,1.0
2009-03-25,23.9899,24.75,23.21,24.75,6333,5.91610594722841,6.10355283656469,5.72377621562288,6.10355283656469,25680.4117531356,0.0,1.0
2009-03-26,24.0,24.0,23.31,23.71,3400,5.91859669000212,5.91859669000212,5.74843703516456,5.84708031333126,13787.0519438909,0.0,1.0
2009-03-27,24.0,24.0,23.6,23.6,933,5.91859669000212,5.91859669000212,5.81995341183542,5.81995341183542,3783.32925401477,0.0,1.0
2009-03-30,23.0,23.89,23.0,23.6,2600,5.67198849458537,5.89146978850628,5.67198849458537,5.81995341183542,10543.0397217989,0.0,1.0
2009-03-31,23.3,23.45,23.0,23.25,3333,5.74597095321039,5.78296218252291,5.67198849458537,5.73364054343955,13515.3659202907,0.0,1.0
2009-04-01,23.3,23.32,23.01,23.25,1800,5.74597095321039,5.75090311711873,5.67445457653953,5.73364054343955,7299.02749970695,0.0,1.0
2009-04-02,24.33,24.69,23.21,23.25,7000,5.99997739448965,6.08875634483968,5.72377621562288,5.73364054343955,28385.1069433048,0.0,1.0
2009-04-03,25.03,25.1,24.7,24.7,800,6.17260313128138,6.18986570496055,6.09122242679385,6.09122242679385,3244.01222209198,0.0,1.0
2009-04-06,25.0,25.0,24.5,24.68,2200,6.16520488541888,6.16520488541888,6.0419007877105,6.08629026288551,8921.03361075293,0.0,1.0
2009-04-07,24.98,25.0,24.6,24.6,933,6.16027272151054,6.16520488541888,6.06656160725217,6.06656160725217,3783.32925401477,0.0,1.0
2009-04-08,24.4,25.0,23.0,25.0,6200,6.01723996816882,6.16520488541888,5.67198849458537,6.16520488541888,25141.0947212128,0.0,1.0
2009-04-09,25.0,25.1,24.2,24.6,6133,6.16520488541888,6.18986570496055,5.96791832908547,6.06656160725217,24869.4086976126,0.0,1.0
2009-04-13,25.0,25.55,25.0,25.55,400,6.16520488541888,6.30083939289809,6.16520488541888,6.30083939289809,1622.00611104599,0.0,1.0
2009-04-14,24.61,24.95,24.43,24.95,733,6.06902768920634,6.15287447564804,6.02463821403133,6.15287447564804,2972.32619849177,0.0,1.0
2009-04-15,22.5114,24.4,22.49,24.21,1733,5.55149573030474,6.01723996816882,5.54621831492282,5.97038441103964,7027.34147610674,0.0,1.0
2009-04-16,24.0,24.0,23.4,23.7,2733,5.91859669000212,5.91859669000212,5.77063177275207,5.84461423137709,11082.3567537217,0.0,1.0
2009-04-17,24.4,24.4,22.908,23.3,3333,6.01723996816882,6.01723996816882,5.64930054060703,5.74597095321039,13515.3659202907,0.0,1.0
2009-04-20,22.76,24.0,22.75,24.0,4533,5.61280252768535,5.91859669000212,5.61033644573118,5.91859669000212,18381.3842534286,0.0,1.0
2009-04-21,23.15,24.38,22.3,22.74,8800,5.70897972389788,6.01230780426049,5.49936275779364,5.60787036377701,35684.1344430117,0.0,1.0
2009-04-22,23.48,24.16,22.65,23.32,2133,5.79036042838541,5.9580540012688,5.5856756261895,5.75090311711873,8649.34758715273,0.0,1.0
2009-04-23,24.5,24.5,23.97,23.97,2133,6.0419007877105,6.0419007877105,5.91119844413962,5.91119844413962,8649.34758715273,0.0,1.0
2009-04-24,24.5,24.5,24.5,24.5,0,6.0419007877105,6.0419007877105,6.0419007877105,6.0419007877105,0,0.0,1.0
2009-04-27,24.116,24.5,24.0,24.15,1533,5.94720324067046,6.0419007877105,5.91859669000212,5.95558791931463,6216.33842058376,0.0,1.0
2009-04-28,24.01,24.09,24.01,24.09,1800,5.92106277195629,5.94079142758963,5.92106277195629,5.94079142758963,7299.02749970695,0.0,1.0
2009-04-29,25.1,25.195,24.13,24.13,15000,6.18986570496055,6.21329348352514,5.9506557554063,5.9506557554063,60825.2291642246,0.0,1.0
2009-04-30,24.67,25.1,24.67,25.0,15133,6.08382418093135,6.18986570496055,6.08382418093135,6.16520488541888,61364.5461961473,0.0,1.0
2009-05-01,25.03,25.05,24.99,24.99,3933,6.17260313128138,6.17753529518971,6.16273880346471,6.16273880346471,15948.3750868597,0.0,1.0
2009-05-04,25.0201,25.0201,25.0201,25.0201,200,6.17016171014675,6.17016171014675,6.17016171014675,6.17016171014675,811.003055522995,0.0,1.0
2009-05-05,25.0,25.2,24.01,24.01,11533,6.16520488541888,6.21452652450223,5.92106277195629,5.92106277195629,46766.4911967334,0.0,1.0
2009-05-06,25.0,25.0,24.97,25.0,1800,6.16520488541888,6.16520488541888,6.15780663955637,6.16520488541888,7299.02749970694,0.0,1.0
2009-05-07,24.7784,24.95,24.65,24.65,2133,6.11055650931452,6.15287447564804,6.07889201702301,6.07889201702301,8649.34758715274,0.0,1.0
2009-05-08,25.0,25.1,24.82,24.8756,8400,6.16520488541888,6.18986570496055,6.12081541024386,6.13452682590903,34062.1283319657,0.0,1.0
2009-05-11,25.56,26.36,24.02,24.02,8200,6.30330547485226,6.50059203118566,5.92352885391046,5.92352885391046,33251.1252764428,0.0,1.0
2009-05-12,25.75,26.5,24.75,25.61,3533,6.35016103198144,6.53511717854401,6.10355283656469,6.3156358846231,14326.3689758137,0.0,1.0
2009-05-13,26.5,26.5,25.5,25.87,1600,6.53511717854401,6.53511717854401,6.28850898312725,6.37975401543145,6488.02444418395,0.0,1.0
2009-05-14,26.15,26.5,26.05,26.4,12133,6.44880431014814,6.53511717854401,6.42414349060647,6.51045635900233,49199.5003633025,0.0,1.0
2009-05-15,26.34,26.79,25.89,26.34,6133,6.55977799808568,6.67184709828077,6.4477088978906,6.55977799808568,24626.3242516961,0.26,1.0
2009-05-18,26.23,26.7,25.84,25.84,5800,6.53238332914911,6.64943327824175,6.4352567756467,6.4352567756467,23289.2027816464,0.0,1.0
2009-05-19,26.2,26.22,26.1999,26.22,733,6.52491205580277,6.52989290470033,6.52488715155828,6.52989290470033,2943.27338602531,0.0,1.0
2009-05-20,26.75,26.98,26.2499,26.2499,7733,6.66188540048565,6.71916516280758,6.53733927380218,6.53733927380218,31050.9319155986,0.0,1.0
2009-05-21,27.08,27.0999,26.6,26.897,7400,6.74406940729538,6.74902535194845,6.62452903375396,6.69849463988271,29713.8104455489,0.0,1.0
2009-05-22,26.835,26.85,26.835,26.85,933,6.68305400830028,6.68678964497345,6.68305400830028,6.68678964497345,3746.34934401312,0.0,1.0
2009-05-26,25.74,27.35,24.78,27.35,2733,6.4103525311589,6.81131086741243,6.17127178407605,6.81131086741243,10974.0329659034,0.0,1.0
2009-05-27,27.69,27.75,26.24,26.24,3333,6.89598529867094,6.91092784536362,6.53487375359789,6.53487375359789,13383.2608398668,0.0,1.0
2009-05-28,27.55,27.8,26.35,27.6,3400,6.86111935638803,6.92337996760752,6.56226842253446,6.87357147863192,13652.2912857927,0.0,1.0
2009-05-29,28.0,28.0,26.7,27.3,17800,6.97318845658311,6.97318845658311,6.64943327824175,6.79885874516853,71473.7602609148,0.0,1.0
2009-06-01,27.8,27.8,27.1,27.6,3600,6.92337996760752,6.92337996760752,6.74905025619294,6.87357147863192,14455.3672437805,0.0,1.0
2009-06-02,29.03,29.035,26.4,27.1,8600,7.22970217480742,7.23094738703181,6.57472054477836,6.74905025619294,34532.2661934757,0.0,1.0
2009-06-03,28.9,28.9,27.75,28.73,2600,7.19732665697328,7.19732665697328,6.91092784536362,7.15498944134403,10439.9874538415,0.0,1.0
2009-06-04,28.99,28.99,28.52,28.67,1200,7.2197404770123,7.2197404770123,7.10269052791965,7.14004689465135,4818.45574792684,0.0,1.0
2009-06-05,28.72,29.0,28.46,28.95,1933,7.15249901689525,7.22223090146108,7.08774798122698,7.20977877921718,7761.72913395215,0.0,1.0
2009-06-08,28.8,29.05,28.28,29.05,3933,7.17242241248549,7.23468302370498,7.04292034114894,7.23468302370498,15792.4887138302,0.0,1.0
2009-06-09,29.0,29.0,28.33,28.99,7533,7.22223090146108,7.22223090146108,7.05537246339284,7.2197404770123,30247.8559576108,0.0,1.0
2009-06-10,29.0,29.0,28.75,28.96,8400,7.22223090146108,7.22223090146108,7.15997029024159,7.21226920366596,33729.1902354879,0.0,1.0
2009-06-11,29.0,29.0,28.73,28.99,15400,7.22223090146108,7.22223090146108,7.15498944134403,7.2197404770123,61836.8487650611,0.0,1.0
2009-06-12,28.9,29.0,28.57,28.97,2933,7.19732665697328,7.22223090146108,7.11514265016355,7.21475962811474,11777.1089238912,0.0,1.0
2009-06-15,28.6,28.95,28.45,28.45,5533,7.12261392350989,7.20977877921718,7.0852575567782,7.0852575567782,22217.0963777327,0.0,1.0
2009-06-16,28.79,28.9,28.61,28.61,5733,7.16993198803671,7.19732665697328,7.12510434795867,7.12510434795867,23020.1723357205,0.0,1.0
2009-06-17,28.95,28.95,28.63,28.92,3533,7.20977877921718,7.20977877921718,7.13008519685623,7.20230750587084,14186.3367978546,0.0,1.0
2009-06-18,28.99,28.99,28.31,28.9,5533,7.2197404770123,7.2197404770123,7.05039161449528,7.19732665697328,22217.0963777327,0.0,1.0
2009-06-19,29.0,29.0,28.92,28.94,3800,7.22223090146108,7.22223090146108,7.20230750587084,7.2072883547684,15258.4432017683,0.0,1.0
2009-06-22,28.95,29.6,28.42,28.9,10600,7.20977877921718,7.37165636838786,7.07778628343186,7.19732665697328,42563.0257733538,0.0,1.0
2009-06-23,28.89,28.94,28.52,28.94,2600,7.1948362325245,7.2072883547684,7.10269052791965,7.2072883547684,10439.9874538415,0.0,1.0
2009-06-24,28.7,28.89,28.02,28.89,5400,7.14751816799769,7.1948362325245,6.97816930548067,7.1948362325245,21683.0508656708,0.0,1.0
2009-06-25,29.0,29.0,28.25,28.84,20733,7.22223090146108,7.22223090146108,7.0354490678026,7.1823841102806,83250.869184806,0.0,1.0
2009-06-26,31.3,31.3,28.51,29.25,272400,7.79502852468041,7.79502852468041,7.10020010347088,7.28449151268057,1093789.45477939,0.0,1.0
2009-06-29,31.0,31.4,30.25,30.86,25400,7.72031579121702,7.8199327691682,7.53353395755854,7.6854498489341,101990.646664451,0.0,1.0
2009-06-30,30.85,31.76,29.5,31.0,9000,7.68295942448532,7.90958804932427,7.34675212390006,7.72031579121702,36138.4181094513,0.0,1.0
2009-07-01,31.8,31.95,30.53,30.53,9000,7.91954974711939,7.95690611385109,7.60326584212437,7.60326584212437,36138.4181094513,0.0,1.0
2009-07-02,31.3975,31.95,31.35,31.95,6000,7.81931016305601,7.95690611385109,7.80748064692431,7.95690611385109,24092.2787396342,0.0,1.0
2009-07-06,35.09,37.2,31.39,31.56,16133,8.73889939076791,9.26437894946042,7.81744234471942,7.85977956034868,64780.1221510864,0.0,1.0
2009-07-07,34.3,36.0,33.8,35.52,7000,8.54215585931431,8.96552801560686,8.41763463687533,8.84598764206543,28107.6585295733,0.0,1.0
2009-07-08,32.06,34.32,31.3,34.32,8800,7.98430078278766,8.54713670821187,7.79502852468041,8.54713670821187,35335.3421514635,0.0,1.0
2009-07-09,30.58,32.7,30.58,32.7,2133,7.61571796436827,8.14368794750956,7.61571796436827,8.14368794750956,8564.80509193996,0.0,1.0
2009-07-10,32.51,33.8,31.86,31.86,3333,8.09636988298275,8.41763463687533,7.93449229381207,7.93449229381207,13383.2608398668,0.0,1.0
2009-07-13,31.57,32.55,31.05,32.55,3933,7.86226998479746,8.10633158077787,7.73276791346091,8.10633158077787,15792.4887138302,0.0,1.0
2009-07-14,31.55,31.72,30.75,31.72,2800,7.8572891358999,7.89962635152915,7.65805517999752,7.89962635152915,11243.0634118293,0.0,1.0
2009-07-15,33.0,33.44,31.46,31.95,7933,8.21840068097295,8.32797935671926,7.83487531586088,7.95690611385109,31854.0078735864,0.0,1.0
2009-07-16,33.0,33.2,32.99,33.0,2733,8.21840068097295,8.26820916994855,8.21591025652417,8.21840068097295,10974.0329659034,0.0,1.0
2009-07-17,33.0,33.3,32.61,33.15,4133,8.21840068097295,8.29311341443634,8.12127412747055,8.25575704770465,16595.564671818,0.0,1.0
2009-07-20,34.08,34.08,32.75,32.75,5133,8.48736652144116,8.48736652144116,8.15614006975346,8.15614006975346,20610.9444617571,0.0,1.0
2009-07-21,32.84,34.01,32.0,34.01,2600,8.17855388979248,8.4699335502997,7.96935823609498,8.4699335502997,10439.9874538415,0.0,1.0
2009-07-22,33.0,33.0,32.01,32.95,3800,8.21840068097295,8.21840068097295,7.97184866054376,8.20594855872906,15258.4432017683,0.0,1.0
2009-07-23,34.0,34.5,32.65,32.65,7600,8.46744312585092,8.5919643482899,8.13123582526566,8.13123582526566,30516.8864035367,0.0,1.0
2009-07-24,33.75,34.2,32.7,33.7,2733,8.40518251463143,8.51725161482651,8.14368794750956,8.39273039238753,10974.0329659034,0.0,1.0
2009-07-27,32.27,33.75,32.27,33.75,4000,8.03659969621204,8.40518251463143,8.03659969621204,8.40518251463143,16061.5191597561,0.0,1.0
2009-07-28,32.5,32.6,31.64,32.4,3200,8.09387945853397,8.11878370302177,7.87970295593892,8.06897521404617,12849.2153278049,0.0,1.0
2009-07-29,32.75,33.0,32.0,32.18,1533,8.15614006975346,8.21840068097295,7.96935823609498,8.01418587617302,6155.57721797654,0.0,1.0
2009-07-30,34.95,34.95,33.5,33.5,3400,8.70403344848499,8.70403344848499,8.34292190341194,8.34292190341194,13652.2912857927,0.0,1.0
2009-07-31,35.3,35.85,34.6,34.6,5200,8.79119830419228,8.92817164887516,8.6168685927777,8.6168685927777,20879.974907683,0.0,1.0
2009-08-03,35.68,35.75,34.5,34.5,7533,8.88583443324591,8.90326740438737,8.5919643482899,8.5919643482899,30247.8559576107,0.0,1.0
2009-08-04,35.5,35.65,35.1,35.65,1333,8.84100679316787,8.87836315989957,8.74138981521669,8.87836315989957,5352.50125998874,0.0,1.0
2009-08-05,35.7,35.73,35.23,35.695,2533,8.89081528214347,8.89828655548981,8.77376533305082,8.88957006991908,10170.9570079156,0.0,1.0
2009-08-06,35.25,35.37,34.76,35.2,2400,8.77874618194838,8.80863127533374,8.65671538395818,8.76629405970448,9636.91149585369,0.0,1.0
2009-08-07,35.2,35.2,34.7,35.2,2333,8.76629405970448,8.76629405970448,8.6417728372655,8.76629405970448,9367.88104992777,0.0,1.0
2009-08-10,35.599,35.6,34.04,35.15,3133,8.86566199521079,8.86591103765567,8.47740482364604,8.75384193746058,12580.184881879,0.0,1.0
2009-08-11,34.85,35.5,34.3,35.5,3533,8.67912920399719,8.84100679316787,8.54215585931431,8.84100679316787,14186.3367978546,0.0,1.0
2009-08-12,35.0,35.25,33.02,34.35,2333,8.71648557072889,8.77874618194838,8.22338152987051,8.55460798155821,9367.88104992777,0.0,1.0
2009-08-13,35.42,35.42,34.65,34.92,800,8.82108339757764,8.82108339757764,8.6293207150216,8.69656217513865,3212.30383195123,0.0,1.0
2009-08-14,34.02,35.78,34.02,35.28,5600,8.53717501041675,8.97883956122021,8.53717501041675,8.85336667746922,22315.5786038759,0.26,1.0
2009-08-17,33.7,34.4,33.65,34.4,1800,8.45687236481612,8.6325344020675,8.44432507644103,8.6325344020675,7172.86455124583,0.0,1.0
2009-08-18,34.65,34.65,33.65,33.65,1933,8.69527084394299,8.69527084394299,8.44432507644103,8.44432507644103,7702.85954308787,0.0,1.0
2009-08-19,35.75,35.75,34.35,34.35,1800,8.97131118819515,8.97131118819515,8.6199871136924,8.6199871136924,7172.86455124582,0.0,1.0
2009-08-20,35.73,35.8,35.146,35.8,1133,8.96629227284511,8.98385847657024,8.81973994462396,8.98385847657024,4514.91974253417,0.0,1.0
2009-08-21,35.3,35.73,34.25,35.3,7000,8.85838559281926,8.96629227284511,8.5948925369422,8.85838559281926,27894.4732548449,0.0,1.0
2009-08-24,33.87,35.5,33.87,35.5,5333,8.49953314529146,8.90857474631965,8.49953314529146,8.90857474631965,21251.6036954411,0.0,1.0
2009-08-25,34.48,34.49,33.99,33.99,400,8.65261006346765,8.65511952114267,8.52964663739169,8.52964663739169,1593.96990027685,0.0,1.0
2009-08-26,35.0,35.06,33.56,34.5,5000,8.78310186256867,8.79815860861879,8.42173995736585,8.65762897881769,19924.6237534606,0.0,1.0
2009-08-27,34.97,35.34,34.35,34.85,1933,8.77557348954362,8.86842342351934,8.6199871136924,8.74545999744338,7702.85954308787,0.0,1.0
2009-08-28,34.2,35.32,33.72,34.82,4000,8.5823452485671,8.8634045081693,8.46189128016616,8.73793162441832,15939.6990027685,0.0,1.0
2009-08-31,33.7,33.8,33.55,33.8,8533,8.45687236481612,8.48196694156632,8.41923049969083,8.48196694156632,34003.3628976559,0.0,1.0
2009-09-01,33.6,34.15,33.56,33.81,2933,8.43177778806593,8.56979796019201,8.42173995736585,8.48447639924134,11687.78429378,0.0,1.0
2009-09-02,34.0,34.0,32.9655,33.56,1733,8.53215609506671,8.53215609506671,8.27255269858593,8.42173995736585,6905.87459294945,0.0,1.0
2009-09-03,33.1,33.89,33.015,33.89,1533,8.30630490431495,8.5045520606415,8.28497451407728,8.5045520606415,6108.88964281102,0.0,1.0
2009-09-04,33.3,34.15,33.21,33.21,1933,8.35649405781534,8.56979796019201,8.33390893874016,8.33390893874016,7702.85954308787,0.0,1.0
2009-09-08,33.18,33.18,32.93,32.95,2133,8.3263805657151,8.3263805657151,8.26364412383961,8.26866303918965,8499.8444932263,0.0,1.0
2009-09-09,33.5,33.5,32.9,33.4,1333,8.40668321131573,8.40668321131573,8.25611575081455,8.38158863456554,5311.9046926726,0.0,1.0
2009-09-10,32.8,33.2499,32.7,33.2499,1933,8.23102117406436,8.34392167486349,8.20592659731416,8.34392167486349,7702.85954308787,0.0,1.0
2009-09-11,32.4,32.66,32.35,32.66,2333,8.13064286706357,8.19588876661408,8.11809557868848,8.19588876661408,9296.82944336473,0.0,1.0
2009-09-14,33.2,33.2,32.48,32.48,733,8.33139948106514,8.33139948106514,8.15071852846373,8.15071852846373,2920.94984225733,0.0,1.0
2009-09-15,33.98,34.16,33.02,33.02,3400,8.52713717971667,8.57230741786702,8.28622924291479,8.28622924291479,13548.7441523532,0.0,1.0
2009-09-16,34.65,34.68,33.99,34.18,1200,8.69527084394299,8.70279921696805,8.52964663739169,8.57732633321707,4781.90970083055,0.0,1.0
2009-09-17,34.97,34.97,34.61,34.65,1133,8.77557348954362,8.77557348954362,8.68523301324291,8.69527084394299,4514.91974253417,0.0,1.0
2009-09-18,34.7,34.97,34.09,34.09,9733,8.70781813231809,8.77557348954362,8.55474121414189,8.55474121414189,38785.2725984864,0.0,1.0
2009-09-21,33.39,34.75,33.39,34.75,1733,8.37907917689052,8.72036542069318,8.37907917689052,8.72036542069318,6905.87459294945,0.0,1.0
2009-09-22,33.0901,34.03,33.0901,34.0299,3933,8.30382054121668,8.53968446809177,8.30382054121668,8.53965937351502,15672.7090444721,0.0,1.0
2009-09-23,33.49,33.85,33.35,33.36,1533,8.40417375364071,8.49451422994142,8.36904134619044,8.37155080386546,6108.88964281103,0.0,1.0
2009-09-24,33.86,33.86,33.7,33.7,1133,8.49702368761644,8.49702368761644,8.45687236481612,8.45687236481612,4514.91974253417,0.0,1.0
2009-09-25,34.25,34.25,33.5,33.9999,1933,8.5948925369422,8.5948925369422,8.40668321131573,8.53213100048996,7702.85954308788,0.0,1.0
2009-09-28,35.05,35.05,34.26,34.65,2000,8.79564915094377,8.79564915094377,8.59740199461722,8.69527084394299,7969.84950138425,0.0,1.0
2009-09-29,34.41,34.78,33.85,34.551,3400,8.63504385974251,8.72789379371824,8.49451422994142,8.67042721296029,13548.7441523532,0.0,1.0
2009-09-30,34.0,34.5155,33.96,34.5155,3733,8.53215609506671,8.66151863821398,8.52211826436663,8.66151863821398,14875.7240943337,0.0,1.0
2009-10-01,34.3,35.0,33.5,34.0,9400,8.6074398253173,8.78310186256867,8.40668321131573,8.53215609506671,37458.292656506,0.0,1.0
2009-10-02,34.1,34.5,32.71,34.15,3333,8.55725067181691,8.65762897881769,8.20843605498918,8.56979796019201,13281.7541940568,0.0,1.0
2009-10-05,34.01,34.47,33.82,33.82,1333,8.53466555274173,8.65010060579263,8.48698585691636,8.48698585691636,5311.9046926726,0.0,1.0
2009-10-06,33.7,34.5,33.42,34.5,1733,8.45687236481612,8.65762897881769,8.38660754991557,8.65762897881769,6905.87459294945,0.0,1.0
2009-10-07,33.45,33.45,33.45,33.45,133,8.39413592294063,8.39413592294063,8.39413592294063,8.39413592294063,529.994991842053,0.0,1.0
2009-10-08,33.4,33.65,33.4,33.65,733,8.38158863456554,8.44432507644103,8.38158863456554,8.44432507644103,2920.94984225732,0.0,1.0
2009-10-09,34.0,34.06,33.095,33.4,3200,8.53215609506671,8.54721284111683,8.30505017547744,8.38158863456554,12751.7592022148,0.0,1.0
2009-10-12,33.36,34.0,33.34,33.5,5933,8.37155080386546,8.53215609506671,8.36653188851542,8.40668321131573,23642.5585458564,0.0,1.0
2009-10-13,32.89,33.0,32.875,33.0,1400,8.25360629313953,8.28121032756475,8.24984210662701,8.28121032756475,5578.89465096898,0.0,1.0
2009-10-14,33.0,33.05,32.69,33.02,2533,8.28121032756475,8.29375761593985,8.20341713963914,8.28622924291479,10093.8143935031,0.0,1.0
2009-10-15,32.55,33.0,32.55,32.85,3733,8.16828473218887,8.28121032756475,8.16828473218887,8.24356846243946,14875.7240943337,0.0,1.0
2009-10-16,32.0,32.41,32.0,32.38,3200,8.03026456006279,8.13315232473859,8.03026456006279,8.12562395171353,12751.7592022148,0.0,1.0
2009-10-19,31.71,32.15,31.61,32.15,2933,7.95749028748722,8.06790642518808,7.93239571073702,8.06790642518808,11687.78429378,0.0,1.0
2009-10-20,30.81,31.34,30.8,31.25,1533,7.73163909673545,7.86464035351149,7.72912963906043,7.84205523443632,6108.88964281103,0.0,1.0
2009-10-21,30.01,30.75,30.01,30.7,4333,7.53088248273388,7.71658235068534,7.53088248273388,7.70403506231024,17266.678944749,0.0,1.0
2009-10-22,30.05,31.5,29.75,30.14,2800,7.54092031343396,7.90479167631181,7.46563658318337,7.56350543250914,11157.7893019379,0.0,1.0
2009-10-23,28.66,29.5599,28.6,29.45,5000,7.19210569660623,7.41793179278125,7.17704895055612,7.39035285293278,19924.6237534606,0.0,1.0
2009-10-26,28.2,29.0,27.95,29.0,2333,7.07667064355533,7.2774272575569,7.01393420167984,7.2774272575569,9296.82944336473,0.0,1.0
2009-10-27,26.54,29.65,26.27,27.02,23000,6.66010066950207,7.44054200643318,6.59234531227654,6.78055463790302,91653.2692659189,0.0,1.0
2009-10-28,28.2,28.35,26.51,26.54,10533,7.07667064355533,7.11431250868063,6.65257229647702,6.66010066950207,41973.2123990401,0.0,1.0
2009-10-29,29.26,29.26,28.12,28.4,3333,7.34267315710741,7.34267315710741,7.05659498215518,7.12685979705572,13281.7541940568,0.0,1.0
2009-10-30,28.4,29.37,27.78,29.08,3800,7.12685979705572,7.37027719153263,6.97127342120451,7.29750291895706,15142.7140526301,0.0,1.0
2009-11-02,29.92,29.92,27.85,27.85,6600,7.50829736365871,7.50829736365871,6.98883962492965,6.98883962492965,26300.503354568,0.0,1.0
2009-11-03,30.05,30.7,29.81,29.81,6000,7.54092031343396,7.70403506231024,7.48069332923349,7.48069332923349,23909.5485041527,0.0,1.0
2009-11-04,29.95,30.7,29.53,30.2,4533,7.51582573668377,7.70403506231024,7.41042851433294,7.57856217855926,18063.6638948874,0.0,1.0
2009-11-05,30.7,30.97,29.77,30.15,10333,7.70403506231024,7.77179041953577,7.47065549853341,7.56601489018416,41176.2274489017,0.0,1.0
2009-11-06,31.74,31.948,31.0,31.0,3200,7.96501866051228,8.01721538015269,7.77931879256083,7.77931879256083,12751.7592022148,0.0,1.0
2009-11-09,31.8,31.98,31.32,31.98,3933,7.9800754065624,8.02524564471275,7.85962143816145,8.02524564471275,15672.7090444721,0.0,1.0
2009-11-10,32.0,32.35,31.59,31.59,1400,8.03026456006279,8.11809557868848,7.92737679538698,7.92737679538698,5578.89465096897,0.0,1.0
2009-11-11,31.46,32.24,31.44,32.24,2000,7.89475384561173,8.09049154426326,7.88973493026169,8.09049154426326,7969.84950138425,0.0,1.0
2009-11-12,30.5,31.48,29.9,31.48,4400,7.65384590880984,7.89977276096177,7.50327844830867,7.89977276096177,17533.6689030454,0.0,1.0
2009-11-13,30.1,30.39,29.22,30.39,8733,7.61871350135957,7.6921163889142,7.39597370464208,7.6921163889142,34502.3211534456,0.26,1.0
2009-11-16,30.1,30.31,29.8,30.31,4733,7.61871350135957,7.67186731648533,7.54277947975134,7.67186731648533,18699.1281368668,0.0,1.0
2009-11-17,29.29,29.8,29.17,29.8,2200,7.41369164301734,7.54277947975134,7.38331803437404,7.54277947975134,8691.75615911832,0.0,1.0
2009-11-18,28.39,28.5,28.25,28.5,4200,7.18588957819263,7.21373205278232,7.15045370144212,7.21373205278232,16593.3526674077,0.0,1.0
2009-11-19,27.84,28.58,27.84,28.03,3933,7.0466772052442,7.23398112521118,7.0466772052442,7.09476875226275,15538.4895335511,0.0,1.0
2009-11-20,27.9,27.9999,27.56,27.7,5933,7.06186400956585,7.08715003876139,6.97580545174318,7.01124132849369,23440.0860418405,0.0,1.0
2009-11-23,28.22,28.95,27.65,27.89,9533,7.1428602992813,7.32763308519467,6.99858565822565,7.05933287551224,37662.9597567614,0.0,1.0
2009-11-24,28.0001,28.2,28.0001,28.05,2400,7.08720066144246,7.13779803117408,7.08720066144246,7.09983102036996,9481.91580994727,0.0,1.0
2009-11-25,28.0,28.3,28.0,28.07,2000,7.08717535010193,7.16310937171016,7.08717535010193,7.10489328847718,7901.59650828938,0.0,1.0
2009-11-27,27.24,28.0,27.24,28.0,6600,6.89480916202773,7.08717535010193,6.89480916202773,7.08717535010193,26075.268477355,0.0,1.0
2009-11-30,26.85,27.36,26.74,27.27,5333,6.79609493393703,6.92518277067102,6.76825245934734,6.90240256418855,21069.6070893536,0.0,1.0
2009-12-01,27.0,27.39,26.745,26.85,9133,6.83406194474114,6.93277617283185,6.76951802637414,6.79609493393703,36082.6404551035,0.0,1.0
2009-12-02,26.88,26.97,26.8,26.95,1800,6.80368833609785,6.82646854258032,6.78343926366899,6.8214062744731,7111.43685746045,0.0,1.0
2009-12-03,27.47,28.01,26.75,26.9,6933,6.95302524526071,7.08970648415553,6.77078359340095,6.80875060420506,27390.8842959852,0.0,1.0
2009-12-04,28.35,28.36,27.9,27.9,4400,7.1757650419782,7.17829617603181,7.06186400956585,7.06186400956585,17383.5123182367,0.0,1.0
2009-12-07,30.285,30.735,28.49,28.49,3733,7.66553948135131,7.77944051376367,7.21120091872871,7.21120091872871,14748.3298827222,0.0,1.0
2009-12-08,31.01,31.53,30.25,30.5,5000,7.84904670023788,7.98066567102549,7.65668051216369,7.71995886350388,19753.9912707235,0.0,1.0
2009-12-09,32.5,32.5,30.75,31.03,12400,8.22618567422545,8.22618567422545,7.78323721484408,7.8541089683451,48989.8983513942,0.0,1.0
2009-12-10,29.68,32.51,29.43,32.48,14933,7.51240587110804,8.22871680827906,7.44912751976784,8.22112340611823,58997.2703291427,0.0,1.0
2009-12-11,29.05,30.25,27.14,27.14,15200,7.35294442573075,7.65668051216369,6.86949782149165,6.86949782149165,60052.1334629993,0.0,1.0
2009-12-14,29.27,29.5,29.0,29.25,3533,7.40862937491012,7.4668454581431,7.34028875546271,7.4035671068029,13958.1702318932,0.0,1.0
2009-12-15,28.02,29.34,28.0,29.34,12000,7.09223761820914,7.42634731328537,7.08717535010193,7.42634731328537,47409.5790497363,0.0,1.0
2009-12-16,27.0,27.65,27.0,27.64,217533,6.83406194474114,6.99858565822565,6.83406194474114,6.99605452417204,859428.996618858,0.0,1.0
2009-12-17,26.75,27.2,26.75,27.09,41133,6.77078359340095,6.8846846258133,6.77078359340095,6.85684215122361,162508.184587734,0.0,1.0
2009-12-18,27.8,27.84,26.53,26.53,39533,7.03655266902977,7.0466772052442,6.71509864422157,6.71509864422157,156186.907381102,0.0,1.0
2009-12-21,27.51,27.8,27.15,27.77,19800,6.96314978147514,7.03655266902977,6.87202895554526,7.02895926686895,78225.805432065,0.0,1.0
2009-12-22,27.2,27.5,26.8,27.5,14333,6.8846846258133,6.96061864742153,6.78343926366899,6.96061864742153,56626.7913766559,0.0,1.0
2009-12-23,27.38,27.55,27.3,27.37,16533,6.93024503877824,6.97327431768957,6.90999596634938,6.92771390472463,65318.5475357742,0.0,1.0
2009-12-24,27.33,27.56,27.3,27.5357,3400,6.9175893685102,6.97580545174318,6.90999596634938,6.96965479599291,13432.714064092,0.0,1.0
2009-12-28,27.53,27.92,27.5,27.7,8733,6.96821204958236,7.06692627767306,6.96061864742153,7.01124132849369,34502.3211534456,0.0,1.0
2009-12-29,27.59,27.69,27.31,27.69,5600,6.983398853904,7.00871019444008,6.91252710040298,7.00871019444008,22124.4702232103,0.0,1.0
2009-12-30,27.55,27.68,27.3,27.68,6200,6.97327431768957,7.00617906038647,6.90999596634938,7.00617906038647,24494.9491756971,0.0,1.0
2009-12-31,27.45,27.85,27.319,27.85,11000,6.94796297715349,7.04920833929781,6.91480512105123,7.04920833929781,43458.7807955917,0.0,1.0
2010-01-04,27.42,27.898,27.25,27.8,14800,6.94036957499267,7.06135778275513,6.89734029608134,7.03655266902977,58471.8141613415,0.0,1.0
2010-01-05,27.47,27.59,27.3,27.38,13200,6.95302524526071,6.983398853904,6.90999596634938,6.93024503877824,52150.53695471,0.0,1.0
2010-01-06,27.35,27.52,27.195,27.31,14000,6.92265163661742,6.96568091552875,6.88341905878649,6.91252710040298,55311.1755580257,0.0,1.0
2010-01-07,27.48,27.55,27.25,27.25,10600,6.95555637931432,6.97327431768957,6.89734029608134,6.89734029608134,41878.4614939337,0.0,1.0
2010-01-08,27.49,27.5,27.27,27.5,6933,6.95808751336793,6.96061864742153,6.90240256418855,6.96061864742153,27390.8842959851,0.0,1.0
2010-01-11,27.46,27.5,27.07,27.07,10800,6.9504941112071,6.96061864742153,6.8517798831164,6.8517798831164,42668.6211447627,0.0,1.0
2010-01-12,27.43,27.53,27.338,27.37,8133,6.94290070904628,6.96821204958236,6.91961427575309,6.92771390472463,32131.8422009588,0.0,1.0
2010-01-13,27.42,27.61,27.42,27.61,20133,6.94036957499267,6.98846112201122,6.94036957499267,6.98846112201122,79541.4212506951,0.0,1.0
2010-01-14,27.43,27.92,27.43,27.52,11600,6.94290070904628,7.06692627767306,6.94290070904628,6.96568091552875,45829.2597480784,0.0,1.0
2010-01-15,27.84,27.9,27.4,27.6,12200,7.0466772052442,7.06186400956585,6.93530730688545,6.98592998795761,48199.7387005653,0.0,1.0
2010-01-19,27.6,28.0,27.4,28.0,6000,6.98592998795761,7.08717535010193,6.93530730688545,7.08717535010193,23704.7895248682,0.0,1.0
2010-01-20,27.43,27.79,27.4,27.45,10400,6.94290070904628,7.03402153497616,6.93530730688545,6.94796297715349,41088.3018431048,0.0,1.0
2010-01-21,27.27,28.0,27.24,27.55,17800,6.90240256418855,7.08717535010193,6.89480916202773,6.97327431768957,70324.2089237756,0.0,1.0
2010-01-22,27.43,27.75,27.05,27.37,14533,6.94290070904628,7.02389699876173,6.84671761500918,6.92771390472463,57416.9510274848,0.0,1.0
2010-01-25,27.85,27.85,27.3,27.41,4200,7.04920833929781,7.04920833929781,6.90999596634938,6.93783844093906,16593.3526674077,0.0,1.0
2010-01-26,28.05,28.65,27.8,27.91,22333,7.09983102036996,7.25169906358643,7.03655266902977,7.06439514361946,88233.1774098135,0.0,1.0
2010-01-27,27.7,28.36,27.255,28.05,16600,7.01124132849369,7.17829617603181,6.89860586310814,7.09983102036996,65583.2510188019,0.0,1.0
2010-01-28,28.11,28.2,27.255,27.75,18133,7.11501782469161,7.13779803117408,6.89860586310814,7.02389699876173,71639.8247424058,0.0,1.0
2010-01-29,27.01,28.45,27.0,28.14,56733,6.83659307879475,7.20107638251428,6.83406194474114,7.12261122685243,224140.637352391,0.0,1.0
2010-02-01,27.2,27.38,27.02,27.02,14333,6.8846846258133,6.93024503877824,6.83912421284836,6.83912421284836,56626.7913766559,0.0,1.0
2010-02-02,27.13,27.52,26.55,26.73,36800,6.86696668743804,6.96568091552875,6.72016091232879,6.76572132529373,145389.375752525,0.0,1.0
2010-02-03,27.0,27.43,26.75,27.0,6533,6.83406194474114,6.94290070904628,6.77078359340095,6.83406194474114,25810.5649943273,0.0,1.0
2010-02-04,26.6,27.1,26.55,26.9899,18600,6.73281658259683,6.85937328527722,6.72016091232879,6.831505499347,73484.8475270913,0.0,1.0
2010-02-05,26.64,26.76,26.5,26.54,9933,6.74294111881126,6.77331472745455,6.70750524206075,6.71762977827518,39243.2790584193,0.0,1.0
2010-02-08,26.64,26.75,26.52,26.52,4333,6.74294111881126,6.77078359340095,6.71256751016797,6.71256751016797,17118.808835209,0.0,1.0
2010-02-09,26.91,27.09,26.74,27.08,10533,6.81128173825867,6.85684215122361,6.76825245934734,6.85431101717,41613.7580109061,0.0,1.0
2010-02-10,26.91,27.17,26.78,26.81,2933,6.81128173825867,6.87709122365248,6.77837699556177,6.78597039772259,11587.6912794064,0.0,1.0
2010-02-11,27.03,27.1,26.7,26.7,4800,6.90746483229577,6.92535319849113,6.82313396308905,6.82313396308905,18783.1575187156,0.26,1.0
2010-02-12,27.15,27.15,26.8,27.03,3800,6.93813060291639,6.93813060291639,6.84868877193957,6.90746483229577,14869.9997023165,0.0,1.0
2010-02-16,27.65,27.78,27.332,27.332,1800,7.065904647169,7.09912589867468,6.98464035502434,6.98464035502434,7043.68406951835,0.0,1.0
2010-02-17,28.0,28.48,27.61,27.61,14733,7.15534647814582,7.27800956062832,7.05568272362879,7.05568272362879,57652.5541090078,0.0,1.0
2010-02-18,27.93,28.0,27.63,27.86,2400,7.13745811195046,7.15534647814582,7.06079368539889,7.11956974575509,9391.5787593578,0.0,1.0
2010-02-19,27.5,27.85,27.4,27.85,11400,7.02757243389322,7.11701426487004,7.0020176250427,7.11701426487004,44609.9991069496,0.0,1.0
2010-02-22,27.54,27.6999,27.38,27.38,10200,7.03779435743343,7.07865649678541,6.99690666327259,6.99690666327259,39914.2097272707,0.0,1.0
2010-02-23,27.5,27.5,27.4,27.5,5800,7.02757243389322,7.02757243389322,7.0020176250427,7.02757243389322,22696.3153351147,0.0,1.0
2010-02-24,27.25,27.44,27.15,27.44,9733,6.96368541176692,7.01223954858291,6.93813060291639,7.01223954858291,38086.7650270123,0.0,1.0
2010-02-25,27.25,27.25,27.2,27.23,2133,6.96368541176692,6.96368541176692,6.95090800734165,6.95857444999681,8346.76562237925,0.0,1.0
2010-02-26,26.75,27.25,26.75,27.2,5800,6.83591136751431,6.96368541176692,6.83591136751431,6.95090800734165,22696.3153351147,0.0,1.0
2010-03-01,27.4,27.4,27.03,27.05,5800,7.0020176250427,7.0020176250427,6.90746483229577,6.91257579406587,22696.3153351147,0.0,1.0
2010-03-02,28.28,28.32,27.105,27.5,19933,7.22689994292728,7.23712186646749,6.92663093893366,7.02757243389322,78000.974754283,0.0,1.0
2010-03-03,27.92,28.4,27.71,28.35,5200,7.13490263106541,7.2575657135479,7.08123753247931,7.24478830912264,20348.4206452752,0.0,1.0
2010-03-04,28.1,28.1,27.87,27.95,21733,7.18090128699634,7.18090128699634,7.12212522664014,7.14256907372056,85044.6588238014,0.0,1.0
2010-03-05,28.3,28.3399,27.82,28.1,11733,7.23201090469738,7.24220727342874,7.10934782221488,7.18090128699634,45913.0806598105,0.0,1.0
2010-03-08,28.3,28.5,28.13,28.3,4733,7.23201090469738,7.28312052239843,7.1885677296515,7.23201090469738,18520.9759450169,0.0,1.0
2010-03-09,28.14,28.4,28.1,28.37,12733,7.19112321053655,7.2575657135479,7.18090128699634,7.24989927089275,49826.2384762096,0.0,1.0
2010-03-10,28.03,28.19,27.8,28.14,15733,7.16301292080098,7.20390061496181,7.10423686044478,7.19112321053655,61565.7119254068,0.0,1.0
2010-03-11,28.1,28.11,27.8145,28.11,4200,7.18090128699634,7.18345676788139,7.1079423077281,7.18345676788139,16435.2628288762,0.0,1.0
2010-03-12,28.1,28.4,28.0301,28.15,8600,7.18090128699634,7.2575657135479,7.16303847560983,7.1936786914216,33653.1572210322,0.0,1.0
2010-03-15,28.1,28.84,27.96,28.1,39933,7.18090128699634,7.3700068724902,7.14512455460561,7.18090128699634,156264.131082265,0.0,1.0
2010-03-16,28.34,28.4685,28.02,28.1,12333,7.24223282823759,7.27507075761051,7.16045743991593,7.18090128699634,48260.97534965,0.0,1.0
2010-03-17,27.8,28.445,27.31,28.3,16933,7.10423686044478,7.26906537753064,6.97901829707723,7.23201090469738,66261.5013050857,0.0,1.0
2010-03-18,28.06,28.215,27.58,27.803,11400,7.17067936345613,7.21028931717444,7.04801628097363,7.1050035047103,44609.9991069496,0.0,1.0
2010-03-19,28.15,28.33,28.02,28.02,12400,7.1936786914216,7.23967734735254,7.16045743991593,7.16045743991593,48523.1569233487,0.0,1.0
2010-03-22,28.7,28.7,28.1,28.11,6533,7.33423014009947,7.33423014009947,7.18090128699634,7.18345676788139,25564.6600145352,0.0,1.0
2010-03-23,29.43,29.64,28.75,28.7545,18933,7.52078024470827,7.57444534329436,7.34700754452473,7.348157510923,74087.8169378839,0.0,1.0
2010-03-24,29.96,30.0,29.38,29.38,18333,7.65622073161603,7.66644265515624,7.50800284028301,7.50800284028301,71739.9222480445,0.0,1.0
2010-03-25,29.33,29.97,29.18,29.96,10733,7.49522543585775,7.65877621250108,7.45689322258197,7.65622073161603,41999.9228434114,0.0,1.0
2010-03-26,28.96,29.1301,28.88,29.1301,3333,7.40067264311082,7.44414137296556,7.3802287960304,7.44414137296556,13042.5550020582,0.0,1.0
2010-03-29,29.08,29.1,28.89,29.1,2800,7.43133841373145,7.43644937550155,7.38278427691546,7.43644937550155,10956.8418859174,0.0,1.0
2010-03-30,29.14,29.25,28.97,29.19,4133,7.44667129904176,7.47478158877733,7.40322812399587,7.45944870346702,16173.0812551774,0.0,1.0
2010-03-31,30.5,30.5,28.5201,28.93,10733,7.79421669940884,7.79421669940884,7.28825703897738,7.39300620045566,41999.9228434114,0.0,1.0
2010-04-01,29.3,30.0,28.91,29.75,7533,7.48755899320259,7.66644265515624,7.38789523868556,7.60255563302993,29477.8178309343,0.0,1.0
2010-04-05,29.4,29.4,29.0,29.23,1933,7.51311380205311,7.51311380205311,7.41089456665103,7.46967062700723,7564.13405909944,0.0,1.0
2010-04-06,29.4,29.65,29.4,29.4,1733,7.51311380205311,7.57700082417941,7.51311380205311,7.51311380205311,6781.50249581962,0.0,1.0
2010-04-07,29.51,29.72,29.4,29.4,6733,7.54122409178869,7.59488919037478,7.51311380205311,7.51311380205311,26347.291577815,0.0,1.0
2010-04-08,29.5,29.7,29.5,29.51,3800,7.53866861090363,7.58977822860467,7.53866861090363,7.54122409178869,14869.9997023165,0.0,1.0
2010-04-09,29.57,29.66,29.4,29.4001,7533,7.556556977099,7.57955630506447,7.51311380205311,7.51313935686196,29477.8178309343,0.0,1.0
2010-04-12,29.53,29.64,29.14,29.47,9333,7.54633505355879,7.57444534329436,7.44667129904176,7.53100216824848,36521.5019004527,0.0,1.0
2010-04-13,29.75,29.75,29.0901,29.5,11400,7.60255563302993,7.60255563302993,7.43391944942535,7.53866861090363,44609.9991069496,0.0,1.0
2010-04-14,29.71,29.71,29.15,29.22,10400,7.59233370948973,7.59233370948973,7.44922677992681,7.46711514612217,40696.8412905505,0.0,1.0
2010-04-15,29.77,29.77,29.5,29.55,3000,7.60766659480004,7.60766659480004,7.53866861090363,7.55144601532889,11739.4734491973,0.0,1.0
2010-04-16,29.51,29.99,29.5,29.8,8000,7.54122409178869,7.66388717427118,7.53866861090363,7.6153330374552,31305.2625311927,0.0,1.0
2010-04-19,29.59,29.59,29.5,29.56,1733,7.5616679388691,7.5616679388691,7.53866861090363,7.55400149621395,6781.50249581962,0.0,1.0
2010-04-20,29.83,29.98,29.51,29.6,4333,7.62299948011035,7.66133169338613,7.54122409178869,7.56422341975415,16955.7128184572,0.0,1.0
2010-04-21,29.69,29.85,29.63,29.73,3200,7.58722274771962,7.62811044188046,7.57188986240931,7.59744467125983,12522.1050124771,0.0,1.0
2010-04-22,30.0,30.0,29.59,29.7,3933,7.66644265515624,7.66644265515624,7.5616679388691,7.58977822860467,15390.4496918976,0.0,1.0
2010-04-23,29.8,29.8481,29.55,29.8481,7600,7.6153330374552,7.6276249005123,7.55144601532889,7.6276249005123,29739.999404633,0.0,1.0
2010-04-26,29.97,30.0,29.8301,29.9,2400,7.65877621250108,7.66644265515624,7.6230250349192,7.64088784630572,9391.57875935781,0.0,1.0
2010-04-27,30.0,30.15,29.995,30.01,9000,7.66644265515624,7.70477486843202,7.66516491471371,7.66899813604129,35218.4203475918,0.0,1.0
2010-04-28,29.46,30.15,29.15,30.15,4600,7.52844668736343,7.70477486843202,7.44922677992681,7.70477486843202,18000.5259554358,0.0,1.0
2010-04-29,30.1,30.1,29.5,29.8599,9733,7.69199746400676,7.69199746400676,7.53866861090363,7.63064036795666,38086.7650270123,0.0,1.0
2010-04-30,29.4,29.85,29.25,29.85,5133,7.51311380205311,7.62811044188046,7.47478158877733,7.62811044188046,20086.2390715765,0.0,1.0
2010-05-03,30.0,30.0,28.97,29.35,5000,7.66644265515624,7.66644265515624,7.40322812399587,7.50033639762785,19565.7890819954,0.0,1.0
2010-05-04,30.18,30.25,29.31,29.6001,14333,7.71244131108717,7.73032967728254,7.49011447408764,7.564248974563,56087.2909824481,0.0,1.0
2010-05-05,29.58,30.41,29.3,30.18,18533,7.55911245798405,7.77121737144337,7.48755899320259,7.71244131108717,72522.5538113243,0.0,1.0
2010-05-06,28.0,29.65,28.0,29.5,7933,7.15534647814582,7.57700082417941,7.15534647814582,7.53866861090363,31043.080957494,0.0,1.0
2010-05-07,28.1,28.79,28.0,28.25,7533,7.18090128699634,7.35722946806494,7.15534647814582,7.21923350027212,29477.8178309343,0.0,1.0
2010-05-10,29.15,29.15,28.27,28.27,9000,7.44922677992681,7.44922677992681,7.22434446204223,7.22434446204223,35218.4203475918,0.0,1.0
2010-05-11,29.64,29.64,28.5,29.01,5533,7.57444534329436,7.57444534329436,7.28312052239843,7.41345004753608,21651.5021981362,0.0,1.0
2010-05-12,30.5,30.6,29.52,29.71,7600,7.79421669940884,7.81977150825936,7.54377957267374,7.59233370948973,29739.9994046331,0.0,1.0
2010-05-13,30.4,30.9,30.37,30.42,4400,7.76866189055832,7.89643593481092,7.76099544790316,7.77377285232842,17217.894392156,0.0,1.0
2010-05-14,29.78,30.25,29.5,30.19,3600,7.67666457869645,7.797820802739,7.60448640267109,7.78235405073357,13965.4401857694,0.26,1.0
2010-05-17,29.87,30.02,29.47,30.02,2200,7.6998647067046,7.73853158671818,7.59675302666838,7.73853158671818,8534.43566908131,0.0,1.0
2010-05-18,28.41,30.0,28.41,30.0,4733,7.3235070745724,7.73337600271637,7.3235070745724,7.73337600271637,18360.6745553463,0.0,1.0
2010-05-19,27.7,28.25,27.46,28.25,4533,7.14048384250811,7.28226240255791,7.07861683448638,7.28226240255791,17584.816767248,0.0,1.0
2010-05-20,27.03,28.13,27.03,27.65,4933,6.96777177844745,7.25132889854705,6.96777177844745,7.12759488250358,19136.5323434446,0.0,1.0
2010-05-21,27.1,27.35,26.885,27.0,9400,6.98581632245379,7.05026112247642,6.93039379443432,6.96003840244473,36465.3160406201,0.0,1.0
2010-05-24,26.35,27.6,26.25,27.22,16133,6.79248192238588,7.11470592249906,6.76670400237682,7.01674982646465,62584.5684769494,0.0,1.0
2010-05-25,25.9,26.4999,25.7,26.35,4333,6.67648128234513,6.83112302447945,6.62492544232702,6.79248192238588,16808.9589791497,0.0,1.0
2010-05-26,26.0,26.1,25.9,26.1,10400,6.70225920235418,6.72803712236324,6.67648128234513,6.72803712236324,40344.6049811117,0.0,1.0
2010-05-27,26.2,26.5,26.0,26.5,6333,6.75381504237229,6.83114880239946,6.70225920235418,6.83114880239946,24567.5368601327,0.0,1.0
2010-05-28,26.65,27.0,26.07,26.07,7200,6.86981568241304,6.96003840244473,6.72030374636052,6.72030374636052,27930.8803715388,0.0,1.0
2010-06-01,26.45,27.035,26.15,26.59,5400,6.81825984239493,6.9690606744479,6.74092608236777,6.85434893040761,20948.1602786541,0.0,1.0
2010-06-02,26.94,27.0,26.15,26.23,15400,6.9445716504393,6.96003840244473,6.74092608236777,6.76154841837501,59741.0496835692,0.0,1.0
2010-06-03,27.0,27.38,26.88,27.02,30200,6.96003840244473,7.05799449847914,6.92910489843386,6.96519398644654,117154.526002843,0.0,1.0
2010-06-04,26.4,27.03,26.4,27.03,2733,6.8053708823904,6.96777177844745,6.8053708823904,6.96777177844745,10602.0966743633,0.0,1.0
2010-06-07,26.25,26.55,26.03,26.25,18000,6.76670400237682,6.84403776240398,6.7099925783569,6.76670400237682,69827.2009288471,0.0,1.0
2010-06-08,26.26,26.33,26.1,26.25,5133,6.76928179437773,6.78732633838406,6.72803712236324,6.76670400237682,19912.3901315429,0.0,1.0
2010-06-09,26.65,26.875,26.35,26.65,2333,6.86981568241304,6.92781600243341,6.79248192238588,6.86981568241304,9050.38109816668,0.0,1.0
2010-06-10,26.79,27.65,26.4,27.15,8933,6.90590477042571,7.12759488250358,6.8053708823904,6.99870528245831,34653.6881054106,0.0,1.0
2010-06-11,26.96,27.0,26.2,26.51,5133,6.94972723444111,6.96003840244473,6.75381504237229,6.83372659440036,19912.3901315429,0.0,1.0
2010-06-14,26.59,27.0,26.33,27.0,4200,6.85434893040761,6.96003840244473,6.78732633838406,6.96003840244473,16293.0135500643,0.0,1.0
2010-06-15,26.91,26.9995,26.27,26.56,6333,6.93683827443658,6.95990951284468,6.77185958637863,6.84661555440489,24567.5368601327,0.0,1.0
2010-06-16,26.62,26.91,26.44,26.91,6800,6.86208230641032,6.93683827443658,6.81568205039402,6.93683827443658,26379.1647953422,0.0,1.0
2010-06-17,26.71,27.0,26.54,26.99,7333,6.88528243441847,6.96003840244473,6.84145997040308,6.95746061044382,28446.8258006242,0.0,1.0
2010-06-18,26.55,27.0,26.47,26.92,17800,6.84403776240398,6.96003840244473,6.82341542639674,6.93941606643749,69051.3431407488,0.0,1.0
2010-06-21,26.56,27.52,26.5,27.52,5933,6.84661555440489,7.09408358649181,6.83114880239946,7.09408358649181,23015.8212839361,0.0,1.0
2010-06-22,26.48,27.18,26.47,26.55,8000,6.82599321839765,7.00643865846103,6.82341542639674,6.84403776240398,31034.311523932,0.0,1.0
2010-06-23,26.25,26.7,26.05,26.68,6200,6.76670400237682,6.88270464241757,6.71514816235871,6.87754905841576,24051.5914310473,0.0,1.0
2010-06-24,25.69,27.06,25.68,26.07,20733,6.62234765032612,6.97550515445016,6.61976985832521,6.72030374636052,80429.2976032103,0.0,1.0
2010-06-25,25.39,26.8,25.39,25.7,307600,6.54501389029895,6.90848256242662,6.54501389029895,6.62492544232702,1193269.27809519,0.0,1.0
2010-06-28,25.4,25.69,25.32,25.4,14600,6.54759168229986,6.62234765032612,6.52696934629261,6.54759168229986,56637.6185311759,0.0,1.0
2010-06-29,25.2,25.2,24.75,25.2,5600,6.49603584228175,6.49603584228175,6.380035202241,6.49603584228175,21724.0180667524,0.0,1.0
2010-06-30,24.97,25.47,24.66,25.0,8733,6.43674662626092,6.56563622630619,6.35683507423285,6.44448000226364,33877.8303173123,0.0,1.0
2010-07-01,25.1,25.5,25.0,25.0001,9533,6.47025792227269,6.57336960230891,6.44448000226364,6.44450578018365,36981.2614697055,0.0,1.0
2010-07-02,25.08,25.14,24.95,25.14,3600,6.46510233827088,6.48056909027632,6.43159104225911,6.48056909027632,13965.4401857694,0.0,1.0
2010-07-06,25.01,25.46,24.9,25.1,7133,6.44705779426454,6.56305843430529,6.41870208225458,6.47025792227269,27670.9680125259,0.0,1.0
2010-07-07,25.02,25.49,25.01,25.35,6600,6.44963558626545,6.57079181030801,6.44705779426454,6.53470272229533,25603.3070072439,0.0,1.0
2010-07-08,25.44,25.76,24.75,24.95,4533,6.55790285030348,6.64039219433245,6.380035202241,6.43159104225911,17584.816767248,0.0,1.0
2010-07-09,25.25,26.0,25.16,25.94,5400,6.50892480228628,6.70225920235418,6.48572467427813,6.68679245034875,20948.1602786541,0.0,1.0
2010-07-12,25.1,25.25,25.1,25.25,1933,6.47025792227269,6.50892480228628,6.47025792227269,6.50892480228628,7498.66552197008,0.0,1.0
2010-07-13,25.45,25.45,25.2501,25.34,2000,6.56048064230438,6.56048064230438,6.50895058020628,6.53212493029442,7758.57788098301,0.0,1.0
2010-07-14,25.63,25.66,25.1,25.2,2733,6.60688089832068,6.6146142743234,6.47025792227269,6.49603584228175,10602.0966743633,0.0,1.0
2010-07-15,25.9,25.9,25.5,25.785,2200,6.67648128234513,6.67648128234513,6.57336960230891,6.64683667433472,8534.43566908131,0.0,1.0
2010-07-16,25.6,25.66,25.45,25.6001,3800,6.59914752231797,6.6146142743234,6.56048064230438,6.59917330023798,14741.2979738677,0.0,1.0
2010-07-19,26.45,26.51,25.33,25.33,3733,6.81825984239493,6.83372659440036,6.52954713829352,6.52954713829352,14481.3856148548,0.0,1.0
2010-07-20,26.75,27.02,26.46,26.46,2600,6.89559360242209,6.96519398644654,6.82083763439584,6.82083763439584,10086.1512452779,0.0,1.0
2010-07-21,26.81,26.99,26.75,26.75,400,6.91106035442753,6.95746061044382,6.89559360242209,6.89559360242209,1551.7155761966,0.0,1.0
2010-07-22,27.0,27.47,26.88,26.9,2800,6.96003840244473,7.08119462648729,6.92910489843386,6.93426048243567,10862.0090333762,0.0,1.0
2010-07-23,27.6,27.61,26.8,27.0,1000,7.11470592249906,7.11728371449996,6.90848256242662,6.96003840244473,3879.2889404915,0.0,1.0
2010-07-26,27.11,27.799,26.75,27.2,2933,6.98839411445469,7.16600398331708,6.89559360242209,7.01159424246284,11377.9544624616,0.0,1.0
2010-07-27,26.8,27.3,26.51,27.02,6400,6.90848256242662,7.03737216247189,6.83372659440036,6.96519398644654,24827.4492191456,0.0,1.0
2010-07-28,26.51,27.1,26.5,27.08,1600,6.83372659440036,6.98581632245379,6.83114880239946,6.98066073845197,6206.86230478641,0.0,1.0
2010-07-29,27.03,27.565,26.5,26.515,2800,6.96777177844745,7.10568365049589,6.83114880239946,6.83501549040082,10862.0090333762,0.0,1.0
2010-07-30,26.83,26.83,26.51,26.62,1800,6.91621593842934,6.91621593842934,6.83372659440036,6.86208230641032,6982.72009288471,0.0,1.0
2010-08-02,27.05,27.6999,27.02,27.4,1333,6.97292736244926,7.1404580645881,6.96519398644654,7.06315008248095,5171.09215767517,0.0,1.0
2010-08-03,27.64,27.65,27.02,27.65,1800,7.12501709050268,7.12759488250358,6.96519398644654,7.12759488250358,6982.72009288471,0.0,1.0
2010-08-04,27.935,27.935,27.37,27.37,600,7.20106195452939,7.20106195452939,7.05541670647823,7.05541670647823,2327.5733642949,0.0,1.0
2010-08-05,27.95,28.0,27.4,27.7,2600,7.20492864253075,7.21781760253528,7.06315008248095,7.14048384250811,10086.1512452779,0.0,1.0
2010-08-06,27.99,27.99,27.4,27.95,2533,7.21523981053437,7.21523981053437,7.06315008248095,7.20492864253075,9826.23888626498,0.0,1.0
2010-08-09,27.62,27.79,27.43,27.62,733,7.11986150650087,7.16368397051626,7.07088345848366,7.11986150650087,2843.51879338027,0.0,1.0
2010-08-10,28.5,28.67,27.8,28.0,6800,7.34670720258055,7.39052966659594,7.16626176251717,7.21781760253528,26379.1647953422,0.0,1.0
2010-08-11,28.5,28.5,28.045,28.2,3333,7.34670720258055,7.34670720258055,7.22941766653935,7.26937344255338,12929.6700386582,0.0,1.0
2010-08-12,28.105,28.5,28.1,28.5,1333,7.24488441854478,7.34670720258055,7.24359552254433,7.34670720258055,5171.09215767518,0.0,1.0
2010-08-13,27.89,28.1,27.0,27.0,3733,7.25648448254886,7.31112276656948,7.02492223122335,7.02492223122335,14347.6321420355,0.26,1.0
2010-08-16,28.19,28.2,27.535,27.9,600,7.33453917400689,7.33714099705549,7.16411976432351,7.25908630559746,2306.07535098348,0.0,1.0
2010-08-17,28.489,28.489,27.01,27.87,4933,7.41233368316007,7.41233368316007,7.02752405427195,7.25128083645165,18959.7828440025,0.0,1.0
2010-08-18,27.9,27.9,27.56,27.87,4000,7.25908630559746,7.25908630559746,7.17062432194502,7.25128083645165,15373.8356732232,0.0,1.0
2010-08-19,28.27,28.3899,27.57,28.3899,1600,7.3553537583957,7.38654961674843,7.17322614499362,7.38654961674843,6149.53426928927,0.0,1.0
2010-08-20,27.85,28.39,27.26,28.02,2133,7.24607719035445,7.38657563497892,7.09256963048698,7.29030818218067,8198.09787274626,0.0,1.0
2010-08-23,27.705,28.03,27.6501,27.86,1733,7.20835075614973,7.29291000522927,7.19406674761291,7.24867901340305,6660.71430542394,0.0,1.0
2010-08-24,27.71,27.71,27.71,27.71,0,7.20965166767404,7.20965166767404,7.20965166767404,7.20965166767404,0,0.0,1.0
2010-08-25,28.19,28.19,27.43,27.6,3533,7.33453917400689,7.33453917400689,7.1368006223132,7.18103161413942,13578.9403583744,0.0,1.0
2010-08-26,28.0,28.5,27.9,28.5,1733,7.28510453608347,7.41519568851353,7.25908630559746,7.41519568851353,6660.71430542394,0.0,1.0
2010-08-27,27.99,28.132,27.5015,28.04,3800,7.28250271303487,7.31944860032501,7.1554036571107,7.29551182827788,14605.143889562,0.0,1.0
2010-08-30,27.83,28.1,27.81,28.1,800,7.24087354425725,7.31112276656948,7.23566989816005,7.31112276656948,3074.76713464463,0.0,1.0
2010-08-31,27.8,28.1,27.8,28.1,800,7.23306807511145,7.31112276656948,7.23306807511145,7.31112276656948,3074.76713464463,0.0,1.0
2010-09-01,27.8,28.1,27.8,28.1,1600,7.23306807511145,7.31112276656948,7.23306807511145,7.31112276656948,6149.53426928926,0.0,1.0
2010-09-02,28.1,28.1,27.9,27.9,2533,7.31112276656948,7.31112276656948,7.25908630559746,7.25908630559746,9735.48144006858,0.0,1.0
2010-09-03,28.015,28.03,27.75,28.0,2800,7.28900727065637,7.29291000522927,7.22005895986844,7.28510453608347,10761.6849712562,0.0,1.0
2010-09-07,28.29,28.95,27.54,28.95,6533,7.36055740449291,7.53227772570059,7.16542067584781,7.53227772570059,25109.3171132917,0.0,1.0
2010-09-08,28.0,28.2,27.95,27.95,3133,7.28510453608347,7.33714099705549,7.27209542084046,7.27209542084046,12041.556791052,0.0,1.0
2010-09-09,28.43,28.55,27.9,27.95,8133,7.39698292717332,7.42820480375654,7.25908630559746,7.27209542084046,31258.851382581,0.0,1.0
2010-09-10,27.892,28.549,27.5,28.38,9533,7.25700484715858,7.42794462145168,7.15501338365341,7.38397381193032,36639.6938682091,0.0,1.0
2010-09-13,27.93,28.42,27.8,28.42,3600,7.26689177474326,7.39438110412472,7.23306807511145,7.39438110412472,13836.4521059009,0.0,1.0
2010-09-14,27.8,27.97,27.8,27.818,1533,7.23306807511145,7.27729906693767,7.23306807511145,7.23775135659893,5892.02252176278,0.0,1.0
2010-09-15,27.73,27.9,27.64,27.9,2200,7.21485531377124,7.25908630559746,7.19143890633383,7.25908630559746,8455.60962027274,0.0,1.0
2010-09-16,27.98,27.98,27.57,27.61,600,7.27990088998627,7.27990088998627,7.17322614499362,7.18363343718802,2306.07535098348,0.0,1.0
2010-09-17,27.51,28.5,27.51,28.5,3000,7.15761520670201,7.41519568851353,7.15761520670201,7.41519568851353,11530.3767549174,0.0,1.0
2010-09-20,27.18,27.5,26.95,27.5,2600,7.07175504609817,7.15501338365341,7.01191311598034,7.15501338365341,9992.99318759506,0.0,1.0
2010-09-21,27.32,27.5,27.016,27.1,5600,7.10818056877859,7.15501338365341,7.02908514810111,7.05094046170936,21523.3699425124,0.0,1.0
2010-09-22,27.15,27.2,27.0,27.1,1400,7.06394957695237,7.07695869219537,7.02492223122335,7.05094046170936,5380.84248562811,0.0,1.0
2010-09-23,27.0501,27.25,27.05,27.17,1533,7.03795736469684,7.08996780743838,7.03793134646635,7.06915322304957,5892.02252176278,0.0,1.0
2010-09-24,27.38,27.38,27.0,27.1,1733,7.12379150707019,7.12379150707019,7.02492223122335,7.05094046170936,6660.71430542394,0.0,1.0
2010-09-27,27.44,27.81,27.35,27.49,1533,7.1394024453618,7.23566989816005,7.11598603792439,7.15241156060481,5892.02252176278,0.0,1.0
2010-09-28,27.45,27.69,27.35,27.35,4133,7.1420042684104,7.20444802157683,7.11598603792439,7.11598603792439,15885.0157093578,0.0,1.0
2010-09-29,27.99,28.04,27.45,27.45,2333,7.28250271303487,7.29551182827788,7.1420042684104,7.1420042684104,8966.78965640741,0.0,1.0
2010-09-30,27.7,28.0,27.55,27.6,1133,7.20704984462543,7.28510453608347,7.16802249889641,7.18103161413942,4354.63895444047,0.0,1.0
2010-10-01,27.65,27.88,27.5,27.55,5000,7.19404072938243,7.25388265950026,7.15501338365341,7.16802249889641,19217.294591529,0.0,1.0
2010-10-04,27.0,27.6,26.93,27.58,5000,7.02492223122335,7.18103161413942,7.00670946988314,7.17582796804222,19217.294591529,0.0,1.0
2010-10-05,27.39,27.4,26.495,26.74,9400,7.12639333011879,7.1289951531674,6.89353016726898,6.95727483195971,36128.5138320745,0.0,1.0
2010-10-06,27.9,27.9,27.4,27.43,15800,7.25908630559746,7.25908630559746,7.1289951531674,7.1368006223132,60726.6509092315,0.0,1.0
2010-10-07,27.35,27.85,27.35,27.85,13000,7.11598603792439,7.24607719035445,7.11598603792439,7.24607719035445,49964.9659379753,0.0,1.0
2010-10-08,27.61,27.7,27.425,27.6,5333,7.18363343718802,7.20704984462543,7.1354997107889,7.18103161413942,20497.1664113248,0.0,1.0
2010-10-11,28.0,28.0,27.85,27.85,3533,7.28510453608347,7.28510453608347,7.24607719035445,7.24607719035445,13578.9403583744,0.0,1.0
2010-10-12,28.1,28.5,27.908,28.5,1200,7.31112276656948,7.41519568851353,7.26116776403634,7.41519568851353,4612.15070196695,0.0,1.0
2010-10-13,27.89,28.19,27.38,28.1,5333,7.25648448254886,7.33453917400689,7.12379150707019,7.31112276656948,20497.1664113248,0.0,1.0
2010-10-14,27.69,27.8799,27.69,27.7,1400,7.20444802157683,7.25385664126977,7.20444802157683,7.20704984462543,5380.84248562811,0.0,1.0
2010-10-15,27.88,28.35,27.7,28.35,1533,7.25388265950026,7.37616834278451,7.20704984462543,7.37616834278451,5892.02252176278,0.0,1.0
2010-10-18,27.67,27.68,27.48,27.48,4133,7.19924437547963,7.20184619852823,7.14980973755621,7.14980973755621,15885.0157093578,0.0,1.0
2010-10-19,27.4,27.41,27.3,27.38,1000,7.1289951531674,7.131596976216,7.10297692268138,7.12379150707019,3843.45891830579,0.0,1.0
2010-10-20,27.8,27.8,27.51,27.51,1200,7.23306807511145,7.23306807511145,7.15761520670201,7.15761520670201,4612.15070196695,0.0,1.0
2010-10-21,27.53,27.9612,27.53,27.9,1933,7.16281885279921,7.2750094626549,7.16281885279921,7.25908630559746,7429.4060890851,0.0,1.0
2010-10-22,27.7,27.7,27.7,27.7,800,7.20704984462543,7.20704984462543,7.20704984462543,7.20704984462543,3074.76713464464,0.0,1.0
2010-10-25,27.75,27.855,27.5,27.7,37000,7.22005895986844,7.24737810187875,7.15501338365341,7.20704984462543,142207.979977314,0.0,1.0
2010-10-26,27.89,27.89,27.14,27.75,4933,7.25648448254886,7.25648448254886,7.06134775390376,7.22005895986844,18959.7828440025,0.0,1.0
2010-10-27,27.75,27.9,27.75,27.75,800,7.22005895986844,7.25908630559746,7.22005895986844,7.22005895986844,3074.76713464463,0.0,1.0
2010-10-28,27.03,27.75,26.88,27.75,2733,7.03272770036915,7.22005895986844,6.99370035464013,7.22005895986844,10504.1732237297,0.0,1.0
2010-10-29,27.19,27.6,27.0,27.0,3200,7.07435686914677,7.18103161413942,7.02492223122335,7.02492223122335,12299.0685385785,0.0,1.0
2010-11-01,28.13,28.13,27.5,27.7,6400,7.31892823571529,7.31892823571529,7.15501338365341,7.20704984462543,24598.1370771571,0.0,1.0
2010-11-02,27.81,27.9899,27.8,27.95,1133,7.23566989816005,7.28247669480438,7.23306807511145,7.27209542084046,4354.63895444046,0.0,1.0
2010-11-03,27.35,27.71,27.35,27.71,4733,7.11598603792439,7.20965166767404,7.11598603792439,7.20965166767404,18191.0910603413,0.0,1.0
2010-11-04,27.45,27.74,27.35,27.35,4933,7.1420042684104,7.21745713681984,7.11598603792439,7.11598603792439,18959.7828440025,0.0,1.0
2010-11-05,27.35,27.74,27.275,27.5,8933,7.11598603792439,7.21745713681984,7.09647236505988,7.15501338365341,34333.6185172256,0.0,1.0
2010-11-08,27.4,27.62,27.3,27.35,15800,7.1289951531674,7.18623526023662,7.10297692268138,7.11598603792439,60726.6509092315,0.0,1.0
2010-11-09,27.3,27.4524,27.3,27.35,6600,7.10297692268138,7.14262870594207,7.10297692268138,7.11598603792439,25366.8288608182,0.0,1.0
2010-11-10,27.45,27.45,27.4,27.4,5400,7.1420042684104,7.1420042684104,7.1289951531674,7.1289951531674,20754.6781588513,0.0,1.0
2010-11-11,27.55,27.7599,27.45,27.45,3533,7.16802249889641,7.22263476468655,7.1420042684104,7.1420042684104,13578.9403583744,0.0,1.0
2010-11-12,27.25,27.37,27.04,27.04,2200,7.15891611822631,7.19044162039832,7.1037464894253,7.1037464894253,8374.17271133681,0.265,1.0
2010-11-15,27.25,27.26,27.25,27.25,2733,7.15891611822631,7.16154324340731,7.15891611822631,7.15891611822631,10403.0063727652,0.0,1.0
2010-11-16,27.31,27.5,27.21,27.5,8533,7.17467886931231,7.22459424775132,7.14840761750231,7.22459424775132,32480.3707935623,0.0,1.0
2010-11-17,27.02,27.5,27.02,27.4,733,7.0984922390633,7.22459424775132,7.0984922390633,7.19832299594132,2790.12208973176,0.0,1.0
2010-11-18,27.4293,27.4293,27.25,27.35,1533,7.20602047272165,7.20602047272165,7.15891611822631,7.18518737003632,5835.27580294515,0.0,1.0
2010-11-19,27.39,27.4,27.28,27.28,2133,7.19569587076032,7.19832299594132,7.16679749376931,7.16679749376931,8119.14108785519,0.0,1.0
2010-11-22,27.3,27.3,27.3,27.3,1000,7.17205174413131,7.17205174413131,7.17205174413131,7.17205174413131,3806.44214151673,0.0,1.0
2010-11-23,27.25,27.25,27.25,27.25,1600,7.15891611822631,7.15891611822631,7.15891611822631,7.15891611822631,6090.30742642677,0.0,1.0
2010-11-24,27.24,27.24,27.1,27.2,3133,7.15628899304531,7.15628899304531,7.1195092405113,7.14578049232131,11925.5832293719,0.0,1.0
2010-11-26,27.1501,27.25,27.1501,27.25,200,7.13267113766812,7.15891611822631,7.13267113766812,7.15891611822631,761.288428303346,0.0,1.0
2010-11-29,27.25,27.25,27.2,27.25,3200,7.15891611822631,7.15891611822631,7.14578049232131,7.15891611822631,12180.6148528535,0.0,1.0
2010-11-30,27.23,27.28,27.23,27.25,6400,7.15366186786431,7.16679749376931,7.15366186786431,7.15891611822631,24361.2297057071,0.0,1.0
2010-12-01,27.3,27.48,27.15,27.25,30400,7.17205174413131,7.21933999738932,7.13264486641631,7.15891611822631,115715.841102109,0.0,1.0
2010-12-02,27.45,27.76,27.4,27.5,7733,7.21145862184632,7.29289950245734,7.19832299594132,7.22459424775132,29435.2170803489,0.0,1.0
2010-12-03,27.25,27.7599,27.101,27.735,11733,7.15891611822631,7.29287323120553,7.1197719530294,7.28633168950483,44660.9856464158,0.0,1.0
2010-12-06,27.3,27.5,27.1,27.17,4600,7.17205174413131,7.22459424775132,7.1195092405113,7.13789911677831,17509.633850977,0.0,1.0
2010-12-07,27.25,27.34,27.24,27.26,8133,7.15891611822631,7.18256024485532,7.15628899304531,7.16154324340731,30957.7939369556,0.0,1.0
2010-12-08,27.23,27.29,27.2,27.25,6333,7.15366186786431,7.16942461895031,7.14578049232131,7.15891611822631,24106.1980822255,0.0,1.0
2010-12-09,27.3,27.757,27.2,27.2,14200,7.17205174413131,7.29211136490304,7.14578049232131,7.14578049232131,54051.4784095376,0.0,1.0
2010-12-10,27.25,27.3,27.25,27.3,8800,7.15891611822631,7.17205174413131,7.15891611822631,7.17205174413131,33496.6908453472,0.0,1.0
2010-12-13,27.26,27.45,27.25,27.45,2533,7.16154324340731,7.21145862184632,7.15891611822631,7.21145862184632,9641.71794446188,0.0,1.0
2010-12-14,27.56,27.735,27.05,27.05,8200,7.24035699883733,7.28633168950483,7.1063736146063,7.1063736146063,31212.8255604372,0.0,1.0
2010-12-15,27.59,27.75,27.5608,27.75,5133,7.24823837438033,7.29027237727633,7.24056716885181,7.29027237727633,19538.4675124054,0.0,1.0
2010-12-16,27.99,27.99,27.27,27.6,1200,7.35332338162035,7.35332338162035,7.16417036858831,7.25086549956133,4567.73056982007,0.0,1.0
2010-12-17,28.84,28.84,27.48,27.73,9800,7.57662902200539,7.57662902200539,7.21933999738932,7.28501812691433,37303.132986864,0.0,1.0
2010-12-20,27.7,28.5,27.53,28.0,10400,7.27713675137133,7.48730676585137,7.23247562329432,7.35595050680135,39586.998271774,0.0,1.0
2010-12-21,27.75,27.9035,27.67,27.67,2333,7.29027237727633,7.33059874880469,7.26925537582833,7.26925537582833,8880.42951615854,0.0,1.0
2010-12-22,27.75,27.854,27.68,27.75,24000,7.29027237727633,7.31759447915874,7.27188250100933,7.29027237727633,91354.6113964016,0.0,1.0
2010-12-23,27.84,27.85,27.55,27.85,1200,7.31391650390534,7.31654362908634,7.23772987365632,7.31654362908634,4567.73056982008,0.0,1.0
2010-12-27,27.9,28.25,27.84,27.84,4733,7.32967925499134,7.42162863632636,7.31391650390534,7.31391650390534,18015.8906557987,0.0,1.0
2010-12-28,28.3,28.87,28.0,28.0,13600,7.43476426223136,7.58451039754839,7.35595050680135,7.35595050680135,51767.6131246276,0.0,1.0
2010-12-29,29.07,29.5,28.7,28.89,2933,7.6370529011684,7.75001928395142,7.53984926947138,7.58976464791039,11164.2948010686,0.0,1.0
2010-12-30,28.9,29.342,28.881,28.9,3800,7.59239177309139,7.70851070609161,7.58740023524749,7.59239177309139,14464.4801377636,0.0,1.0
2010-12-31,29.05,29.8,28.6,28.6,3200,7.6317986508064,7.82883303938143,7.51357801766138,7.51357801766138,12180.6148528535,0.0,1.0
2011-01-03,28.98,29.298,28.97,29.1,9733,7.61340877453939,7.69695135529521,7.61078164935839,7.6449342767114,37048.1013633824,0.0,1.0
2011-01-04,29.165,29.22,29.05,29.05,4600,7.6620105903879,7.67645977888341,7.6317986508064,7.6317986508064,17509.633850977,0.0,1.0
2011-01-05,29.1,29.2,29.05,29.05,6200,7.6449342767114,7.6712055285214,7.6317986508064,7.6317986508064,23599.9412774037,0.0,1.0
2011-01-06,29.29,29.5,29.1,29.12,2533,7.69484965515041,7.75001928395142,7.6449342767114,7.6501885270734,9641.71794446188,0.0,1.0
2011-01-07,29.19,29.45,29.19,29.44,600,7.6685784033404,7.73688365804642,7.6685784033404,7.73425653286542,2283.86528491004,0.0,1.0
2011-01-10,29.1,29.28,29.1,29.1,12000,7.6449342767114,7.69222252996941,7.6449342767114,7.6449342767114,45677.3056982008,0.0,1.0
2011-01-11,29.139,29.465,29.11,29.11,3000,7.6551800649173,7.74082434581792,7.6475614018924,7.6475614018924,11419.3264245502,0.0,1.0
2011-01-12,29.27,29.6,29.27,29.29,1800,7.68959540478841,7.77629053576142,7.68959540478841,7.69484965515041,6851.59585473011,0.0,1.0
2011-01-13,29.22,29.49,29.21,29.32,5000,7.67645977888341,7.74739215877042,7.67383265370241,7.70273103069341,19032.2107075836,0.0,1.0
2011-01-14,29.54,29.8,29.51,29.75,1800,7.76052778467542,7.82883303938143,7.75264640913242,7.81569741347643,6851.59585473012,0.0,1.0
2011-01-18,29.85,30.0,29.6501,29.99,3000,7.84196866528644,7.88137554300144,7.78945243291824,7.87874841782044,11419.3264245502,0.0,1.0
2011-01-19,30.0,31.34,29.98,31.34,933,7.88137554300144,8.23341031725551,7.87612129263944,8.23341031725551,3551.41051803511,0.0,1.0
2011-01-20,29.84,30.79,29.84,30.09,2000,7.83934154010544,8.08891843230048,7.83934154010544,7.90501966963045,7612.88428303346,0.0,1.0
2011-01-21,29.775,29.99,29.745,29.83,3533,7.82226522642893,7.87874841782044,7.81438385088593,7.83671441492443,13448.1600859786,0.0,1.0
2011-01-24,30.13,30.4,30.13,30.4,1200,7.91552817035445,7.98646055024146,7.91552817035445,7.98646055024146,4567.73056982008,0.0,1.0
2011-01-25,29.8801,29.9,29.88,29.88,3133,7.84987631208125,7.85510429119144,7.84985004082944,7.84985004082944,11925.5832293719,0.0,1.0
2011-01-26,29.69,30.05,29.6799,30.05,1000,7.79993466239043,7.89451116890645,7.79728126595762,7.89451116890645,3806.44214151673,0.0,1.0
2011-01-27,29.73,30.05,29.523,30.05,4400,7.81044316311443,7.89451116890645,7.75606167186772,7.89451116890645,16748.3454226736,0.0,1.0
2011-01-28,29.3,30.4,29.3,30.4,3000,7.69747678033141,7.98646055024146,7.69747678033141,7.98646055024146,11419.3264245502,0.0,1.0
2011-01-31,29.405,29.42,29.05,29.14,10600,7.72506159473191,7.72900228250342,7.6317986508064,7.6554427774354,40348.2867000774,0.0,1.0
2011-02-01,29.3,29.37,29.0,29.01,18200,7.69747678033141,7.71586665659841,7.61866302490139,7.6212901500824,69277.2469756045,0.0,1.0
2011-02-02,29.3,29.3,29.3,29.3,0,7.69747678033141,7.69747678033141,7.69747678033141,7.69747678033141,0,0.0,1.0
2011-02-03,29.36,29.62,29.05,29.05,1400,7.71323953141741,7.78154478612343,7.6317986508064,7.6317986508064,5329.01899812342,0.0,1.0
2011-02-04,29.1,29.3,28.5,29.12,19400,7.6449342767114,7.69747678033141,7.48730676585137,7.6501885270734,73844.9775454246,0.0,1.0
2011-02-07,29.25,29.28,29.1,29.28,3333,7.68434115442641,7.69222252996941,7.6449342767114,7.69222252996941,12686.8716576753,0.0,1.0
2011-02-08,29.36,29.39,29.1,29.1,10000,7.71323953141741,7.72112090696041,7.6449342767114,7.6449342767114,38064.4214151673,0.0,1.0
2011-02-09,29.3,29.59,29.05,29.05,1000,7.69747678033141,7.77366341058042,7.6317986508064,7.6317986508064,3806.44214151673,0.0,1.0
2011-02-10,29.45,29.45,29.05,29.42,7400,7.73688365804642,7.73688365804642,7.6317986508064,7.72900228250342,28167.6718472238,0.0,1.0
2011-02-11,29.45,29.65,29.34,29.65,2733,7.73688365804642,7.78942616166643,7.70798528105541,7.78942616166643,10403.0063727652,0.0,1.0
2011-02-14,29.03,29.49,28.485,28.485,4200,7.69747678033141,7.81944851022987,7.55296679599518,7.55296679599518,15839.7359913505,0.27,1.0
2011-02-15,29.37,29.4,29.0501,29.4,1133,7.78762979808245,7.7955844761193,7.7028064146161,7.7955844761193,4272.9573519524,0.0,1.0
2011-02-16,29.15,29.33,29.0,29.12,1933,7.72929549247884,7.77702356069997,7.68952210229455,7.72134081444198,7290.04992173344,0.0,1.0
2011-02-17,29.1,29.11,28.4,28.76,4000,7.71603769575074,7.71868925509636,7.53042854155742,7.6258846779997,15085.4628489052,0.0,1.0
2011-02-18,29.25,29.25,29.15,29.16,1600,7.75581108593502,7.75581108593502,7.72929549247884,7.73194705182445,6034.18513956209,0.0,1.0
2011-02-22,29.05,29.32,29.0,29.16,4200,7.70277989902265,7.77437200135436,7.68952210229455,7.73194705182445,15839.7359913505,0.0,1.0
2011-02-23,29.15,29.15,28.55,28.55,2333,7.72929549247884,7.72929549247884,7.57020193174171,7.57020193174171,8798.59620662396,0.0,1.0
2011-02-24,29.0,29.05,29.0,29.05,600,7.68952210229455,7.70277989902265,7.68952210229455,7.70277989902265,2262.81942733578,0.0,1.0
2011-02-25,29.1,29.15,29.0,29.02,1400,7.71603769575074,7.72929549247884,7.68952210229455,7.69482522098579,5279.91199711683,0.0,1.0
2011-02-28,29.05,29.26,29.0,29.0,3933,7.70277989902265,7.75846264528064,7.68952210229455,7.68952210229455,14832.781346186,0.0,1.0
2011-03-01,29.19,29.26,29.17,29.18,1333,7.73990172986131,7.75846264528064,7.73459861117007,7.73725017051569,5027.23049439766,0.0,1.0
2011-03-02,29.1918,29.2101,29.15,29.19,3200,7.74037901054352,7.745231364146,7.72929549247884,7.73990172986131,12068.3702791242,0.0,1.0
2011-03-03,29.069,29.41,29.069,29.4099,1533,7.70781786177932,7.79823603546492,7.70781786177932,7.79820951987147,5781.50363684293,0.0,1.0
2011-03-04,29.05,29.22,29.05,29.22,400,7.70277989902265,7.74785640789817,7.70277989902265,7.74785640789817,1508.54628489052,0.0,1.0
2011-03-07,29.1,29.19,29.05,29.06,10533,7.71603769575074,7.73990172986131,7.70277989902265,7.70543145836827,39723.7950468797,0.0,1.0
2011-03-08,29.18,29.19,29.1,29.1324,5800,7.73725017051569,7.73990172986131,7.71603769575074,7.72462874803055,21873.9211309126,0.0,1.0
2011-03-09,29.268,29.268,29.24,29.24,400,7.76058389275714,7.76058389275714,7.7531595265894,7.7531595265894,1508.54628489052,0.0,1.0
2011-03-10,29.34,29.48,29.0801,29.3,4333,7.77967512004559,7.81679695088426,7.71076109265296,7.76906888266312,16341.3276310766,0.0,1.0
2011-03-11,29.3899,29.3899,29.05,29.26,1533,7.79290640118023,7.79290640118023,7.70277989902265,7.75846264528064,5781.50363684292,0.0,1.0
2011-03-14,29.18,29.24,29.05,29.1301,1933,7.73725017051569,7.7531595265894,7.70277989902265,7.72401888938105,7290.04992173345,0.0,1.0
2011-03-15,29.18,29.18,29.06,29.06,1333,7.73725017051569,7.73725017051569,7.70543145836827,7.70543145836827,5027.23049439766,0.0,1.0
2011-03-16,29.32,29.32,29.18,29.18,733,7.77437200135436,7.77437200135436,7.73725017051569,7.73725017051569,2764.41106706188,0.0,1.0
2011-03-17,29.3,29.3,29.3,29.3,800,7.76906888266312,7.76906888266312,7.76906888266312,7.76906888266312,3017.09256978104,0.0,1.0
2011-03-18,29.3,29.3,29.3,29.3,1000,7.76906888266312,7.76906888266312,7.76906888266312,7.76906888266312,3771.3657122263,0.0,1.0
2011-03-21,29.18,29.3,29.18,29.3,1000,7.73725017051569,7.76906888266312,7.73725017051569,7.76906888266312,3771.3657122263,0.0,1.0
2011-03-22,29.18,29.18,29.18,29.18,0,7.73725017051569,7.73725017051569,7.73725017051569,7.73725017051569,0,0.0,1.0
2011-03-23,29.2599,29.2599,29.05,29.12,2000,7.75843612968719,7.75843612968719,7.70277989902265,7.72134081444198,7542.7314244526,0.0,1.0
2011-03-24,29.1,29.12,29.1,29.12,333,7.71603769575074,7.72134081444198,7.71603769575074,7.72134081444198,1255.86478217136,0.0,1.0
2011-03-25,29.05,29.23,29.05,29.1,1333,7.70277989902265,7.75050796724379,7.70277989902265,7.71603769575074,5027.23049439766,0.0,1.0
2011-03-28,29.0501,29.061,29.05,29.06,1600,7.7028064146161,7.70569661430283,7.70277989902265,7.70543145836827,6034.18513956209,0.0,1.0
2011-03-29,29.0,29.25,29.0,29.1399,933,7.68952210229455,7.75581108593502,7.68952210229455,7.72661741753976,3518.68420950714,0.0,1.0
2011-03-30,29.43,29.94,29.32,29.32,933,7.80353915415616,7.93876868078272,7.77437200135436,7.77437200135436,3518.68420950714,0.0,1.0
2011-03-31,30.24,30.5,29.5,29.9,2000,8.01831546115129,8.08725600413737,7.82210006957549,7.92816244340025,7542.7314244526,0.0,1.0
2011-04-01,30.61,30.8,30.12,30.8,1000,8.11642315693918,8.16680278450594,7.98649674900386,8.16680278450594,3771.3657122263,0.0,1.0
2011-04-04,30.2,30.2,30.16,30.16,933,8.00770922376881,8.00770922376881,7.99710298638634,7.99710298638634,3518.68420950714,0.0,1.0
2011-04-05,30.0401,30.2,30.0401,30.2,800,7.96531078983237,8.00770922376881,7.96531078983237,8.00770922376881,3017.09256978104,0.0,1.0
2011-04-06,30.02,30.11,30.02,30.1,3000,7.95998115554767,7.98384518965824,7.95998115554767,7.98119363031262,11314.0971366789,0.0,1.0
2011-04-07,30.33,30.33,29.57,30.0,333,8.04217949526185,8.04217949526185,7.84066098499483,7.95467803685643,1255.86478217136,0.0,1.0
2011-04-08,30.05,30.19,30.01,30.01,600,7.96793583358453,8.00505766442319,7.95732959620205,7.95732959620205,2262.81942733578,0.0,1.0
2011-04-11,29.65,29.65,29.6356,29.6356,600,7.86187345975978,7.86187345975978,7.85805521430208,7.85805521430208,2262.81942733578,0.0,1.0
2011-04-12,29.2595,29.5,29.25,29.5,733,7.75833006731336,7.82210006957549,7.75581108593502,7.82210006957549,2764.41106706188,0.0,1.0
2011-04-13,29.11,29.75,29.11,29.26,2333,7.71868925509636,7.88838905321596,7.71868925509636,7.75846264528064,8798.59620662396,0.0,1.0
2011-04-14,29.06,29.06,29.06,29.06,133,7.70543145836827,7.70543145836827,7.70543145836827,7.70543145836827,501.591639726098,0.0,1.0
2011-04-15,29.25,29.25,29.25,29.25,333,7.75581108593502,7.75581108593502,7.75581108593502,7.75581108593502,1255.86478217136,0.0,1.0
2011-04-18,29.34,29.385,29.05,29.25,3933,7.77967512004559,7.79160713710088,7.70277989902265,7.75581108593502,14832.7813461861,0.0,1.0
2011-04-19,29.37,29.4,28.5,28.92,2333,7.78762979808245,7.7955844761193,7.55694413501361,7.6683096275296,8798.59620662396,0.0,1.0
2011-04-20,29.35,29.55,29.33,29.54,3733,7.78232667939121,7.83535786630359,7.77702356069997,7.83270630695797,14078.5082037408,0.0,1.0
2011-04-21,29.5,29.91,29.5,29.91,600,7.82210006957549,7.93081400274586,7.82210006957549,7.93081400274586,2262.81942733578,0.0,1.0
2011-04-25,29.1001,29.15,29.1001,29.15,333,7.7160642113442,7.72929549247884,7.7160642113442,7.72929549247884,1255.86478217136,0.0,1.0
2011-04-26,29.3,29.3,29.3,29.3,533,7.76906888266312,7.76906888266312,7.76906888266312,7.76906888266312,2010.13792461662,0.0,1.0
2011-04-27,29.0,29.3,29.0,29.3,1933,7.68952210229455,7.76906888266312,7.68952210229455,7.76906888266312,7290.04992173345,0.0,1.0
2011-04-28,29.17,29.19,29.0,29.19,7600,7.73459861117007,7.73990172986131,7.68952210229455,7.73990172986131,28662.3794129199,0.0,1.0
2011-04-29,29.0001,29.22,29.0001,29.2,1533,7.68954861788801,7.74785640789817,7.68954861788801,7.74255328920693,5781.50363684292,0.0,1.0
2011-05-02,29.2,29.2,29.2,29.2,333,7.74255328920693,7.74255328920693,7.74255328920693,7.74255328920693,1255.86478217136,0.0,1.0
2011-05-03,29.171,29.19,29.0,29.02,2800,7.73486376710463,7.73990172986131,7.68952210229455,7.69482522098579,10559.8239942337,0.0,1.0
2011-05-04,29.0,29.09,29.0,29.09,1133,7.68952210229455,7.71338613640512,7.68952210229455,7.71338613640512,4272.9573519524,0.0,1.0
2011-05-05,29.0,29.18,29.0,29.18,14533,7.68952210229455,7.73725017051569,7.68952210229455,7.73725017051569,54809.2578957849,0.0,1.0
2011-05-06,29.0,29.18,29.0,29.18,400,7.68952210229455,7.73725017051569,7.68952210229455,7.73725017051569,1508.54628489052,0.0,1.0
2011-05-09,29.0,29.0,29.0,29.0,133,7.68952210229455,7.68952210229455,7.68952210229455,7.68952210229455,501.591639726099,0.0,1.0
2011-05-10,29.0,29.01,29.0,29.01,1400,7.68952210229455,7.69217366164017,7.68952210229455,7.69217366164017,5279.91199711683,0.0,1.0
2011-05-11,29.0,29.0,28.98,29.0,933,7.68952210229455,7.68952210229455,7.68421898360332,7.68952210229455,3518.68420950714,0.0,1.0
2011-05-12,29.0,29.1,29.0,29.1,3400,7.68952210229455,7.71603769575074,7.68952210229455,7.71603769575074,12822.6434215694,0.0,1.0
2011-05-13,29.0099,29.0099,29.0,29.0,3333,7.69214714604672,7.69214714604672,7.68952210229455,7.68952210229455,12569.9619188503,0.0,1.0
2011-05-16,28.5,28.84,28.2401,28.2401,7800,7.62853623734532,7.71954333631716,7.55896934021949,7.55896934021949,29140.5838661073,0.27,1.0
2011-05-17,28.6,28.83,28.41,28.53,1400,7.65530303116057,7.71686665693563,7.6044461229116,7.63656627548989,5230.36120673721,0.0,1.0
2011-05-18,28.86,28.95,28.77,28.85,1400,7.72489669508021,7.74898680951393,7.70080658064649,7.72222001569868,5230.36120673721,0.0,1.0
2011-05-19,28.8,28.95,28.73,28.73,800,7.70883661879106,7.74898680951393,7.69009986312039,7.69009986312039,2988.77783242126,0.0,1.0
2011-05-20,28.81,28.98,28.8,28.8,1000,7.71151329817258,7.7570168476585,7.70883661879106,7.70883661879106,3735.97229052658,0.0,1.0
2011-05-23,28.586,28.88,28.51,28.88,933,7.65155568002643,7.73025005384326,7.63121291672685,7.73025005384326,3485.6621470613,0.0,1.0
2011-05-24,28.64,28.65,28.6,28.6,7200,7.66600974868667,7.66868642806819,7.65530303116057,7.65530303116057,26899.0004917913,0.0,1.0
2011-05-25,28.64,28.65,28.64,28.64,3733,7.66600974868667,7.66868642806819,7.66600974868667,7.66600974868667,13946.3845605357,0.0,1.0
2011-05-26,28.64,28.64,28.64,28.64,0,7.66600974868667,7.66600974868667,7.66600974868667,7.66600974868667,0,0.0,1.0
2011-05-27,28.98,28.9991,28.56,28.61,2600,7.7570168476585,7.76212930527722,7.64459631363447,7.65797971054209,9713.52795536911,0.0,1.0
2011-05-31,28.45,28.95,28.45,28.95,5133,7.6151528404377,7.74898680951393,7.6151528404377,7.74898680951393,19176.7457672729,0.0,1.0
2011-06-01,28.512,28.512,28.49,28.49,1533,7.63174825260315,7.63174825260315,7.6258595579638,7.6258595579638,5727.24552137724,0.0,1.0
2011-06-02,28.67,28.67,28.43,28.59,5933,7.67403978683124,7.67403978683124,7.60979948167465,7.65262635177904,22165.5235996942,0.0,1.0
2011-06-03,28.57,28.57,28.38,28.38,200,7.64727299301599,7.64727299301599,7.59641608476702,7.59641608476702,747.194458105316,0.0,1.0
2011-06-06,28.46,28.53,28.3,28.53,1400,7.61782951981922,7.63656627548989,7.57500264971483,7.63656627548989,5230.36120673721,0.0,1.0
2011-06-07,28.6,28.6,28.59,28.59,600,7.65530303116057,7.65530303116057,7.65262635177904,7.65262635177904,2241.58337431595,0.0,1.0
2011-06-08,28.45,28.45,28.45,28.45,333,7.6151528404377,7.6151528404377,7.6151528404377,7.6151528404377,1244.07877274535,0.0,1.0
2011-06-09,28.57,28.57,28.48,28.48,400,7.64727299301599,7.64727299301599,7.62318287858227,7.62318287858227,1494.38891621063,0.0,1.0
2011-06-10,28.51,28.57,28.3,28.57,3200,7.63121291672685,7.64727299301599,7.57500264971483,7.64727299301599,11955.111329685,0.0,1.0
2011-06-13,28.4,28.49,28.25,28.36,2600,7.60176944353007,7.6258595579638,7.5616192528072,7.59106272600397,9713.52795536911,0.0,1.0
2011-06-14,28.28,28.33,28.25,28.33,1000,7.56964929095178,7.5830326878594,7.5616192528072,7.5830326878594,3735.97229052658,0.0,1.0
2011-06-15,28.2,28.27,28.0,28.23,2400,7.54823585589958,7.56697261157025,7.49470226826909,7.55626589404415,8966.33349726379,0.0,1.0
2011-06-16,28.05,28.47,28.0,28.47,2533,7.50808566517671,7.62050619920075,7.49470226826909,7.62050619920075,9463.21781190382,0.0,1.0
2011-06-17,28.51,28.51,28.0,28.0,10133,7.63121291672685,7.63121291672685,7.49470226826909,7.49470226826909,37856.6072199058,0.0,1.0
2011-06-20,28.48,28.55,28.48,28.55,4200,7.62318287858227,7.64191963425294,7.62318287858227,7.64191963425294,15691.0836202116,0.0,1.0
2011-06-21,28.55,28.57,28.33,28.57,1800,7.64191963425294,7.64727299301599,7.5830326878594,7.64727299301599,6724.75012294784,0.0,1.0
2011-06-22,28.55,28.55,28.55,28.55,0,7.64191963425294,7.64191963425294,7.64191963425294,7.64191963425294,0,0.0,1.0
2011-06-23,28.298,28.59,28.27,28.59,3733,7.57446731383852,7.65262635177904,7.56697261157025,7.65262635177904,13946.3845605357,0.0,1.0
2011-06-24,28.55,28.55,28.55,28.55,200,7.64191963425294,7.64191963425294,7.64191963425294,7.64191963425294,747.194458105316,0.0,1.0
2011-06-27,28.55,28.55,28.55,28.55,200,7.64191963425294,7.64191963425294,7.64191963425294,7.64191963425294,747.194458105316,0.0,1.0
2011-06-28,28.22,28.26,28.0,28.25,5533,7.55358921466263,7.56429593218873,7.49470226826909,7.5616192528072,20671.1346834836,0.0,1.0
2011-06-29,28.3,28.34,28.17,28.27,3333,7.57500264971483,7.58570936724093,7.54020581775501,7.56697261157025,12451.9956443251,0.0,1.0
2011-06-30,28.2,28.25,28.2,28.25,2333,7.54823585589958,7.5616192528072,7.54823585589958,7.5616192528072,8716.02335379851,0.0,1.0
2011-07-01,28.4,28.4,28.35,28.4,3133,7.60176944353007,7.60176944353007,7.58838604662245,7.60176944353007,11704.8011862198,0.0,1.0
2011-07-05,28.4,28.45,28.4,28.45,600,7.60176944353007,7.6151528404377,7.60176944353007,7.6151528404377,2241.58337431595,0.0,1.0
2011-07-06,28.39,28.4001,28.39,28.4001,533,7.59909276414855,7.60179621032389,7.59909276414855,7.60179621032389,1991.27323085067,0.0,1.0
2011-07-07,28.26,28.48,28.02,28.3,3800,7.56429593218873,7.62318287858227,7.50005562703214,7.57500264971483,14196.694704001,0.0,1.0
2011-07-08,28.3,28.54,28.3,28.3,1000,7.57500264971483,7.63924295487142,7.57500264971483,7.57500264971483,3735.97229052658,0.0,1.0
2011-07-11,28.3,28.55,28.3,28.55,4933,7.57500264971483,7.64191963425294,7.57500264971483,7.64191963425294,18429.5513091676,0.0,1.0
2011-07-12,28.5,28.532,28.5,28.52,400,7.62853623734532,7.6371016113662,7.62853623734532,7.63388959610837,1494.38891621063,0.0,1.0
2011-07-13,28.45,28.58,28.3125,28.5,2800,7.6151528404377,7.64994967239752,7.57834849894173,7.62853623734532,10460.7224134744,0.0,1.0
2011-07-14,28.31,28.48,28.3,28.33,1933,7.57767932909635,7.62318287858227,7.57500264971483,7.5830326878594,7221.63443758788,0.0,1.0
2011-07-15,28.35,28.47,28.35,28.3501,1933,7.58838604662245,7.62050619920075,7.58838604662245,7.58841281341627,7221.63443758788,0.0,1.0
2011-07-18,28.53,28.79,28.35,28.45,10400,7.63656627548989,7.70615993940954,7.58838604662245,7.6151528404377,38854.1118214764,0.0,1.0
2011-07-19,28.35,28.62,28.35,28.62,800,7.58838604662245,7.66065638992362,7.58838604662245,7.66065638992362,2988.77783242126,0.0,1.0
2011-07-20,28.41,28.41,28.4,28.4,400,7.6044461229116,7.6044461229116,7.60176944353007,7.60176944353007,1494.38891621063,0.0,1.0
2011-07-21,28.66,28.74,28.35,28.35,933,7.67136310744972,7.69277654250191,7.58838604662245,7.58838604662245,3485.6621470613,0.0,1.0
2011-07-22,28.59,28.73,28.35,28.3999,9333,7.65262635177904,7.69009986312039,7.58838604662245,7.60174267673626,34867.8293874846,0.0,1.0
2011-07-25,28.54,28.54,28.35,28.44,5333,7.63924295487142,7.63924295487142,7.58838604662245,7.61247616105617,19923.9402253782,0.0,1.0
2011-07-26,28.39,28.73,28.3,28.65,9000,7.59909276414855,7.69009986312039,7.57500264971483,7.66868642806819,33623.7506147392,0.0,1.0
2011-07-27,28.29,28.44,28.25,28.29,17600,7.5723259703333,7.61247616105617,7.5616192528072,7.5723259703333,65753.1123132678,0.0,1.0
2011-07-28,28.46,28.47,28.308,28.47,4000,7.61782951981922,7.62050619920075,7.57714399322005,7.62050619920075,14943.8891621063,0.0,1.0
2011-07-29,28.39,28.99,28.3,28.31,3133,7.59909276414855,7.75969352704003,7.57500264971483,7.57767932909635,11704.8011862198,0.0,1.0
2011-08-01,28.85,29.25,28.85,29.25,4533,7.72222001569868,7.82928719095967,7.72222001569868,7.82928719095967,16935.162392957,0.0,1.0
2011-08-02,28.61,29.03,28.61,29.0,800,7.65797971054209,7.77040024456613,7.65797971054209,7.76237020642155,2988.77783242126,0.0,1.0
2011-08-03,28.8,29.03,28.8,29.03,1333,7.70883661879106,7.77040024456613,7.70883661879106,7.77040024456613,4980.05106327193,0.0,1.0
2011-08-04,28.36,28.97,28.3,28.78,11933,7.59106272600397,7.75434016827698,7.57500264971483,7.70348326002801,44581.3573428537,0.0,1.0
2011-08-05,28.8799,28.8799,28.25,28.77,3600,7.73022328704944,7.73022328704944,7.5616192528072,7.70080658064649,13449.5002458957,0.0,1.0
2011-08-08,28.3,28.74,28.3,28.74,24533,7.57500264971483,7.69277654250191,7.57500264971483,7.69277654250191,91654.6082034885,0.0,1.0
2011-08-09,28.3,28.5,28.3,28.3,5200,7.57500264971483,7.62853623734532,7.57500264971483,7.57500264971483,19427.0559107382,0.0,1.0
2011-08-10,28.49,28.49,28.2501,28.2501,1133,7.6258595579638,7.6258595579638,7.56164601960102,7.56164601960102,4232.85660516661,0.0,1.0
2011-08-11,28.59,28.6,28.25,28.25,1933,7.65262635177904,7.65530303116057,7.5616192528072,7.5616192528072,7221.63443758788,0.0,1.0
2011-08-12,28.34,28.41,27.74,28.41,1133,7.58570936724093,7.6044461229116,7.42510860434944,7.6044461229116,4232.85660516661,0.0,1.0
2011-08-15,28.2,28.34,27.7,27.7,933,7.62184453889151,7.65968348341083,7.48670545132251,7.48670545132251,3451.99903589565,0.275,1.0
2011-08-16,28.65,28.9,28.37,28.37,7200,7.74346971770361,7.81103926148811,7.66779182866497,7.66779182866497,26639.2208557863,0.0,1.0
2011-08-17,28.37,28.37,28.37,28.37,133,7.66779182866497,7.66779182866497,7.66779182866497,7.66779182866497,492.085607474942,0.0,1.0
2011-08-18,28.75,29.03,28.27,28.27,5400,7.77049753521741,7.84617542425605,7.64076401115117,7.64076401115117,19979.4156418398,0.0,1.0
2011-08-19,29.39,30.7599,29.0,30.25,5000,7.94347556730572,8.31372963942727,7.83806707900191,8.1759147979244,18499.4589276294,0.0,1.0
2011-08-22,28.9,28.9,28.75,28.8,800,7.81103926148811,7.81103926148811,7.77049753521741,7.78401144397431,2959.9134284207,0.0,1.0
2011-08-23,28.98,28.98,28.7001,28.75,733,7.83266151549914,7.83266151549914,7.75701065427802,7.77049753521741,2712.02067879047,0.0,1.0
2011-08-24,28.98,28.98,28.98,28.98,0,7.83266151549914,7.83266151549914,7.83266151549914,7.83266151549914,0,0.0,1.0
2011-08-25,29.16,29.39,29.01,29.05,733,7.88131158702398,7.94347556730572,7.84076986075329,7.8515809877588,2712.02067879047,0.0,1.0
2011-08-26,29.06,29.23,29.06,29.2,333,7.85428376951018,7.90023105928364,7.85428376951018,7.8921227140295,1232.06396458012,0.0,1.0
2011-08-29,29.23,29.85,28.61,29.16,1333,7.90023105928364,8.0678035278692,7.73265859069809,7.88131158702398,4931.955750106,0.0,1.0
2011-08-30,28.7,28.7,28.5,28.5,600,7.75698362646051,7.75698362646051,7.70292799143291,7.70292799143291,2219.93507131553,0.0,1.0
2011-08-31,28.7,28.7,28.7,28.7,0,7.75698362646051,7.75698362646051,7.75698362646051,7.75698362646051,0,0.0,1.0
2011-09-01,28.4,28.49,28.04,28.29,1000,7.67590017391911,7.70022520968153,7.57860003086943,7.64616957465393,3699.89178552588,0.0,1.0
2011-09-02,28.25,28.25,28.25,28.25,20000,7.63535844764841,7.63535844764841,7.63535844764841,7.63535844764841,73997.8357105176,0.0,1.0
2011-09-06,28.3,28.49,27.72,28.1,7933,7.64887235640531,7.70022520968153,7.49211101482527,7.59481672137771,29351.2415345768,0.0,1.0
2011-09-07,29.37,29.7,28.5,29.0,8600,7.93807000380296,8.0272618015985,7.70292799143291,7.83806707900191,31819.0693555226,0.0,1.0
2011-09-08,28.71,29.18,28.39,29.18,1000,7.75968640821189,7.88671715052674,7.67319739216773,7.88671715052674,3699.89178552588,0.0,1.0
2011-09-09,28.7,29.39,28.32,28.57,1333,7.75698362646051,7.94347556730572,7.65427791990807,7.72184746369257,4931.955750106,0.0,1.0
2011-09-12,28.7,29.39,28.15,28.83,1600,7.75698362646051,7.94347556730572,7.60833063013461,7.79211978922844,5919.82685684141,0.0,1.0
2011-09-13,28.78,28.78,28.3,28.3001,1533,7.77860588047155,7.77860588047155,7.64887235640531,7.64889938422282,5671.93410721118,0.0,1.0
2011-09-14,28.41,28.41,28.28,28.28,200,7.67860295567049,7.67860295567049,7.64346679290255,7.64346679290255,739.978357105176,0.0,1.0
2011-09-15,28.25,28.54,28.11,28.12,2400,7.63535844764841,7.71373911843843,7.59751950312909,7.60022228488047,8879.74028526212,0.0,1.0
2011-09-16,28.25,28.251,28.08,28.08,1800,7.63535844764841,7.63562872582355,7.58941115787495,7.58941115787495,6659.80521394659,0.0,1.0
2011-09-19,28.22,28.48,28.11,28.15,733,7.62725010239427,7.69752242793015,7.59751950312909,7.60833063013461,2712.02067879047,0.0,1.0
2011-09-20,28.12,28.12,28.12,28.12,133,7.60022228488047,7.60022228488047,7.60022228488047,7.60022228488047,492.085607474942,0.0,1.0
2011-09-21,28.11,28.42,28.11,28.37,1200,7.59751950312909,7.68130573742187,7.59751950312909,7.66779182866497,4439.87014263106,0.0,1.0
2011-09-22,27.8,28.21,27.8,28.1,13000,7.51373326883631,7.62454732064289,7.51373326883631,7.59481672137771,48098.5932118365,0.0,1.0
2011-09-23,28.16,28.24,28.15,28.24,933,7.61103341188599,7.63265566589703,7.60833063013461,7.63265566589703,3451.99903589565,0.0,1.0
2011-09-26,27.83,28.25,27.75,28.12,3400,7.52184161409045,7.63535844764841,7.50021936007941,7.60022228488047,12579.632070788,0.0,1.0
2011-09-27,28.02,28.02,28.0,28.0,333,7.57319446736667,7.57319446736667,7.56778890386391,7.56778890386391,1232.06396458012,0.0,1.0
2011-09-28,28.0,28.0,27.91,27.91,1533,7.56778890386391,7.56778890386391,7.54346386810149,7.54346386810149,5671.93410721118,0.0,1.0
2011-09-29,28.1,28.1,28.1,28.1,1000,7.59481672137771,7.59481672137771,7.59481672137771,7.59481672137771,3699.89178552588,0.0,1.0
2011-09-30,28.0,28.47,28.0,28.47,1400,7.56778890386391,7.69481964617877,7.56778890386391,7.69481964617877,5179.84849973623,0.0,1.0
2011-10-03,27.75,27.9,27.72,27.75,5800,7.50021936007941,7.54076108635011,7.49211101482527,7.50021936007941,21459.3723560501,0.0,1.0
2011-10-04,28.16,28.16,28.16,28.16,133,7.61103341188599,7.61103341188599,7.61103341188599,7.61103341188599,492.085607474942,0.0,1.0
2011-10-05,28.0,28.0,27.9008,27.96,1000,7.56778890386391,7.56778890386391,7.54097730889022,7.55697777685839,3699.89178552588,0.0,1.0
2011-10-06,28.12,28.12,28.12,28.12,333,7.60022228488047,7.60022228488047,7.60022228488047,7.60022228488047,1232.06396458012,0.0,1.0
2011-10-07,28.12,28.12,28.12,28.12,0,7.60022228488047,7.60022228488047,7.60022228488047,7.60022228488047,0,0.0,1.0
2011-10-10,28.1,28.11,28.02,28.1,2000,7.59481672137771,7.59751950312909,7.57319446736667,7.59481672137771,7399.78357105176,0.0,1.0
2011-10-11,28.0,28.15,28.0,28.01,5200,7.56778890386391,7.60833063013461,7.56778890386391,7.57049168561529,19239.4372847346,0.0,1.0
2011-10-12,28.0,28.01,27.97,28.01,3133,7.56778890386391,7.57049168561529,7.55968055860977,7.57049168561529,11591.7609640526,0.0,1.0
2011-10-13,28.01,28.01,27.99,28.0,9133,7.57049168561529,7.57049168561529,7.56508612211253,7.56778890386391,33791.1116772079,0.0,1.0
2011-10-14,28.41,28.41,28.07,28.07,200,7.67860295567049,7.67860295567049,7.58670837612357,7.58670837612357,739.978357105176,0.0,1.0
2011-10-17,28.41,28.41,28.28,28.36,1133,7.67860295567049,7.67860295567049,7.64346679290255,7.66508904691359,4191.97739300082,0.0,1.0
2011-10-18,28.41,28.41,28.2,28.41,1533,7.67860295567049,7.67860295567049,7.62184453889151,7.67860295567049,5671.93410721118,0.0,1.0
2011-10-19,28.5,28.5,28.41,28.41,1400,7.70292799143291,7.70292799143291,7.67860295567049,7.67860295567049,5179.84849973623,0.0,1.0
2011-10-20,28.41,28.42,28.41,28.42,333,7.67860295567049,7.68130573742187,7.67860295567049,7.68130573742187,1232.06396458012,0.0,1.0
2011-10-21,28.47,28.5,28.4,28.4101,1400,7.69481964617877,7.70292799143291,7.67590017391911,7.678629983488,5179.84849973623,0.0,1.0
2011-10-24,28.3601,28.5,28.33,28.33,800,7.6651160747311,7.70292799143291,7.65698070165945,7.65698070165945,2959.91342842071,0.0,1.0
2011-10-25,28.27,28.5,28.27,28.5,1933,7.64076401115117,7.70292799143291,7.64076401115117,7.70292799143291,7151.89082142153,0.0,1.0
2011-10-26,28.44,28.6335,28.25,28.27,2000,7.68671130092463,7.73901012781383,7.63535844764841,7.64076401115117,7399.78357105176,0.0,1.0
2011-10-27,28.6,28.6,28.564,28.6,1400,7.72995580894671,7.72995580894671,7.72022579464174,7.72995580894671,5179.84849973623,0.0,1.0
2011-10-28,28.5,28.52,28.5,28.51,3000,7.70292799143291,7.70833355493567,7.70292799143291,7.70563077318429,11099.6753565776,0.0,1.0
2011-10-31,28.26,28.51,28.26,28.51,1333,7.63806122939979,7.70563077318429,7.63806122939979,7.70563077318429,4931.955750106,0.0,1.0
2011-11-01,28.05,28.35,28.0,28.0,5200,7.58130281262081,7.66238626516221,7.56778890386391,7.56778890386391,19239.4372847346,0.0,1.0
2011-11-02,28.15,28.204,28.02,28.06,9733,7.60833063013461,7.62292565159206,7.57319446736667,7.58400559437219,36011.0467485234,0.0,1.0
2011-11-03,28.17,28.49,28.07,28.32,8400,7.61373619363737,7.70022520968153,7.58670837612357,7.65427791990807,31079.0909984174,0.0,1.0
2011-11-04,28.18,28.18,28.17,28.18,1200,7.61643897538875,7.61643897538875,7.61373619363737,7.61643897538875,4439.87014263106,0.0,1.0
2011-11-07,28.11,28.18,28.11,28.11,2200,7.59751950312909,7.61643897538875,7.59751950312909,7.59751950312909,8139.76192815694,0.0,1.0
2011-11-08,28.17,28.18,28.15,28.18,1600,7.61373619363737,7.61643897538875,7.60833063013461,7.61643897538875,5919.82685684141,0.0,1.0
2011-11-09,28.01,28.01,28.01,28.01,200,7.57049168561529,7.57049168561529,7.57049168561529,7.57049168561529,739.978357105176,0.0,1.0
2011-11-10,28.18,28.6,28.17,28.6,3533,7.61643897538875,7.72995580894671,7.61373619363737,7.72995580894671,13071.7176782629,0.0,1.0
2011-11-11,28.1501,28.69,28.1501,28.69,2733,7.60835765795212,7.75428084470913,7.60835765795212,7.75428084470913,10111.8042498422,0.0,1.0
2011-11-14,28.28,28.64,28.26,28.26,2200,7.71914468194119,7.81740819274383,7.71368559800771,7.71368559800771,8059.96034062599,0.28,1.0
2011-11-15,28.28,28.28,28.28,28.28,0,7.71914468194119,7.71914468194119,7.71914468194119,7.71914468194119,0,0.0,1.0
2011-11-16,28.346,28.56,28.29,28.29,533,7.73715965892167,7.79557185700991,7.72187422390793,7.72187422390793,1952.70857343348,0.0,1.0
2011-11-17,28.0,28.3,28.0,28.3,3133,7.64271750687246,7.72460376587467,7.64271750687246,7.72460376587467,11478.1162487187,0.0,1.0
2011-11-18,28.2,28.2,28.0001,28.0001,1600,7.69730834620727,7.69730834620727,7.64274480229213,7.64274480229213,5861.78933863708,0.0,1.0
2011-11-21,28.05,28.2,28.0,28.17,8800,7.65636521670616,7.69730834620727,7.64271750687246,7.68911972030704,32239.841362504,0.0,1.0
2011-11-22,28.3,28.37,28.23,28.23,3533,7.72460376587467,7.74371055964185,7.70549697210749,7.70549697210749,12943.563583378,0.0,1.0
2011-11-23,28.37,28.6,28.18,28.31,5800,7.74371055964185,7.80649002487687,7.69184926227378,7.72733330784141,21248.9863525594,0.0,1.0
2011-11-25,28.65,28.65,28.3,28.31,2733,7.82013773471057,7.82013773471057,7.72460376587467,7.72733330784141,10012.6689140595,0.0,1.0
2011-11-28,28.85,28.85,28.53,28.72,2400,7.87472857404538,7.87472857404538,7.78738323110969,7.83924452847775,8792.68400795562,0.0,1.0
2011-11-29,28.27,29.15,28.2501,28.95,1933,7.71641513997445,7.95661483304758,7.71098335146063,7.90202399371278,7081.77424474092,0.0,1.0
2011-11-30,28.545,28.95,28.4,28.95,4133,7.7914775440598,7.90202399371278,7.75189918554207,7.90202399371278,15141.7345853669,0.0,1.0
2011-12-01,28.7,29.01,28.49,28.5,12333,7.83378544454427,7.91840124551322,7.77646506324273,7.77919460520947,45183.404945882,0.0,1.0
2011-12-02,29.5,30.0,29.05,29.05,2400,8.05214880188349,8.1886259002205,7.92931941338018,7.92931941338018,8792.68400795562,0.0,1.0
2011-12-05,29.75,30.05,29.3,30.05,3133,8.12038735105199,8.2022736100542,7.99755796254868,8.2022736100542,11478.1162487187,0.0,1.0
2011-12-06,29.7001,29.9038,29.3,29.9038,1333,8.10676693663796,8.16236770650045,7.99755796254868,8.16236770650045,4883.60324275202,0.0,1.0
2011-12-07,29.75,29.75,29.68,29.6801,1533,8.12038735105199,8.12038735105199,8.10128055728481,8.10130785270448,5616.32691008166,0.0,1.0
2011-12-08,29.75,29.75,29.75,29.75,0,8.12038735105199,8.12038735105199,8.12038735105199,8.12038735105199,0,0.0,1.0
2011-12-09,29.27,29.74,29.27,29.74,400,7.98936933664846,8.11765780908525,7.98936933664846,8.11765780908525,1465.44733465927,0.0,1.0
2011-12-12,29.978,30.47,29.401,30.0,2400,8.18262090789367,8.31691437265728,8.02512633641276,8.1886259002205,8792.68400795562,0.0,1.0
2011-12-13,29.78,29.78,29.78,29.78,200,8.12857597695221,8.12857597695221,8.12857597695221,8.12857597695221,732.723667329636,0.0,1.0
2011-12-14,30.03,30.25,29.25,29.65,3933,8.19681452612071,8.256864449389,7.98391025271498,8.09309193138459,14409.0109180373,0.0,1.0
2011-12-15,30.6,30.6,30.34,30.34,4733,8.3523984182249,8.3523984182249,8.28143032708966,8.28143032708966,17339.9055873558,0.0,1.0
2011-12-16,30.03,30.96,29.37,30.84,7933,8.19681452612071,8.45066192902755,8.01666475631586,8.41790742542667,29063.48426463,0.0,1.0
2011-12-19,29.33,30.38,29.28,30.38,3600,8.0057465884489,8.29234849495662,7.9920988786152,8.29234849495662,13189.0260119334,0.0,1.0
2011-12-20,29.35,30.18,29.3,29.38,1600,8.01120567238238,8.23775765562182,7.99755796254868,8.0193942982826,5861.78933863709,0.0,1.0
2011-12-21,29.66,30.29,29.27,29.99,2200,8.09582147335133,8.26778261725596,7.98936933664846,8.18589635825375,8059.96034062599,0.0,1.0
2011-12-22,30.001,30.12,29.47,30.12,9400,8.18889885441717,8.22138040382138,8.04396017598327,8.22138040382138,34438.0123644929,0.0,1.0
2011-12-23,30.2,30.2,30.0,30.2,1333,8.2432167395553,8.2432167395553,8.1886259002205,8.2432167395553,4883.60324275202,0.0,1.0
2011-12-27,29.85,30.19,29.25,29.28,1733,8.14768277071939,8.24048719758856,7.98391025271498,7.9920988786152,6349.05057741129,0.0,1.0
2011-12-28,29.605,30.15,29.4,29.43,3133,8.08080899253426,8.2295690297216,8.02485338221608,8.03304200811631,11478.1162487187,0.0,1.0
2011-12-29,29.456,29.77,29.42,29.75,6800,8.04013881722983,8.12584643498547,8.03031246614957,8.12038735105199,24912.6046892076,0.0,1.0
2011-12-30,29.98,30.0,29.56,29.58,2333,8.18316681628701,8.1886259002205,8.06852605368393,8.07398513761741,8547.22157940021,0.0,1.0
2012-01-03,30.05,30.1,29.36,30.0,2200,8.2022736100542,8.2159213198879,8.01393521434912,8.1886259002205,8059.96034062599,0.0,1.0
2012-01-04,30.25,30.48,30.2,30.2,1200,8.256864449389,8.31964391462402,8.2432167395553,8.2432167395553,4396.34200397781,0.0,1.0
2012-01-05,30.25,30.49,30.25,30.49,800,8.256864449389,8.32237345659076,8.256864449389,8.32237345659076,2930.89466931854,0.0,1.0
2012-01-06,30.25,30.44,30.15,30.44,2333,8.256864449389,8.30872574675706,8.2295690297216,8.30872574675706,8547.2215794002,0.0,1.0
2012-01-09,30.82,30.93,30.0,30.0,1933,8.41244834149319,8.44247330312733,8.1886259002205,8.1886259002205,7081.77424474093,0.0,1.0
2012-01-10,30.726,30.82,30.22,30.82,1000,8.38679064700583,8.41244834149319,8.24867582348878,8.41244834149319,3663.61833664818,0.0,1.0
2012-01-11,30.65,30.65,30.4,30.4,2733,8.3660461280586,8.3660461280586,8.2978075788901,8.2978075788901,10012.6689140595,0.0,1.0
2012-01-12,30.25,30.5,29.55,30.06,5200,8.256864449389,8.3251029985575,8.06579651171719,8.20500315202094,19050.8153505705,0.0,1.0
2012-01-13,30.25,30.45,29.61,29.62,1000,8.256864449389,8.3114552887238,8.08217376351763,8.08490330548437,3663.61833664818,0.0,1.0
2012-01-17,30.25,30.25,30.24,30.25,333,8.256864449389,8.256864449389,8.25413490742226,8.256864449389,1219.98490610384,0.0,1.0
2012-01-18,29.948,30.1,29.71,30.1,1333,8.17443228199345,8.2159213198879,8.10946918318503,8.2159213198879,4883.60324275202,0.0,1.0
2012-01-19,30.099,30.1,29.88,30.1,600,8.21564836569122,8.2159213198879,8.15587139661961,8.2159213198879,2198.17100198891,0.0,1.0
2012-01-20,30.01,30.01,30.0,30.0,933,8.19135544218724,8.19135544218724,8.1886259002205,8.1886259002205,3418.15590809275,0.0,1.0
2012-01-23,30.01,30.01,30.01,30.01,0,8.19135544218724,8.19135544218724,8.19135544218724,8.19135544218724,0,0.0,1.0
2012-01-24,30.29,30.3,30.01,30.01,933,8.26778261725596,8.2705121592227,8.19135544218724,8.19135544218724,3418.15590809275,0.0,1.0
2012-01-25,30.38,30.99,29.78,30.99,3533,8.29234849495662,8.45885055492777,8.12857597695221,8.45885055492777,12943.563583378,0.0,1.0
2012-01-26,30.0716,32.013,30.0716,32.0,3200,8.20816942070235,8.73808269812529,8.20816942070235,8.73453429356853,11723.5786772742,0.0,1.0
2012-01-27,30.1,30.78,29.82,30.2,3000,8.2159213198879,8.40153017362623,8.13949414481917,8.2432167395553,10990.8550099445,0.0,1.0
2012-01-30,29.75,30.3413,29.75,30.3413,400,8.12038735105199,8.28178516754534,8.12038735105199,8.28178516754534,1465.44733465927,0.0,1.0
2012-01-31,29.75,29.75,29.75,29.75,0,8.12038735105199,8.12038735105199,8.12038735105199,8.12038735105199,0,0.0,1.0
2012-02-01,30.0,30.2,29.85,30.0,8733,8.1886259002205,8.2432167395553,8.14768277071939,8.1886259002205,31994.3789339485,0.0,1.0
2012-02-02,30.29,30.42,30.29,30.42,800,8.26778261725596,8.30326666282358,8.26778261725596,8.30326666282358,2930.89466931854,0.0,1.0
2012-02-03,30.489,30.49,30.26,30.26,1533,8.32210050239409,8.32237345659076,8.25959399135574,8.25959399135574,5616.32691008166,0.0,1.0
2012-02-06,30.15,30.48,30.09,30.16,2933,8.2295690297216,8.31964391462402,8.21319177792116,8.23229857168834,10745.3925813891,0.0,1.0
2012-02-07,30.22,30.3,29.96,30.0,3933,8.24867582348878,8.2705121592227,8.17770773235353,8.1886259002205,14409.0109180373,0.0,1.0
2012-02-08,30.22,30.22,30.22,30.22,0,8.24867582348878,8.24867582348878,8.24867582348878,8.24867582348878,0,0.0,1.0
2012-02-09,30.0,30.21,30.0,30.2,3533,8.1886259002205,8.24594628152204,8.1886259002205,8.2432167395553,12943.563583378,0.0,1.0
2012-02-10,30.05,30.3,29.85,29.85,4933,8.2022736100542,8.2705121592227,8.14768277071939,8.14768277071939,18072.6292546855,0.0,1.0
2012-02-13,29.76,29.76,29.73,29.73,400,8.20090883907083,8.20090883907083,8.19264179387015,8.19264179387015,1451.54643632751,0.285,1.0
2012-02-14,30.01,30.08,30.0,30.0,1333,8.26980088240979,8.2890906545447,8.26704520067623,8.26704520067623,4837.27849906142,0.0,1.0
2012-02-15,30.0,30.084,30.0,30.01,1600,8.26704520067623,8.29019292723813,8.26704520067623,8.26980088240979,5806.18574531003,0.0,1.0
2012-02-16,30.0,30.15,30.0,30.15,400,8.26704520067623,8.30838042667962,8.26704520067623,8.30838042667962,1451.54643632751,0.0,1.0
2012-02-17,30.34,31.0,30.31,31.0,3000,8.36073837961723,8.54261337403211,8.35247133441656,8.54261337403211,10886.5982724563,0.0,1.0
2012-02-21,30.2,30.3369,30.03,30.3369,1533,8.32215883534741,8.35988411827983,8.27531224587691,8.35988411827983,5563.05171722517,0.0,1.0
2012-02-22,30.2499,30.2499,30.2499,30.2499,200,8.33590968719787,8.33590968719787,8.33590968719787,8.33590968719787,725.773218163753,0.0,1.0
2012-02-23,30.05,30.25,30.05,30.25,533,8.28082360934403,8.3359372440152,8.28082360934403,8.3359372440152,1934.1856264064,0.0,1.0
2012-02-24,30.7,30.7,30.05,30.07,3933,8.45994292202535,8.45994292202535,8.28082360934403,8.28633497281115,14272.3303351902,0.0,1.0
2012-02-27,30.6501,30.99,30.65,30.82,1600,8.44619207017489,8.53985769229855,8.44616451335755,8.49301110282805,5806.18574531002,0.0,1.0
2012-02-28,30.6901,31.0,30.6901,30.97,1400,8.45721479710912,8.54261337403211,8.45721479710912,8.53434632883143,5080.41252714627,0.0,1.0
2012-02-29,30.55,31.2,30.55,31.0,1733,8.41860769602197,8.59772700870328,8.41860769602197,8.54261337403211,6288.82493538892,0.0,1.0
2012-03-01,30.73,30.88,30.73,30.85,1400,8.46820996722602,8.5095451932294,8.46820996722602,8.50127814802873,5080.41252714627,0.0,1.0
2012-03-02,30.73,31.03,30.73,31.03,1733,8.46820996722602,8.55088041923279,8.46820996722602,8.55088041923279,6288.82493538892,0.0,1.0
2012-03-05,30.54,31.1,30.54,31.1,2600,8.41585201428841,8.5701701913677,8.41585201428841,8.5701701913677,9435.05183612878,0.0,1.0
2012-03-06,30.83,30.83,30.4001,30.79,600,8.49576678456161,8.49576678456161,8.37730002683592,8.48474405762738,2177.31965449126,0.0,1.0
2012-03-07,31.29,31.29,31.04,31.04,1333,8.62252814430531,8.62252814430531,8.55363610096634,8.55363610096634,4837.27849906142,0.0,1.0
2012-03-08,31.5,31.54,31.0,31.28,4933,8.68039746071005,8.69142018764428,8.54261337403211,8.61977246257175,17901.196426009,0.0,1.0
2012-03-09,31.71,31.71,31.6,31.699,2000,8.73826677711478,8.73826677711478,8.70795427804563,8.73523552720787,7257.73218163753,0.0,1.0
2012-03-12,31.37,31.85,31.37,31.81,4400,8.64457359817378,8.7768463213846,8.64457359817378,8.76582359445037,15967.0107996026,0.0,1.0
2012-03-13,31.575,31.575,31.36,31.36,400,8.70106507371174,8.70106507371174,8.64181791644022,8.64181791644022,1451.54643632751,0.0,1.0
2012-03-14,31.6,31.78,31.58,31.7,3400,8.70795427804563,8.75755654924969,8.70244291457852,8.73551109538122,12338.1447087838,0.0,1.0
2012-03-15,31.95,32.04,31.6,31.69,3400,8.80440313872019,8.82920427432222,8.70795427804563,8.73275541364766,12338.1447087838,0.0,1.0
2012-03-16,31.95,32.89,31.95,32.28,2733,8.80440313872019,9.06343722167471,8.80440313872019,8.89534063592763,9917.69102620768,0.0,1.0
2012-03-19,32.75,32.75,31.69,31.69,1400,9.02485767740489,9.02485767740489,8.73275541364766,8.73275541364766,5080.41252714627,0.0,1.0
2012-03-20,32.07,32.98,31.15,32.5,12400,8.8374713195229,9.08823835727674,8.58394860003549,8.95596563406592,44997.9395261527,0.0,1.0
2012-03-21,32.98,32.98,31.65,31.68,4400,9.08823835727674,9.08823835727674,8.72173268671343,8.7299997319141,15967.0107996026,0.0,1.0
2012-03-22,32.7,32.7,32.22,32.27,3000,9.0110792687371,9.0110792687371,8.87880654552628,8.89258495419407,10886.5982724563,0.0,1.0
2012-03-23,31.8,32.4,31.8,32.3,5400,8.76306791271681,8.92840881673033,8.76306791271681,8.90085199939475,19595.8768904213,0.0,1.0
2012-03-26,32.4,32.41,31.84,32.4,3133,8.92840881673033,8.93116449846389,8.77409063965104,8.92840881673033,11369.2374625352,0.0,1.0
2012-03-27,32.64,32.75,32.4,32.42,2533,8.99454517833574,9.02485767740489,8.92840881673033,8.93392018019745,9191.91780804394,0.0,1.0
2012-03-28,32.75,32.75,32.5,32.75,4800,9.02485767740489,9.02485767740489,8.95596563406592,9.02485767740489,17418.5572359301,0.0,1.0
2012-03-29,33.0,33.0,32.66,32.66,1200,9.09374972074386,9.09374972074386,9.00005654180286,9.00005654180286,4354.63930898252,0.0,1.0
2012-03-30,33.24,33.25,32.251,32.75,21200,9.15988608234927,9.16264176408283,8.88734915890031,9.02485767740489,76931.9611253578,0.0,1.0
2012-04-02,33.2,33.2,32.9801,32.9801,1133,9.14886335541503,9.14886335541503,9.08826591409408,9.08826591409408,4111.50528089766,0.0,1.0
2012-04-03,33.4,33.62,32.7201,33.0,1400,9.20397699008621,9.2646019882245,9.01661818902155,9.09374972074386,5080.41252714627,0.0,1.0
2012-04-04,33.16,33.2,32.59,32.97,1000,9.1378406284808,9.14886335541503,8.98076676966795,9.08548267554318,3628.86609081876,0.0,1.0
2012-04-05,33.6,33.6,33.12,33.12,1333,9.25909062475738,9.25909062475738,9.12681790154656,9.12681790154656,4837.27849906142,0.0,1.0
2012-04-09,33.25,33.25,32.86,33.0001,2000,9.16264176408283,9.16264176408283,9.05517017647404,9.09377727756119,7257.73218163753,0.0,1.0
2012-04-10,33.5,33.7,32.85,32.85,7600,9.2315338074218,9.28664744209297,9.05241449474048,9.05241449474048,27579.3822902226,0.0,1.0
2012-04-11,34.5,34.87,33.83,33.83,9800,9.50710198077767,9.60906220491934,9.32247130462923,9.32247130462923,35562.8876900239,0.0,1.0
2012-04-12,34.89,35.39,34.74,34.74,13133,9.61457356838646,9.7523576550644,9.57323834238308,9.57323834238308,47657.8983707228,0.0,1.0
2012-04-13,34.8,35.0,34.5701,34.94,4533,9.58977243278443,9.64488606745561,9.52641930972992,9.62835197705425,16449.6499896815,0.0,1.0
2012-04-16,35.2,35.22,34.4449,34.4449,4200,9.69999970212678,9.7055110655939,9.49191817442576,9.49191817442576,15241.2375814388,0.0,1.0
2012-04-17,36.63,37.0,35.25,35.28,5400,10.0940621900257,10.1960224141674,9.71377811079458,9.72204515599525,19595.8768904213,0.0,1.0
2012-04-18,36.19,37.9,36.19,36.42,5800,9.9728121937491,10.4440337701876,9.9728121937491,10.0361928736209,21047.4233267488,0.0,1.0
2012-04-19,36.25,36.5,35.6,36.5,2800,9.98934628415045,10.0582383274894,9.81022697146913,10.0582383274894,10160.8250542925,0.0,1.0
2012-04-20,35.6,37.135,35.6,36.23,7733,9.81022697146913,10.2332241175704,9.81022697146913,9.98383492068333,28062.0214803015,0.0,1.0
2012-04-23,36.63,36.74,36.01,36.01,2800,10.0940621900257,10.1243746890948,9.92320992254504,9.92320992254504,10160.8250542925,0.0,1.0
2012-04-24,36.75,36.75,36.26,36.41,5600,10.1271303708284,10.1271303708284,9.99210196588401,10.0334371918874,20321.6501085851,0.0,1.0
2012-04-25,36.94,37.0,36.45,36.8,2133,10.179488323766,10.1960224141674,10.0444599188216,10.1409087794962,7740.37137171643,0.0,1.0
2012-04-26,37.0,37.0,36.501,37.0,6533,10.1960224141674,10.1960224141674,10.0585138956628,10.1960224141674,23707.3821713189,0.0,1.0
2012-04-27,37.0,37.0,36.5301,37.0,5533,10.1960224141674,10.1960224141674,10.0665329295074,10.1960224141674,20078.5160805001,0.0,1.0
2012-04-30,37.0,37.0,36.95,37.0,1800,10.1960224141674,10.1960224141674,10.1822440054996,10.1960224141674,6531.95896347375,0.0,1.0
2012-05-01,37.0,37.0,36.78,36.79,4933,10.1960224141674,10.1960224141674,10.1353974160291,10.1381530977626,17901.1964260089,0.0,1.0
2012-05-02,36.7,37.0,36.6,36.88,5800,10.1133519621606,10.1960224141674,10.085795144825,10.1629542333647,21047.4233267488,0.0,1.0
2012-05-03,36.0,36.7,35.03,36.63,4133,9.92045424081148,10.1133519621606,9.65315311265628,10.0940621900257,14998.103553354,0.0,1.0
2012-05-04,35.85,35.88,35.59,35.75,2400,9.8791190148081,9.88738606000878,9.80747128973557,9.85156219747251,8709.27861796504,0.0,1.0
2012-05-07,35.78,35.84,35.34,35.78,1533,9.85982924267319,9.87636333307454,9.73857924639661,9.85982924267319,5563.05171722517,0.0,1.0
2012-05-08,36.25,37.0,34.6001,35.72,5200,9.98934628415045,10.1960224141674,9.53468635493059,9.84329515227184,18870.1036722576,0.0,1.0
2012-05-09,35.66,36.5,35.65,36.05,3733,9.82676106187048,10.0582383274894,9.82400538013693,9.93423264947928,13546.5571170265,0.0,1.0
2012-05-10,36.85,36.85,35.5158,35.89,3600,10.154687188164,10.154687188164,9.78702413127257,9.89014174174233,13063.9179269475,0.0,1.0
2012-05-11,35.86,35.98,35.49,35.49,1600,9.96178946681486,9.9951250701617,9.85900468982876,9.85900468982876,5759.60776837669,0.29,1.0
2012-05-14,35.85,35.85,35.66,35.66,1400,9.95901149986929,9.95901149986929,9.90623012790346,9.90623012790346,5039.65679732961,0.0,1.0
2012-05-15,35.84,35.85,35.7,35.85,800,9.95623353292372,9.95901149986929,9.91734199568574,9.95901149986929,2879.80388418835,0.0,1.0
2012-05-16,35.65,35.85,35.4301,35.59,1333,9.90345216095789,9.95901149986929,9.8423646678248,9.88678435928447,4798.47322202883,0.0,1.0
2012-05-17,35.45,35.79,35.08,35.79,933,9.84789282204648,9.94234369819587,9.74510804506038,9.94234369819587,3358.57127993466,0.0,1.0
2012-05-18,36.0,36.0,35.75,35.75,400,10.0006810040528,10.0006810040528,9.93123183041359,9.93123183041359,1439.90194209418,0.0,1.0
2012-05-21,36.57,36.57,35.27,35.83,8000,10.1590251199503,10.1590251199503,9.79788941702622,9.95345556597815,28798.0388418836,0.0,1.0
2012-05-22,35.3,36.26,35.2601,36.25,3400,9.80622331786293,10.0729081446377,9.7951392297501,10.0701301776921,12239.1665078005,0.0,1.0
2012-05-23,35.75,36.0,35.21,35.21,7200,9.93123183041359,10.0006810040528,9.7812216153528,9.7812216153528,25918.2349576951,0.0,1.0
2012-05-24,35.68,35.68,35.0,35.64,1733,9.9117860617946,9.9117860617946,9.72288430949582,9.90067419401232,6238.375164123,0.0,1.0
2012-05-25,35.28,35.6,35.2,35.37,1600,9.80066738397179,9.88956232623004,9.77844364840723,9.82566908648192,5759.60776837669,0.0,1.0
2012-05-29,35.58,35.66,35.0101,35.0101,733,9.88400639233889,9.90623012790346,9.72569005611085,9.72569005611085,2638.62030888757,0.0,1.0
2012-05-30,35.11,35.6772,35.03,35.6772,1333,9.75344194589709,9.91100823104984,9.73121821033253,9.91100823104984,4798.47322202884,0.0,1.0
2012-05-31,35.0,35.62,34.95,35.04,1533,9.72288430949582,9.89511826012118,9.70899447476797,9.7339961772781,5518.42419307592,0.0,1.0
2012-06-01,35.0,35.0,34.4,34.4,733,9.72288430949582,9.72288430949582,9.55620629276161,9.55620629276161,2638.62030888757,0.0,1.0
2012-06-04,35.3,35.3,34.95,34.95,4200,9.80622331786293,9.80622331786293,9.70899447476797,9.70899447476797,15118.9703919888,0.0,1.0
2012-06-05,35.73,35.73,34.7456,34.7456,20200,9.92567589652245,9.92567589652245,9.65221283040052,9.65221283040052,72715.0480757558,0.0,1.0
2012-06-06,36.47,36.47,35.4,35.46,2733,10.1312454504946,10.1312454504946,9.83400298731863,9.85067078899205,9838.13001935848,0.0,1.0
2012-06-07,36.35,36.95,36.1,36.1,4133,10.0979098471478,10.264587863882,10.0284606735085,10.0284606735085,14877.7868166881,0.0,1.0
2012-06-08,36.98,36.98,36.04,36.45,3333,10.2729217647187,10.2729217647187,10.0117928718351,10.1256895166035,11997.9829324997,0.0,1.0
2012-06-11,36.08,37.09,36.05,37.09,4133,10.0229047396174,10.30347940112,10.0145708387807,10.30347940112,14877.7868166881,0.0,1.0
2012-06-12,35.85,36.05,35.27,36.03,6000,9.95901149986929,10.0145708387807,9.79788941702622,10.0090149048896,21598.5291314126,0.0,1.0
2012-06-13,36.25,36.25,36.25,36.25,200,10.0701301776921,10.0701301776921,10.0701301776921,10.0701301776921,719.950971047087,0.0,1.0
2012-06-14,36.2,36.6,36.01,36.5999,12400,10.0562403429643,10.1673590207871,10.0034589709984,10.1673312411176,44636.9602049192,0.0,1.0
2012-06-15,37.15,37.79,35.8,35.82,9733,10.3201472027934,10.4979370873099,9.94512166514144,9.95067759903258,35036.4140060065,0.0,1.0
2012-06-18,37.4,37.85,37.01,37.51,13400,10.3895963764327,10.5146048889833,10.2812556655554,10.420154012834,48236.7150601547,0.0,1.0
2012-06-19,37.6,38.0,37.16,38.0,14200,10.4451557153441,10.5562743931669,10.322925169739,10.5562743931669,51116.5189443431,0.0,1.0
2012-06-20,36.4,37.53,35.89,37.53,15333,10.1117996818757,10.4257099467251,9.97012336765157,10.4257099467251,55195.0411953247,0.0,1.0
2012-06-21,36.45,36.87,36.03,36.67,14800,10.1256895166035,10.2423641283175,10.0090149048896,10.1868047894061,53276.3718574844,0.0,1.0
2012-06-22,36.29,36.81,35.5,36.73,401533,10.0812420454744,10.225696326644,9.86178265677433,10.2034725910795,1445420.36628725,0.0,1.0
2012-06-25,34.5,35.91,34.24,35.91,6933,9.58398596221731,9.97567930154271,9.51175882163249,9.97567930154271,24957.1004113473,0.0,1.0
2012-06-26,35.1,35.1,34.51,34.86,2533,9.75066397895153,9.75066397895153,9.58676392916288,9.68399277225784,9118.17904831135,0.0,1.0
2012-06-27,36.5,36.5,34.02,34.75,7400,10.1395793513314,10.1395793513314,9.45064354882994,9.65343513585657,26638.1859287421,0.0,1.0
2012-06-28,35.77,35.92,34.821,35.9,2533,9.93678776430473,9.97845726848828,9.67315870117011,9.97290133459714,9118.17904831135,0.0,1.0
2012-06-29,36.0,36.5,35.52,36.5,11733,10.0006810040528,10.1395793513314,9.86733859066548,10.1395793513314,42235.9237164775,0.0,1.0
2012-07-02,36.11,36.48,35.291,36.17,17533,10.0312386404541,10.1340234174402,9.80372314761192,10.0479064421275,63114.501876843,0.0,1.0
2012-07-03,36.24,36.5,35.92,35.95,17733,10.0673522107465,10.1395793513314,9.97845726848828,9.986791169325,63834.4528478901,0.0,1.0
2012-07-05,36.23,36.51,35.57,36.36,11133,10.064574243801,10.1423573182769,9.88122842539333,10.1006878140934,40076.0708033359,0.0,1.0
2012-07-06,35.86,36.5,35.8,35.93,3800,9.96178946681486,10.1395793513314,9.94512166514144,9.98123523543385,13679.0684498946,0.0,1.0
2012-07-09,35.79,36.5,35.08,36.02,2600,9.94234369819587,10.1395793513314,9.74510804506038,10.006236937944,9359.36262361213,0.0,1.0
2012-07-10,36.3,36.5,35.95,36.5,2133,10.08402001242,10.1395793513314,9.986791169325,10.1395793513314,7678.27710621714,0.0,1.0
2012-07-11,35.95,36.98,35.55,36.28,14533,9.986791169325,10.2729217647187,9.87567249150218,10.0784640785288,52315.2373111365,0.0,1.0
2012-07-12,35.86,36.24,35.84,35.84,5133,9.96178946681486,10.0673522107465,9.95623353292372,9.95623353292372,18477.5416719235,0.0,1.0
2012-07-13,36.22,36.22,35.25,35.91,6733,10.0617962768554,10.0617962768554,9.79233348313508,9.97567930154271,24237.1494403001,0.0,1.0
2012-07-16,35.99,36.35,35.5456,36.35,5400,9.99790303710728,10.0979098471478,9.87445018604613,10.0979098471478,19438.6762182713,0.0,1.0
2012-07-17,36.0,36.5,36.0,36.19,8133,10.0006810040528,10.1395793513314,10.0006810040528,10.0534623760187,29276.8062376299,0.0,1.0
2012-07-18,36.0,36.14,35.499,36.07,21600,10.0006810040528,10.0395725412908,9.86150486007978,10.0201267726718,77754.7048730857,0.0,1.0
2012-07-19,35.66,36.14,35.42,36.11,13000,9.90623012790346,10.0395725412908,9.83955892120977,10.0312386404541,46796.8131180606,0.0,1.0
2012-07-20,35.75,36.4,33.65,35.45,10533,9.93123183041359,10.1117996818757,9.34785877184384,9.84789282204648,37916.2178901948,0.0,1.0
2012-07-23,35.0,35.55,35.0,35.55,2600,9.72288430949582,9.87567249150218,9.72288430949582,9.87567249150218,9359.36262361213,0.0,1.0
2012-07-24,33.8,35.9489,33.5,35.23,14333,9.38952827602739,9.98648559296098,9.30618926766029,9.78677754924394,51595.2863400895,0.0,1.0
2012-07-25,34.5,35.33,33.91,33.91,27333,9.58398596221731,9.81455721869964,9.42008591242867,9.42008591242867,98392.0994581501,0.0,1.0
2012-07-26,35.11,35.77,34.86,34.86,2400,9.75344194589709,9.93678776430473,9.68399277225784,9.68399277225784,8639.41165256504,0.0,1.0
2012-07-27,34.31,35.75,33.33,35.75,7600,9.53120459025148,9.93123183041359,9.25896382958559,9.93123183041359,27358.1368997893,0.0,1.0
2012-07-30,34.49,35.92,34.01,34.4,9733,9.58120799527174,9.97845726848828,9.44786558188437,9.55620629276161,35036.4140060065,0.0,1.0
2012-07-31,34.83,35.87,34.3,34.55,9000,9.67565887142113,9.96456743376043,9.5284266233059,9.59787579694516,32397.7936971189,0.0,1.0
2012-08-01,33.5,35.63,33.5,35.14,16600,9.30618926766029,9.89789622706675,9.30618926766029,9.7617758467338,59755.9305969082,0.0,1.0
2012-08-02,34.32,34.88,33.8,33.87,13000,9.53398255719705,9.68954870614898,9.38952827602739,9.40897404464638,46796.8131180606,0.0,1.0
2012-08-03,35.25,35.43,34.64,34.64,11000,9.79233348313508,9.84233688815534,9.62287749945529,9.62287749945529,39597.3034075898,0.0,1.0
2012-08-06,35.45,35.5,35.28,35.28,4533,9.84789282204648,9.86178265677433,9.80066738397179,9.80066738397179,16317.6887587822,0.0,1.0
2012-08-07,35.2,35.69,34.6,35.69,3400,9.77844364840723,9.91456402874017,9.61176563167301,9.91456402874017,12239.1665078005,0.0,1.0
2012-08-08,35.3,35.3,35.2,35.2,1133,9.80622331786293,9.80622331786293,9.77844364840723,9.77844364840723,4078.52225098175,0.0,1.0
2012-08-09,35.04,35.58,34.55,35.32,6733,9.7339961772781,9.88400639233889,9.59787579694516,9.81177925175407,24237.1494403002,0.0,1.0
2012-08-10,34.9,35.35,34.52,35.04,5400,9.69510464004012,9.82011315259078,9.58954189610845,9.7339961772781,19438.6762182713,0.0,1.0
2012-08-13,34.6,35.01,34.2,35.01,933,9.61176563167301,9.72566227644139,9.5006469538502,9.72566227644139,3358.57127993466,0.0,1.0
2012-08-14,34.9,35.29,34.56,34.58,4133,9.69510464004012,9.80344535091736,9.60065376389073,9.60620969778187,14877.786816688,0.0,1.0
2012-08-15,35.45,35.6,34.75,34.75,15800,9.92984284694081,9.97185910722405,9.73376696561898,9.73376696561898,56406.7335841633,0.295,1.0
2012-08-16,35.45,35.65,35.1,35.28,6133,9.92984284694081,9.98586452731847,9.83180490627989,9.88222441861979,21895.0947513717,0.0,1.0
2012-08-17,35.7,35.7,35.02,35.58,3000,9.99986994741288,9.99986994741288,9.80939623412883,9.96625693918629,10710.1392881323,0.0,1.0
2012-08-20,35.39,36.0,35.08,35.39,3800,9.91303634282751,10.0839024679794,9.82620273824213,9.91303634282751,13566.1764316342,0.0,1.0
2012-08-21,34.93,35.25,34.93,35.23,1733,9.78418647795888,9.87382116656314,9.78418647795888,9.86821899852537,6186.89046211108,0.0,1.0
2012-08-22,35.4,35.4,34.999,35.16,2933,9.91583742684639,9.91583742684639,9.80351395768917,9.84861141039319,10470.946177364,0.0,1.0
2012-08-23,35.0,36.49,35.0,35.23,8200,9.80379406609106,10.2211555849047,9.80379406609106,9.86821899852537,29274.3807208949,0.0,1.0
2012-08-24,35.29,35.29,34.5501,35.13,1200,9.88502550263867,9.88502550263867,9.67777329608151,9.84020815833654,4284.05571525291,0.0,1.0
2012-08-27,36.13,36.15,35.26,35.26,2600,10.1203165602249,10.1259187282626,9.87662225058202,9.87662225058202,9282.12071638127,0.0,1.0
2012-08-28,35.93,35.94,35.4,35.94,6400,10.0642948798472,10.0670959638661,9.91583742684639,10.0670959638661,22848.2971480155,0.0,1.0
2012-08-29,35.87,35.95,35.33,35.33,7600,10.0474883757339,10.069897047885,9.89622983871421,9.89622983871421,27132.3528632684,0.0,1.0
2012-08-30,35.17,35.7,34.89,35.59,3400,9.85141249441208,9.99986994741288,9.77298214188335,9.96905802320517,12138.1578598832,0.0,1.0
2012-08-31,35.75,35.75,34.6215,35.44,4533,10.0138753675073,10.0138753675073,9.69777303597633,9.92704176292192,16183.0204643679,0.0,1.0
2012-09-04,35.37,35.52,35.03,35.52,4000,9.90743417478974,9.94945043507299,9.81219731814771,9.94945043507299,14280.1857175097,0.0,1.0
2012-09-05,35.22,35.65,35.22,35.43,4200,9.86541791450649,9.98586452731847,9.86541791450649,9.92424067890304,14994.1950033852,0.0,1.0
2012-09-06,35.54,35.55,35.21,35.21,6200,9.95505260311075,9.95785368712964,9.86261683048761,9.86261683048761,22134.2878621401,0.0,1.0
2012-09-07,35.34,35.65,35.0,35.65,4400,9.89903092273309,9.98586452731847,9.80379406609106,9.98586452731847,15708.2042892607,0.0,1.0
2012-09-10,35.23,35.59,35.14,35.48,5333,9.86821899852537,9.96905802320517,9.84300924235543,9.93824609899745,19039.0576078698,0.0,1.0
2012-09-11,35.48,35.48,35.13,35.28,2600,9.93824609899745,9.93824609899745,9.84020815833654,9.88222441861979,9282.12071638131,0.0,1.0
2012-09-12,35.46,35.5,34.95,35.5,5600,9.93264393095969,9.94384826703522,9.78978864599665,9.94384826703522,19992.2600045136,0.0,1.0
2012-09-13,35.66,35.75,35.0,35.22,9800,9.98866561133735,10.0138753675073,9.80379406609106,9.86541791450649,34986.4550078988,0.0,1.0
2012-09-14,36.19,36.19,35.5,35.86,10133,10.1371230643382,10.1371230643382,9.94384826703522,10.044687291715,36175.2804688813,0.0,1.0
2012-09-17,35.68,35.96,35.361,35.96,3133,9.99426777937512,10.0726981319038,9.90491319917274,10.0726981319038,11184.9554632395,0.0,1.0
2012-09-18,35.74,35.81,35.49,35.49,7200,10.0110742834884,10.0306818716206,9.94104718301634,9.94104718301634,25704.3342915175,0.0,1.0
2012-09-19,35.95,35.95,35.614,35.7,4600,10.069897047885,10.069897047885,9.97578062485049,9.99986994741288,16422.2135751361,0.0,1.0
2012-09-20,35.39,35.81,35.11,35.715,1400,9.91303634282751,10.0306818716206,9.83460599029878,10.0040715734412,4998.0650011284,0.0,1.0
2012-09-21,35.72,36.29,35.53,35.92,16533,10.0054721154506,10.165133904527,9.95225151909187,10.0614937958283,59023.5776168973,0.0,1.0
2012-09-24,35.73,35.94,35.5,35.54,7333,10.0082731994695,10.0670959638661,9.94384826703522,9.95505260311075,26179.1504666248,0.0,1.0
2012-09-25,35.92,36.34,35.77,35.88,10600,10.0614937958283,10.1791393246214,10.0194775355451,10.0502894597528,37842.4921514008,0.0,1.0
2012-09-26,36.01,36.15,35.71,36.03,7333,10.0867035519983,10.1259187282626,10.0026710314318,10.092305720036,26179.1504666246,0.0,1.0
2012-09-27,36.41,36.4699,35.6401,36.24,5000,10.1987469127536,10.2155254060267,9.98309145413977,10.1511284844326,17850.2321468871,0.0,1.0
2012-09-28,35.74,36.07,35.611,36.07,10133,10.0110742834884,10.1035100561116,9.97494029964482,10.1035100561116,36175.2804688815,0.0,1.0
2012-10-01,35.39,35.92,35.12,35.7,8400,9.91303634282751,10.0614937958283,9.83740707431766,9.99986994741288,29988.3900067704,0.0,1.0
2012-10-02,35.98,36.18,35.38,35.53,14333,10.0783002999416,10.1343219803193,9.91023525880862,9.95225151909187,51169.4754722667,0.0,1.0
2012-10-03,35.69,36.35,35.31,35.87,4000,9.997068863394,10.1819404086403,9.89062767067644,10.0474883757339,14280.1857175097,0.0,1.0
2012-10-04,36.28,36.28,35.691,35.89,3933,10.1623328205081,10.1623328205081,9.99734897179589,10.0530905437717,14040.9926067414,0.0,1.0
2012-10-05,36.0,36.44,35.56,36.27,3133,10.0839024679794,10.2071501648102,9.96065477114852,10.1595317364892,11184.9554632395,0.0,1.0
2012-10-08,35.61,36.0,35.61,36.0,1800,9.97466019124293,10.0839024679794,9.97466019124293,10.0839024679794,6426.08357287937,0.0,1.0
2012-10-09,35.43,35.75,35.43,35.73,1733,9.92424067890304,10.0138753675073,9.92424067890304,10.0082731994695,6186.89046211108,0.0,1.0
2012-10-10,35.56,35.71,35.5,35.52,1400,9.96065477114852,10.0026710314318,9.94384826703522,9.94945043507299,4998.0650011284,0.0,1.0
2012-10-11,35.51,35.51,35.51,35.51,733,9.9466493510541,9.9466493510541,9.9466493510541,9.9466493510541,2616.84403273365,0.0,1.0
2012-10-12,35.64,35.72,35.35,35.52,44600,9.98306344329959,10.0054721154506,9.90183200675197,9.94945043507299,159224.070750233,0.0,1.0
2012-10-15,36.0,36.0,35.23,35.84,3200,10.0839024679794,10.0839024679794,9.86821899852537,10.0390851236772,11424.1485740077,0.0,1.0
2012-10-16,35.89,36.25,35.55,36.15,6733,10.0530905437717,10.1539295684515,9.95785368712964,10.1259187282626,24037.1226089981,0.0,1.0
2012-10-17,36.47,36.5,35.75,35.7501,1800,10.2155534168669,10.2239566689235,10.0138753675073,10.0139033783475,6426.08357287936,0.0,1.0
2012-10-18,36.42,36.5,35.82,36.5,8933,10.2015479967725,10.2239566689235,10.0334829556395,10.2239566689235,31891.2247536285,0.0,1.0
2012-10-19,35.77,36.47,35.7201,36.15,20933,10.0194775355451,10.2155534168669,10.0055001262908,10.1259187282626,74731.7819061574,0.0,1.0
2012-10-22,35.8,36.4,35.7907,36.4,1533,10.0278807876017,10.1959458287347,10.0252757794642,10.1959458287347,5472.8811762356,0.0,1.0
2012-10-23,35.39,36.43,35.33,35.72,12533,9.91303634282751,10.2043490807914,9.89622983871421,10.0054721154506,44743.3918993873,0.0,1.0
2012-10-24,35.58,35.79,35.45,35.45,1533,9.96625693918629,10.0250797035828,9.92984284694081,9.92984284694081,5472.88117623559,0.0,1.0
2012-10-25,35.55,36.04,35.44,35.72,1200,9.95785368712964,10.0951068040549,9.92704176292192,10.0054721154506,4284.05571525291,0.0,1.0
2012-10-26,35.46,36.1,35.46,36.1,1733,9.93264393095969,10.1119133081682,9.93264393095969,10.1119133081682,6186.89046211108,0.0,1.0
2012-10-31,35.46,35.46,35.14,35.44,4533,9.93264393095969,9.93264393095969,9.84300924235543,9.92704176292192,16183.0204643679,0.0,1.0
2012-11-01,35.27,36.47,34.98,35.02,4400,9.87942333460091,10.2155534168669,9.79819189805329,9.80939623412883,15708.2042892607,0.0,1.0
2012-11-02,34.75,35.42,34.75,35.4,2933,9.73376696561898,9.92143959488416,9.73376696561898,9.91583742684639,10470.946177364,0.0,1.0
2012-11-05,34.94,35.4,34.94,35.28,1533,9.78698756197776,9.91583742684639,9.78698756197776,9.88222441861979,5472.8811762356,0.0,1.0
2012-11-06,35.27,35.27,35.24,35.27,733,9.87942333460091,9.87942333460091,9.87102008254426,9.87942333460091,2616.84403273365,0.0,1.0
2012-11-07,34.24,35.45,34.24,34.91,7400,9.59091168065594,9.92984284694081,9.59091168065594,9.77858430992111,26418.343577393,0.0,1.0
2012-11-08,34.1,35.25,34.0,34.29,7733,9.55169650439158,9.87382116656314,9.52368566420275,9.60491710075036,27607.1690383756,0.0,1.0
2012-11-09,34.3,34.3,33.87,33.87,800,9.60771818476924,9.60771818476924,9.48727157195727,9.48727157195727,2856.03714350194,0.0,1.0
2012-11-12,34.04,34.58,34.0,34.58,4200,9.53489000027828,9.68614853729797,9.52368566420275,9.68614853729797,14994.1950033852,0.0,1.0
2012-11-13,34.12,34.295,34.0,34.0,4333,9.55729867242934,9.6063176427598,9.52368566420275,9.52368566420275,15469.0111784924,0.0,1.0
2012-11-14,33.11,34.1,33.11,34.0,6800,9.35842170708864,9.63824162524079,9.35842170708864,9.6099769870436,24058.3302448808,0.3,1.0
2012-11-15,32.5,33.74,32.5,33.26,7400,9.1860074140858,9.53648892773092,9.1860074140858,9.40081866438442,26181.1240900174,0.0,1.0
2012-11-16,32.59,32.98,32.25,32.59,6733,9.21144558846327,9.32167767743229,9.11534581859283,9.21144558846327,23821.2849321739,0.0,1.0
2012-11-19,33.77,33.95,32.66,32.66,4800,9.54496831919007,9.59584466794501,9.23123083520129,9.23123083520129,16982.3507610924,0.0,1.0
2012-11-20,33.26,33.89,33.2,33.89,933,9.40081866438442,9.5788858850267,9.38385988146611,9.5788858850267,3300.94442918733,0.0,1.0
2012-11-21,33.42,33.42,32.84,32.95,2800,9.44604208549992,9.44604208549992,9.28210718395624,9.31319828597314,9906.37127730388,0.0,1.0
2012-11-23,33.74,33.74,33.0537,33.58,1600,9.53648892773092,9.53648892773092,9.34250871578362,9.49126550661542,5660.78358703079,0.0,1.0
2012-11-26,34.35,34.48,33.63,33.63,7933,9.70890322073376,9.7456472503901,9.50539782571401,9.50539782571401,28066.872622447,0.0,1.0
2012-11-27,33.79,34.33,33.57,34.09,6133,9.55062124682951,9.70325029309432,9.4884390427957,9.63541516142107,21698.4910870374,0.0,1.0
2012-11-28,33.8,33.95,33.02,33.8,2600,9.55344771064923,9.59584466794501,9.33298353271117,9.55344771064923,9198.77332892503,0.0,1.0
2012-11-29,33.54,34.1,33.36,34.1,5800,9.47995965133654,9.63824162524079,9.42908330258161,9.63824162524079,20520.3405029866,0.0,1.0
2012-11-30,34.18,34.18,33.38,33.68,10133,9.66085333579854,9.66085333579854,9.43473623022104,9.5195301448126,35850.4500546144,0.0,1.0
2012-12-03,34.24,34.24,33.61,34.2,2933,9.67781211871685,9.67781211871685,9.49974489807457,9.66650626343798,10376.9239129758,0.0,1.0
2012-12-04,33.89,33.93,33.54,33.57,1133,9.5788858850267,9.59019174030557,9.47995965133654,9.4884390427957,4008.54237756617,0.0,1.0
2012-12-05,33.93,34.1499,33.35,34.14,5200,9.59019174030557,9.65234567970119,9.42625683876189,9.64954748051967,18397.5466578501,0.0,1.0
2012-12-06,33.96,33.96,33.51,33.59,5000,9.59867113176473,9.59867113176473,9.47148025987739,9.49409197043514,17689.9487094712,0.0,1.0
2012-12-07,32.63,33.97,32.0,33.92,7800,9.22275144374214,9.60149759558445,9.04468422309986,9.58736527648585,27596.3199867751,0.0,1.0
2012-12-10,32.65,32.99,32.5,32.5,3000,9.22840437138158,9.32450414125201,9.1860074140858,9.1860074140858,10613.9692256827,0.0,1.0
2012-12-11,33.28,33.29,31.95,32.82,9533,9.40647159202386,9.40929805584357,9.03055190400127,9.2764542563168,33727.6562094778,0.0,1.0
2012-12-12,32.75,33.2199,32.55,32.55,3600,9.25666900957876,9.38948454446735,9.20013973318439,9.20013973318439,12736.7630708193,0.0,1.0
2012-12-13,32.79,32.84,32.65,32.71,1533,9.26797486485764,9.28210718395624,9.22840437138158,9.24536315429989,5423.73827432387,0.0,1.0
2012-12-14,31.78,33.3,31.78,32.63,14800,8.98250201906605,9.41212451966329,8.98250201906605,9.22275144374214,52362.2481800348,0.0,1.0
2012-12-17,32.51,32.99,32.19,32.74,5333,9.18883387790552,9.32450414125201,9.09838703567452,9.25384254575905,18868.099293522,0.0,1.0
2012-12-18,33.51,33.51,32.5,33.28,8333,9.47148025987739,9.47148025987739,9.1860074140858,9.40647159202386,29482.0685192047,0.0,1.0
2012-12-19,33.74,33.74,33.23,33.62,1200,9.53648892773092,9.53648892773092,9.39233927292526,9.50257136189429,4245.58769027309,0.0,1.0
2012-12-20,34.0,34.0,33.42,33.6195,3400,9.6099769870436,9.6099769870436,9.44604208549992,9.50243003870331,12029.1651224404,0.0,1.0
2012-12-21,33.5,34.0,33.09,34.0,25800,9.46865379605767,9.6099769870436,9.3527687794492,9.6099769870436,91280.1353408714,0.0,1.0
2012-12-24,33.5,33.72,33.23,33.23,733,9.46865379605767,9.53083600009148,9.39233927292526,9.39233927292526,2593.34648080848,0.0,1.0
2012-12-26,33.07,33.54,33.05,33.54,1733,9.34711585180976,9.47995965133654,9.34146292417033,9.47995965133654,6131.33622270272,0.0,1.0
2012-12-27,32.99,33.34,32.58,33.34,4000,9.32450414125201,9.42343037494217,9.20861912464355,9.42343037494217,14151.958967577,0.0,1.0
2012-12-28,33.5,33.5,32.68,32.99,1733,9.46865379605767,9.46865379605767,9.23688376284073,9.32450414125201,6131.33622270272,0.0,1.0
2012-12-31,33.65,33.9,33.25,33.71,3800,9.51105075335345,9.58171234884642,9.3979922005647,9.52800953627176,13444.3610191981,0.0,1.0
2013-01-02,35.04,35.29,33.89,33.9,18200,9.90392922429435,9.97459081978732,9.5788858850267,9.58171234884642,64391.4133024752,0.0,1.0
2013-01-03,35.11,35.45,34.04,35.3,6133,9.92371447103238,10.0198142409028,9.62128284232248,9.97741728360703,21698.4910870374,0.0,1.0
2013-01-04,35.5,35.55,34.85,35.55,4000,10.0339465600014,10.0480788791,9.85022641171969,10.0480788791,14151.958967577,0.0,1.0
2013-01-07,34.85,34.98,34.85,34.85,3600,9.85022641171969,9.88697044137604,9.85022641171969,9.85022641171969,12736.7630708193,0.0,1.0
2013-01-08,34.86,35.1273,34.85,34.95,2200,9.85305287553941,9.92860425344049,9.85022641171969,9.87849104991688,7783.57743216733,0.0,1.0
2013-01-09,35.16,35.91,34.87,35.91,6933,9.93784679013097,10.1498315766099,9.85587933935913,10.1498315766099,24528.8828805528,0.0,1.0
2013-01-10,35.3,35.4,35.09,35.4,1600,9.97741728360703,10.0056819218042,9.91806154339294,10.0056819218042,5660.78358703079,0.0,1.0
2013-01-11,34.96,35.26,34.96,35.26,1133,9.8813175137366,9.96611142832816,9.8813175137366,9.96611142832816,4008.54237756618,0.0,1.0
2013-01-14,34.5,35.5,34.44,35.5,8800,9.75130017802954,10.0339465600014,9.73434139511123,10.0339465600014,31134.3097286693,0.0,1.0
2013-01-15,35.04,35.04,34.53,34.53,2733,9.90392922429435,9.90392922429435,9.75977956948869,9.75977956948869,9669.32596459696,0.0,1.0
2013-01-16,34.95,35.47,34.53,35.05,2333,9.87849104991688,10.0254671685423,9.75977956948869,9.90675568811407,8254.13006783927,0.0,1.0
2013-01-17,35.36,35.48,35.0102,35.45,2133,9.99437606652535,10.028293632362,9.89550636211159,10.0198142409028,7546.53211946042,0.0,1.0
2013-01-18,35.05,35.3,34.55,35.17,4133,9.90675568811407,9.97741728360703,9.76543249712813,9.94067325395069,14622.5116032489,0.0,1.0
2013-01-22,35.46,35.5,34.6565,34.99,1800,10.0226407047225,10.0339465600014,9.79553433680814,9.88979690519576,6368.38153540966,0.0,1.0
2013-01-23,34.9,35.55,34.9,35.55,3133,9.86435873081829,10.0480788791,9.86435873081829,10.0480788791,11084.5218613547,0.0,1.0
2013-01-24,34.78,35.06,34.5901,35.06,1733,9.83044116498166,9.90958215193379,9.7767666170452,9.90958215193379,6131.33622270272,0.0,1.0
2013-01-25,35.31,35.47,34.52,34.93,4333,9.98024374742675,10.0254671685423,9.75695310566898,9.87283812227744,15330.1095516278,0.0,1.0
2013-01-28,34.92,35.31,34.51,35.31,2133,9.87001165845773,9.98024374742675,9.75412664184926,9.98024374742675,7546.53211946041,0.0,1.0
2013-01-29,35.17,35.44,34.7,35.0002,4600,9.94067325395069,10.0169877770831,9.80782945442391,9.89267989829187,16274.7528127135,0.0,1.0
2013-01-30,35.22,35.67,35.06,35.39,1400,9.95480557304928,10.0819964449366,9.90958215193379,10.0028554579845,4953.18563865194,0.0,1.0
2013-01-31,35.3,35.67,35.05,35.05,3933,9.97741728360703,10.0819964449366,9.90675568811407,9.90675568811407,13914.9136548701,0.0,1.0
2013-02-01,35.7,35.7,34.9,35.36,7933,10.0904758363958,10.0904758363958,9.86435873081829,9.99437606652535,28066.872622447,0.0,1.0
2013-02-04,35.19,35.5,35.19,35.42,1600,9.94632618159013,10.0339465600014,9.94632618159013,10.0113348494437,5660.78358703079,0.0,1.0
2013-02-05,35.59,35.64,34.95,34.95,5600,10.0593847343789,10.0735170534775,9.87849104991688,9.87849104991688,19812.7425546077,0.0,1.0
2013-02-06,35.31,35.69,34.96,35.34,5400,9.98024374742675,10.0876493725761,9.8813175137366,9.98872313888591,19105.1446062289,0.0,1.0
2013-02-07,35.25,35.53,35.19,35.5,1933,9.96328496450844,10.0424259514606,9.94632618159013,10.0339465600014,6838.93417108157,0.0,1.0
2013-02-08,35.25,35.35,35.25,35.32,4600,9.96328496450844,9.99154960270563,9.96328496450844,9.98307021124647,16274.7528127135,0.0,1.0
2013-02-11,34.9,35.25,34.52,34.91,4000,9.86435873081829,9.96328496450844,9.75695310566898,9.867185194638,14151.958967577,0.0,1.0
2013-02-12,35.14,35.14,34.84,34.84,1133,9.93219386249154,9.93219386249154,9.84739994789997,9.84739994789997,4008.54237756617,0.0,1.0
2013-02-13,35.0,35.3648,35.0,35.04,3333,9.9788305155169,10.0828384404329,9.9788305155169,9.99023489324891,11690.2476516265,0.305,1.0
2013-02-14,35.32,35.32,35.32,35.32,533,10.070065537373,10.070065537373,10.070065537373,10.070065537373,1869.45754524961,0.0,1.0
2013-02-15,35.24,35.42,35.0,35.42,6400,10.047256781909,10.0985764817031,9.9788305155169,10.0985764817031,22447.5202431472,0.0,1.0
2013-02-19,35.75,35.75,35.41,35.41,15133,10.1926625979923,10.1926625979923,10.0957253872701,10.0957253872701,53077.8630999288,0.0,1.0
2013-02-20,34.67,35.57,34.67,35.57,5400,9.88474439922773,10.1413428981982,9.88474439922773,10.1413428981982,18940.0952051554,0.0,1.0
2013-02-21,35.23,35.32,34.81,35.32,3933,10.044405687476,10.070065537373,9.9246597212898,10.070065537373,13794.7026744215,0.0,1.0
2013-02-22,35.69,35.72,35.35,35.49,2533,10.1755560313942,10.1841093146932,10.0786188206721,10.1185341427341,8884.30762123311,0.0,1.0
2013-02-25,34.5,35.7,34.5,35.7,7733,9.83627579386665,10.1784071258272,9.83627579386665,10.1784071258272,27122.9178187902,0.0,1.0
2013-02-26,35.98,35.99,34.55,34.55,9533,10.2582377699514,10.2610888643844,9.85053126603168,9.85053126603168,33436.2828871752,0.0,1.0
2013-02-27,35.57,35.9,35.38,35.85,12533,10.1413428981982,10.2354290144873,10.0871721039711,10.2211735423223,43958.5580011504,0.0,1.0
2013-02-28,35.65,35.9,34.88,35.9,3333,10.1641516536622,10.2354290144873,9.94461738232084,10.2354290144873,11690.2476516265,0.0,1.0
2013-03-01,35.65,35.65,35.231,35.53,2400,10.1641516536622,10.1641516536622,10.0446907969193,10.1299385204662,8417.82009118019,0.0,1.0
2013-03-04,37.08,37.3,35.46,35.46,17600,10.5718581575819,10.634582235108,10.1099808594351,10.1099808594351,61730.6806686546,0.0,1.0
2013-03-05,35.84,36.87,35.661,36.8,7533,10.2183224478893,10.5119851744888,10.1672878575385,10.4920275134578,26421.4328111918,0.0,1.0
2013-03-06,36.0,36.0,35.84,36.0,1733,10.2639399588174,10.2639399588174,10.2183224478893,10.2639399588174,6078.36759083968,0.0,1.0
2013-03-07,36.0,36.21,35.67,36.09,4533,10.2639399588174,10.3238129419105,10.1698538425282,10.2895998087144,15899.1576972165,0.0,1.0
2013-03-08,35.85,36.25,35.85,36.25,3733,10.2211735423223,10.3352173196425,10.2211735423223,10.3352173196425,13093.2176668232,0.0,1.0
2013-03-11,35.99,36.2,35.75,36.0,3800,10.2610888643844,10.3209618474775,10.1926625979923,10.2639399588174,13328.2151443686,0.0,1.0
2013-03-12,35.99,36.59,35.83,36.0,9133,10.2610888643844,10.4321545303647,10.2154713534563,10.2639399588174,32033.3128719785,0.0,1.0
2013-03-13,35.98,36.13,34.47,35.761,3133,10.2582377699514,10.3010041864464,9.82772251056764,10.1957988018686,10988.7626440281,0.0,1.0
2013-03-14,35.91,36.8,35.9,36.8,4600,10.2382801089203,10.4920275134578,10.2354290144873,10.4920275134578,16134.1551747621,0.0,1.0
2013-03-15,35.73,36.52,35.55,35.99,13933,10.1869604091262,10.4121968693336,10.1356407093322,10.2610888643844,48868.9530543392,0.0,1.0
2013-03-18,35.67,35.892,35.63,35.63,3000,10.1698538425282,10.2331481389409,10.1584494647962,10.1584494647962,10522.2751139752,0.0,1.0
2013-03-19,35.72,35.96,35.72,35.96,1400,10.1841093146932,10.2525355810854,10.1841093146932,10.2525355810854,4910.39505318846,0.0,1.0
2013-03-20,35.95,35.96,35.5,35.96,1933,10.2496844866524,10.2525355810854,10.1213852371671,10.2525355810854,6779.85259843801,0.0,1.0
2013-03-21,35.72,35.79,35.57,35.77,3200,10.1841093146932,10.2040669757243,10.1413428981982,10.1983647868583,11223.7601215736,0.0,1.0
2013-03-22,35.94,36.0,35.55,36.0,800,10.2468333922193,10.2639399588174,10.1356407093322,10.2639399588174,2805.94003039341,0.0,1.0
2013-03-25,35.88,36.13,35.88,36.13,1000,10.2297268256213,10.3010041864464,10.2297268256213,10.3010041864464,3507.42503799175,0.0,1.0
2013-03-26,35.73,36.0,35.48,36.0,4333,10.1869604091262,10.2639399588174,10.1156830483011,10.2639399588174,15197.6726896183,0.0,1.0
2013-03-27,35.72,35.9,35.61,35.61,2800,10.1841093146932,10.2354290144873,10.1527472759302,10.1527472759302,9820.79010637692,0.0,1.0
2013-03-28,36.55,36.65,35.7,36.65,9333,10.4207501526326,10.4492610969627,10.1784071258272,10.4492610969627,32734.7978795771,0.0,1.0
2013-04-01,35.54,36.39,35.45,36.34,9800,10.1327896148992,10.3751326417046,10.1071297650021,10.3608771695395,34372.7653723189,0.0,1.0
2013-04-02,35.76,35.89,35.73,35.89,1200,10.1955136924253,10.2325779200543,10.1869604091262,10.2325779200543,4208.91004559007,0.0,1.0
2013-04-03,35.51,36.23,35.51,35.99,3200,10.1242363316001,10.3295151307765,10.1242363316001,10.2610888643844,11223.7601215736,0.0,1.0
2013-04-04,35.52,35.83,35.51,35.54,1533,10.1270874260331,10.2154713534563,10.1242363316001,10.1327896148992,5376.88258324136,0.0,1.0
2013-04-05,35.51,35.6705,35.11,35.11,3600,10.1242363316001,10.1699963972499,10.0101925542799,10.0101925542799,12626.7301367703,0.0,1.0
2013-04-08,35.42,35.58,35.08,35.57,3600,10.0985764817031,10.1441939926312,10.0016392709809,10.1413428981982,12626.7301367703,0.0,1.0
2013-04-09,35.5,35.95,35.4,35.41,2333,10.1213852371671,10.2496844866524,10.0928742928371,10.0957253872701,8182.82261363476,0.0,1.0
2013-04-10,35.99,36.2,35.53,35.53,6200,10.2610888643844,10.3209618474775,10.1299385204662,10.1299385204662,21746.0352355487,0.0,1.0
2013-04-11,35.82,35.96,35.65,35.66,733,10.2126202590233,10.2525355810854,10.1641516536622,10.1670027480952,2570.94255284794,0.0,1.0
2013-04-12,35.67,35.806,35.45,35.63,1400,10.1698538425282,10.2086287268171,10.1071297650021,10.1584494647962,4910.39505318845,0.0,1.0
2013-04-15,34.51,35.8799,34.5,35.23,12400,9.83912688829966,10.229698314677,9.83627579386665,10.044405687476,43492.0704710976,0.0,1.0
2013-04-16,35.28,35.36,34.59,34.85,3600,10.058661159641,10.0814699151051,9.8619356437637,9.93606409902182,12626.7301367703,0.0,1.0
2013-04-17,34.5,35.11,34.5,35.09,3600,9.83627579386665,10.0101925542799,9.83627579386665,10.0044903654139,12626.7301367703,0.0,1.0
2013-04-18,34.56,35.0,34.5,34.7,6933,9.85338236046468,9.9788305155169,9.83627579386665,9.89329768252675,24316.9777883968,0.0,1.0
2013-04-19,34.68,34.99,34.5,34.63,4533,9.88759549366074,9.97597942108389,9.83627579386665,9.87334002149572,15899.1576972166,0.0,1.0
2013-04-22,34.87,35.12,34.762,35.12,800,9.94176628788783,10.013043648713,9.91097446801138,10.013043648713,2805.94003039339,0.0,1.0
2013-04-23,35.64,35.64,34.87,35.12,5200,10.1613005592292,10.1613005592292,9.94176628788783,10.013043648713,18238.6101975571,0.0,1.0
2013-04-24,35.97,36.0,35.12,35.47,3200,10.2553866755184,10.2639399588174,10.013043648713,10.1128319538681,11223.7601215735,0.0,1.0
2013-04-25,35.46,35.9,34.95,34.95,2000,10.1099808594351,10.2354290144873,9.96457504335187,9.96457504335187,7014.8500759835,0.0,1.0
2013-04-26,35.31,35.9899,35.31,35.56,3333,10.06721444294,10.26106035344,10.06721444294,10.1384918037652,11690.2476516265,0.0,1.0
2013-04-29,35.96,35.96,35.8,35.84,1000,10.2525355810854,10.2525355810854,10.2069180701573,10.2183224478893,3507.42503799173,0.0,1.0
2013-04-30,36.0,36.05,35.96,36.0,4333,10.2639399588174,10.2781954309824,10.2525355810854,10.2639399588174,15197.6726896182,0.0,1.0
2013-05-01,34.28,35.7,34.06,35.69,9000,9.77355171634055,10.1784071258272,9.71082763881444,10.1755560313942,31566.8253419257,0.0,1.0
2013-05-02,35.28,35.38,34.41,34.41,3000,10.058661159641,10.0871721039711,9.81061594396961,9.81061594396961,10522.2751139753,0.0,1.0
2013-05-03,35.88,35.88,34.3,35.56,4800,10.2297268256213,10.2297268256213,9.77925390520656,10.1384918037652,16835.6401823604,0.0,1.0
2013-05-06,35.97,36.01,35.7,35.99,6600,10.2553866755184,10.2667910532504,10.1784071258272,10.2610888643844,23149.0052507454,0.0,1.0
2013-05-07,35.87,36.0,35.83,35.83,3400,10.2268757311883,10.2639399588174,10.2154713534563,10.2154713534563,11925.2451291719,0.0,1.0
2013-05-08,35.7,36.105,35.51,35.8,1733,10.1784071258272,10.2938764503639,10.1242363316001,10.2069180701573,6078.36759083971,0.0,1.0
2013-05-09,35.94,35.98,35.49,35.49,3800,10.2468333922193,10.2582377699514,10.1185341427341,10.1185341427341,13328.2151443687,0.0,1.0
2013-05-10,36.0,36.0,35.66,35.88,3200,10.2639399588174,10.2639399588174,10.1670027480952,10.2297268256213,11223.7601215736,0.0,1.0
2013-05-13,35.72,35.88,35.6,35.6,1000,10.2724932421164,10.3185066496959,10.2379831864318,10.2379831864318,3477.24735934124,0.31,1.0
2013-05-14,36.0,36.0,35.51,35.83,3400,10.3530167053805,10.3530167053805,10.2121006446683,10.3041274598273,11822.6410217602,0.0,1.0
2013-05-15,35.7,35.98,35.6,35.98,533,10.266741566169,10.347265029433,10.2379831864318,10.347265029433,1853.37284252888,0.0,1.0
2013-05-16,35.94,35.98,35.474,35.98,933,10.3357616775382,10.347265029433,10.201747627963,10.347265029433,3244.27178626537,0.0,1.0
2013-05-17,35.71,36.0,35.53,35.89,4600,10.2696174041427,10.3530167053805,10.2178523206158,10.3213824876696,15995.3378529697,0.0,1.0
2013-05-20,35.89,36.0,35.55,35.55,1733,10.3213824876696,10.3530167053805,10.2236039965632,10.2236039965632,6026.06967373836,0.0,1.0
2013-05-21,36.0,36.07,35.3525,36.0,5800,10.3530167053805,10.3731475711965,10.1668061965823,10.3530167053805,20168.0346841791,0.0,1.0
2013-05-22,35.46,36.03,35.46,36.03,1800,10.1977214547998,10.3616442193016,10.1977214547998,10.3616442193016,6259.04524681421,0.0,1.0
2013-05-23,35.9,35.9,35.0,35.44,25000,10.3242583256433,10.3242583256433,10.0654329080088,10.1919697788523,86931.1839835311,0.0,1.0
2013-05-24,35.72,35.9799,35.45,35.45,1133,10.2724932421164,10.3472362710533,10.194845616826,10.194845616826,3939.72125813363,0.0,1.0
2013-05-28,35.93,36.12,35.5,36.12,4200,10.3328858395644,10.3875267610651,10.2092248066946,10.3875267610651,14604.4389092333,0.0,1.0
2013-05-29,35.6,35.98,35.6,35.82,1200,10.2379831864318,10.347265029433,10.2379831864318,10.3012516218536,4172.69683120949,0.0,1.0
2013-05-30,35.98,35.98,35.92,35.92,600,10.347265029433,10.347265029433,10.3300100015907,10.3300100015907,2086.34841560475,0.0,1.0
2013-05-31,35.94,36.1226,35.71,35.71,2133,10.3357616775382,10.3882744789382,10.2696174041427,10.2696174041427,7416.96861747485,0.0,1.0
2013-06-03,35.54,36.48,35.48,35.784,10800,10.2207281585895,10.4910569281189,10.2034731307472,10.2908986051482,37554.2714808854,0.0,1.0
2013-06-04,35.35,35.99,35.35,35.71,2600,10.1660872370889,10.3501408674067,10.1660872370889,10.2696174041427,9040.84313428721,0.0,1.0
2013-06-05,35.65,36.06,35.2901,35.57,6733,10.2523623763004,10.3702717332228,10.1488609676263,10.2293556725106,23412.3064704445,0.0,1.0
2013-06-06,35.98,35.98,35.65,35.94,5200,10.347265029433,10.347265029433,10.2523623763004,10.3357616775382,18081.6862685745,0.0,1.0
2013-06-07,35.98,36.35,35.82,36.35,5800,10.347265029433,10.4536710344605,10.3012516218536,10.4536710344605,20168.0346841793,0.0,1.0
2013-06-10,35.81,35.98,35.526,35.76,2133,10.2983757838798,10.347265029433,10.2167019854263,10.2839965940113,7416.9686174749,0.0,1.0
2013-06-11,35.98,36.37,35.57,35.57,1400,10.347265029433,10.459422710408,10.2293556725106,10.2293556725106,4868.14630307775,0.0,1.0
2013-06-12,35.8,36.24,35.66,36.24,3933,10.2954999459061,10.4220368167497,10.2552382142741,10.4220368167497,13676.0138642891,0.0,1.0
2013-06-13,35.9,35.9,35.37,35.37,7600,10.3242583256433,10.3242583256433,10.1718389130363,10.1718389130363,26427.0799309934,0.0,1.0
2013-06-14,35.49,36.22,35.47,35.82,9133,10.2063489687209,10.4162851408022,10.2005972927735,10.3012516218536,31757.7001328636,0.0,1.0
2013-06-17,35.76,36.1804,35.52,35.91,1933,10.2839965940113,10.4048968224263,10.2149764826421,10.327134163617,6721.5191456066,0.0,1.0
2013-06-18,35.98,35.98,35.5,35.62,14733,10.347265029433,10.347265029433,10.2092248066946,10.2437348623792,51230.2853451747,0.0,1.0
2013-06-19,35.41,35.89,35.39,35.89,2133,10.1833422649312,10.3213824876696,10.1775905889837,10.3213824876696,7416.96861747485,0.0,1.0
2013-06-20,34.89,35.67,34.5852,35.07,2133,10.0337986902979,10.2581140522478,9.94614314885901,10.0855637738248,7416.96861747487,0.0,1.0
2013-06-21,35.9,35.98,34.23,35.03,14133,10.3242583256433,10.347265029433,9.84399338403259,10.0740604219299,49143.9369295698,0.0,1.0
2013-06-24,35.27,35.8,35.15,35.8,3333,10.1430805332991,10.2954999459061,10.1085704776145,10.2954999459061,11589.6654486844,0.0,1.0
2013-06-25,35.9,35.95,35.31,35.33,3733,10.3242583256433,10.3386375155119,10.154583885194,10.1603355611414,12980.5643924209,0.0,1.0
2013-06-26,35.5,36.3,35.45,36.19,3600,10.2092248066946,10.439291844592,10.194845616826,10.4076576268811,12518.0904936285,0.0,1.0
2013-06-27,35.96,35.96,35.54,35.6,2733,10.3415133534856,10.3415133534856,10.2207281585895,10.2379831864318,9503.31703307961,0.0,1.0
2013-06-28,36.55,36.99,35.3248,35.99,68733,10.5111877939349,10.6377246647784,10.1588401253951,10.3501408674067,239001.642749601,0.0,1.0
2013-07-01,35.92,36.12,35.3539,35.95,8200,10.3300100015907,10.3875267610651,10.1672088138986,10.3386375155119,28513.4283465983,0.0,1.0
2013-07-02,35.72,36.11,35.6,35.77,3933,10.2724932421164,10.3846509230913,10.2379831864318,10.286872431985,13676.0138642891,0.0,1.0
2013-07-03,35.93,35.962,35.62,35.62,1600,10.3328858395644,10.3420885210803,10.2437348623792,10.2437348623792,5563.59577494601,0.0,1.0
2013-07-05,36.6,36.6,36.3,36.3,1400,10.5255669838035,10.5255669838035,10.439291844592,10.439291844592,4868.14630307773,0.0,1.0
2013-07-08,36.68,36.81,36.5,36.52,8733,10.5485736875932,10.5859595812515,10.4968086040663,10.5025602800137,30366.8011891271,0.0,1.0
2013-07-09,37.5,37.78,36.5,36.58,4800,10.784392401438,10.8649158647021,10.4968086040663,10.519815307856,16690.7873248379,0.0,1.0
2013-07-10,37.74,38.05,37.74,37.9,1400,10.8534125128072,10.9425634899924,10.8534125128072,10.8994259203867,4868.14630307774,0.0,1.0
2013-07-11,37.82,38.1701,37.51,38.16,10533,10.8764192165969,10.9771023040567,10.7872682394117,10.9741977077033,36625.8464359414,0.0,1.0
2013-07-12,38.01,38.2799,37.5,37.97,2333,10.9310601380975,11.0086790050082,10.784392401438,10.9195567862027,8112.41808934315,0.0,1.0
2013-07-15,37.41,38.22,37.0,38.22,6000,10.7585098596745,10.9914527355456,10.6406005027521,10.9914527355456,20863.4841560475,0.0,1.0
2013-07-16,38.54,38.54,37.6,37.68,8200,11.0834795507045,11.0834795507045,10.8131507811751,10.8361574849649,28513.4283465983,0.0,1.0
2013-07-17,38.6,38.9024,38.35,38.36,4733,11.1007345785468,11.187699918872,11.0288386292039,11.0317144671776,16457.8117517622,0.0,1.0
2013-07-18,39.27,39.36,38.4,38.7,2600,11.2934157227859,11.3192982645493,11.0432178190725,11.129492958284,9040.8431342872,0.0,1.0
2013-07-19,39.54,39.75,38.841,39.27,11800,11.3710633480762,11.4314559455243,11.1700422737134,11.2934157227859,41031.5188402267,0.0,1.0
2013-07-22,40.31,40.5,39.4421,39.75,3400,11.5925028720524,11.647143793553,11.3429088943135,11.4314559455243,11822.6410217602,0.0,1.0
2013-07-23,40.62,40.74,40.14,40.35,6600,11.6816538492376,11.7161639049222,11.5436136264992,11.6040062239473,22949.8325716523,0.0,1.0
2013-07-24,40.36,40.75,40.02,40.64,3533,11.606882061921,11.7190397428959,11.5091035708146,11.6874055251851,12285.1149205526,0.0,1.0
2013-07-25,39.9,41.47,39.7021,40.4,7133,11.47459351513,11.9261000770035,11.4176806816302,11.6183854138159,24803.2054141811,0.0,1.0
2013-07-26,39.23,39.57,38.75,39.57,4800,11.281912370891,11.3796908619974,11.1438721481526,11.3796908619974,16690.787324838,0.0,1.0
2013-07-29,39.44,40.99,39.16,40.99,1733,11.342304968339,11.7880598542651,11.261781505075,11.7880598542651,6026.0696737384,0.0,1.0
2013-07-30,39.28,39.28,39.0,39.0,1800,11.2962915607596,11.2962915607596,11.2157680974955,11.2157680974955,6259.04524681422,0.0,1.0
2013-07-31,39.26,39.3999,38.93,39.0,8533,11.2905398848121,11.3307728580644,11.1956372316795,11.2157680974955,29671.3517172589,0.0,1.0
2013-08-01,40.35,40.45,39.45,39.45,5133,11.6040062239473,11.6327646036844,11.3451808063128,11.3451808063128,17848.7106954986,0.0,1.0
2013-08-02,39.62,40.04,39.39,39.9,3400,11.3940700518659,11.514855246762,11.3279257784705,11.47459351513,11822.6410217603,0.0,1.0
2013-08-05,39.34,39.3899,39.22,39.33,2200,11.3135465886019,11.3278970200907,11.2790365329173,11.3106707506282,7649.94419055072,0.0,1.0
2013-08-06,38.8,39.206,38.8,39.0,39933,11.1582513380212,11.2750103597541,11.1582513380212,11.2157680974955,138856.918800573,0.0,1.0
2013-08-07,38.4,38.5,37.96,37.96,933,11.0432178190725,11.0719761988097,10.916680948229,10.916680948229,3244.27178626538,0.0,1.0
2013-08-08,37.99,38.0,37.31,38.0,1933,10.9253084621501,10.9281843001238,10.7297514799374,10.9281843001238,6721.51914560663,0.0,1.0
2013-08-09,37.76,37.9647,37.33,37.92,3400,10.8591641887546,10.9180325920766,10.7355031558848,10.9051775963341,11822.6410217602,0.0,1.0
2013-08-12,37.98,37.98,37.7,37.7,4600,10.9224326241764,10.9224326241764,10.8419091609123,10.8419091609123,15995.3378529697,0.0,1.0
2013-08-13,38.01,38.01,37.75,37.77,3000,11.0216490342696,11.0216490342696,10.946257591257,10.9520569330272,10346.001732177,0.315,1.0
2013-08-14,37.59,37.98,37.315,37.76,15400,10.8998628570954,11.0129500216143,10.8201219077551,10.9491572621421,53109.4755585083,0.0,1.0
2013-08-15,36.65,37.25,36.5,37.25,5600,10.6272937938959,10.8012740470019,10.5837987306193,10.8012740470019,19312.5365667303,0.0,1.0
2013-08-16,36.94,36.94,35.05,36.42,7933,10.7113842495638,10.7113842495638,10.1633464522797,10.5606013635385,27358.2772471199,0.0,1.0
2013-08-19,36.09,36.5,35.99,35.99,6333,10.4649122243302,10.5837987306193,10.4359155154792,10.4359155154792,21840.4096566255,0.0,1.0
2013-08-20,34.69,36.24,34.11,36.24,11600,10.058958300416,10.5084072876067,9.89077738908015,10.5084072876067,40004.5400310843,0.0,1.0
2013-08-21,35.66,35.66,34.83,34.83,2200,10.3402263762708,10.3402263762708,10.0995536928074,10.0995536928074,7587.0679369298,0.0,1.0
2013-08-22,36.45,36.45,34.906,35.75,1800,10.5693003761938,10.5693003761938,10.1215911915342,10.3663234142367,6207.6010393062,0.0,1.0
2013-08-23,36.68,36.88,35.77,36.4,2733,10.6359928065512,10.6939862242532,10.372122756007,10.5548020217683,9425.20757801318,0.0,1.0
2013-08-26,36.74,36.94,36.02,36.67,1200,10.6533908318618,10.7113842495638,10.4446145281345,10.6330931356661,4138.40069287077,0.0,1.0
2013-08-27,36.0,36.795,36.0,36.76,2733,10.4388151863643,10.6693390217298,10.4388151863643,10.659190173632,9425.20757801319,0.0,1.0
2013-08-28,36.0,36.879,36.0,36.21,3533,10.4388151863643,10.6936962571647,10.4388151863643,10.4997082749514,12184.1413732604,0.0,1.0
2013-08-29,36.79,36.8,36.43,36.74,3133,10.6678891862873,10.6707888571724,10.5635010344236,10.6533908318618,10804.6744756368,0.0,1.0
2013-08-30,36.0,36.68,36.0,36.68,3733,10.4388151863643,10.6359928065512,10.4388151863643,10.6359928065512,12873.8748220722,0.0,1.0
2013-09-03,36.0,36.46,36.0,36.46,1800,10.4388151863643,10.5722000470789,10.4388151863643,10.5722000470789,6207.60103930616,0.0,1.0
2013-09-04,35.8,36.46,35.8,36.23,9333,10.3808217686623,10.5722000470789,10.3808217686623,10.5055076167216,32186.4113888024,0.0,1.0
2013-09-05,36.31,36.31,35.8,35.8,1133,10.5287049838024,10.5287049838024,10.3808217686623,10.3808217686623,3907.33998751884,0.0,1.0
2013-09-06,35.76,36.5259,35.7,36.21,6733,10.3692230851218,10.5913088782117,10.3518250598112,10.4997082749514,23219.8765542493,0.0,1.0
2013-09-09,36.0,36.0,35.3001,35.77,3600,10.4388151863643,10.4388151863643,10.235867221116,10.372122756007,12415.2020786123,0.0,1.0
2013-09-10,36.6,36.6,36.0,36.13,2000,10.6127954394703,10.6127954394703,10.4388151863643,10.4765109078706,6897.33448811801,0.0,1.0
2013-09-11,36.55,37.22,36.55,36.6,3800,10.5982970850448,10.7925750343466,10.5982970850448,10.6127954394703,13104.9355274242,0.0,1.0
2013-09-12,36.56,37.62,36.55,37.62,3533,10.6011967559299,10.9085618697507,10.5982970850448,10.9085618697507,12184.1413732605,0.0,1.0
2013-09-13,36.41,36.75,36.25,36.73,1600,10.5577016926534,10.6562905027469,10.5113069584918,10.6504911609767,5517.86759049439,0.0,1.0
2013-09-16,36.67,36.72,35.87,35.9245,3600,10.6330931356661,10.6475914900916,10.401119464858,10.4169226711818,12415.2020786123,0.0,1.0
2013-09-17,36.71,36.8,35.931,36.112,7533,10.6446918192065,10.6707888571724,10.4188074572571,10.4712915002774,25978.8103494963,0.0,1.0
2013-09-18,36.75,36.8,36.07,36.66,8400,10.6562905027469,10.6707888571724,10.45911288256,10.630193464781,28968.8048500954,0.0,1.0
2013-09-19,36.635,36.8,35.85,36.8,1200,10.6229442875682,10.6707888571724,10.3953201230878,10.6707888571724,4138.40069287079,0.0,1.0
2013-09-20,36.79,36.8,36.23,36.8,7800,10.6678891862873,10.6707888571724,10.5055076167216,10.6707888571724,26899.60450366,0.0,1.0
2013-09-23,36.39,36.68,36.39,36.68,3533,10.5519023508832,10.6359928065512,10.5519023508832,10.6359928065512,12184.1413732604,0.0,1.0
2013-09-24,36.17,36.5,35.72,35.72,3400,10.488109591411,10.5837987306193,10.3576244015814,10.3576244015814,11725.4686298006,0.0,1.0
2013-09-25,35.86,36.08,35.86,36.08,600,10.3982197939729,10.4620125534451,10.3982197939729,10.4620125534451,2069.20034643538,0.0,1.0
2013-09-26,36.39,36.39,35.4,35.51,1733,10.5519023508832,10.5519023508832,10.2648349332582,10.2967313129943,5976.54033395424,0.0,1.0
2013-09-27,36.4,36.73,35.63,36.1,1600,10.5548020217683,10.6504911609767,10.3315273636155,10.4678118952153,5517.86759049439,0.0,1.0
2013-09-30,36.79,36.79,35.374,36.14,3600,10.6678891862873,10.6678891862873,10.2572957889569,10.4794105787557,12415.2020786123,0.0,1.0
2013-10-01,36.46,36.74,36.13,36.74,5000,10.5722000470789,10.6533908318618,10.4765109078706,10.6533908318618,17243.336220295,0.0,1.0
2013-10-02,36.03,36.644,36.03,36.32,2333,10.4475141990196,10.6255539913648,10.4475141990196,10.5316046546875,8045.7406803896,0.0,1.0
2013-10-03,35.4,35.81,35.4,35.76,10933,10.2648349332582,10.3837214395474,10.2648349332582,10.3692230851218,37704.2789792969,0.0,1.0
2013-10-04,35.98,36.07,35.4,35.4,1533,10.4330158445941,10.45911288256,10.2648349332582,10.2648349332582,5286.80688514241,0.0,1.0
2013-10-07,35.11,35.755,35.11,35.66,5000,10.1807444775903,10.3677732496793,10.1807444775903,10.3402263762708,17243.3362202949,0.0,1.0
2013-10-08,35.58,35.95,35.2,35.26,6933,10.31702900919,10.4243168319388,10.2068415155562,10.2242395408668,23909.610003061,0.0,1.0
2013-10-09,35.25,36.08,35.21,35.21,8933,10.2213398699817,10.4620125534451,10.2097411864413,10.2097411864413,30806.9444911789,0.0,1.0
2013-10-10,36.05,36.11,35.61,35.62,2200,10.4533135407898,10.4707115661004,10.3257280218453,10.3286276927304,7587.06793692976,0.0,1.0
2013-10-11,36.6,36.6,35.5,35.9,5600,10.6127954394703,10.6127954394703,10.2938316421092,10.4098184775133,19312.5365667304,0.0,1.0
2013-10-14,36.26,36.46,35.85,36.46,5800,10.5142066293769,10.5722000470789,10.3953201230878,10.5722000470789,20002.2700155421,0.0,1.0
2013-10-15,35.92,36.3,35.92,36.26,2333,10.4156178192835,10.5258053129173,10.4156178192835,10.5142066293769,8045.74068038959,0.0,1.0
2013-10-16,35.99,36.25,35.68,36.03,4200,10.4359155154792,10.5113069584918,10.346025718041,10.4475141990196,14484.4024250477,0.0,1.0
2013-10-17,35.94,36.25,35.73,36.0,4400,10.4214171610537,10.5113069584918,10.3605240724665,10.4388151863643,15174.1358738595,0.0,1.0
2013-10-18,37.05,37.05,35.92,36.31,36000,10.7432806292999,10.7432806292999,10.4156178192835,10.5287049838024,124152.020786124,0.0,1.0
2013-10-21,37.6,37.8,37.05,37.05,10800,10.9027625279805,10.9607559456825,10.7432806292999,10.7432806292999,37245.606235837,0.0,1.0
2013-10-22,38.46,38.85,37.6,37.6,14933,11.1521342240992,11.2652213886181,10.9027625279805,10.9027625279805,51498.9479555327,0.0,1.0
2013-10-23,38.1,38.45,38.1,38.38,12133,11.0477460722355,11.1492345532141,11.0477460722355,11.1289368570184,41842.6796721678,0.0,1.0
2013-10-24,37.55,38.44,37.54,37.95,8200,10.888264173555,11.146334882329,10.8853645026699,11.004251008959,28279.0714012836,0.0,1.0
2013-10-25,37.67,37.98,37.66,37.84,2533,10.9230602241762,11.0129500216143,10.9201605532911,10.9723546292229,8735.4741292014,0.0,1.0
2013-10-28,37.95,38.45,37.53,37.91,12933,11.004251008959,11.1492345532141,10.8824648317848,10.9926523254186,44601.6134674149,0.0,1.0
2013-10-29,38.2,38.3,37.7,37.9,4200,11.0767427810865,11.1057394899375,10.9317592368315,10.9897526545335,14484.4024250478,0.0,1.0
2013-10-30,37.75,38.26,37.75,38.26,13000,10.946257591257,11.0941408063971,10.946257591257,11.0941408063971,44832.6741727668,0.0,1.0
2013-10-31,37.74,38.19,37.52,38.1,3800,10.9433579203719,11.0738431102014,10.8795651608997,11.0477460722355,13104.9355274241,0.0,1.0
2013-11-01,37.42,37.884,36.63,37.67,16533,10.8505684520486,10.9851131811173,10.6214944521257,10.9230602241762,57016.8155460275,0.0,1.0
2013-11-04,36.88,37.27,36.55,37.27,6733,10.6939862242532,10.8070733887721,10.5982970850448,10.8070733887721,23219.8765542491,0.0,1.0
2013-11-05,36.89,36.89,36.04,36.61,5733,10.6968858951383,10.6968858951383,10.4504138699047,10.6156951103554,19771.2093101901,0.0,1.0
2013-11-06,36.49,37.123,36.06,36.98,11600,10.5808990597342,10.7644482267611,10.4562132116749,10.7229829331042,40004.5400310844,0.0,1.0
2013-11-07,36.48,36.9,36.41,36.54,3333,10.5779993888491,10.6997855660234,10.5577016926534,10.5953974141597,11494.4079244486,0.0,1.0
2013-11-08,36.8,36.8899,36.2,36.57,4200,10.6707888571724,10.6968568984294,10.4968086040663,10.604096426815,14484.4024250477,0.0,1.0
2013-11-11,36.61,36.89,36.1488,36.83,2933,10.6156951103554,10.6968858951383,10.4819622891346,10.6794878698277,10114.9410268251,0.0,1.0
2013-11-12,36.66,36.89,36.31,36.62,6733,10.630193464781,10.6968858951383,10.5287049838024,10.6185947812406,23219.8765542491,0.0,1.0
2013-11-13,36.53,37.64,36.1,37.61,3133,10.6852872115979,11.0099701791553,10.5595091250666,11.0011949638159,10710.8482658076,0.32,1.0
2013-11-14,36.4,37.18,36.18,36.67,1000,10.6472612784605,10.8754168772847,10.582909699305,10.726238216515,3418.71952307938,0.0,1.0
2013-11-15,36.55,36.95,36.25,36.25,3733,10.6911373551575,10.8081402263493,10.6033852017636,10.6033852017636,12762.0799796553,0.0,1.0
2013-11-18,37.23,37.48,36.95,36.95,9200,10.8900422361837,10.9631690306786,10.8081402263493,10.8081402263493,31452.2196123301,0.0,1.0
2013-11-19,37.4,37.7,37.4,37.52,1400,10.9397684564402,11.0275206098341,10.9397684564402,10.9748693177978,4786.20733231112,0.0,1.0
2013-11-20,36.8,37.54,36.69,37.04,1400,10.7642641496524,10.9807194613574,10.7320883600746,10.8344658723675,4786.20733231112,0.0,1.0
2013-11-21,37.44,37.44,36.81,36.93,2400,10.9514687435594,10.9514687435594,10.7671892214322,10.8022900827898,8204.92685539048,0.0,1.0
2013-11-22,37.53,37.55,37.03,37.28,7800,10.9777943895776,10.9836445331372,10.8315408005877,10.9046675950826,26666.012280019,0.0,1.0
2013-11-25,37.92,38.0,37.38,37.59,6800,11.0918721889896,11.115272763228,10.9339183128806,10.9953448202563,23247.2927569398,0.0,1.0
2013-11-26,38.0,38.02,37.414,37.82,2933,11.115272763228,11.1211229067876,10.9438635569319,11.0626214711917,10027.1043611918,0.0,1.0
2013-11-27,39.3,39.46,37.74,37.74,9400,11.4955320946016,11.5423332430784,11.0392208969533,11.0392208969533,32135.9635169461,0.0,1.0
2013-11-29,39.5,39.5,39.0701,39.5,2333,11.5540335301975,11.5540335301975,11.4282846943841,11.5540335301975,7975.8726473442,0.0,1.0
2013-12-02,39.4,39.7363,39.05,39.5,1333,11.5247828123996,11.6231529763541,11.4224053001067,11.5540335301975,4557.15312426479,0.0,1.0
2013-12-03,39.21,39.53,39.11,39.19,2400,11.4692064485834,11.5628087455369,11.4399557307855,11.4633563050238,8204.92685539051,0.0,1.0
2013-12-04,39.9,40.5,38.89,39.06,10800,11.6710364013894,11.8465407081772,11.3756041516299,11.4253303718865,36922.1708492573,0.0,1.0
2013-12-05,39.83,40.19,39.14,40.19,7000,11.6505608989308,11.7558634830035,11.4487309461249,11.7558634830035,23931.0366615557,0.0,1.0
2013-12-06,39.77,40.0,39.07,40.0,4333,11.6330104682521,11.7002871191874,11.4282554436663,11.7002871191874,14813.3116935029,0.0,1.0
2013-12-09,39.8,40.0,39.62,39.77,3800,11.6417856835914,11.7002871191874,11.5891343915551,11.6330104682521,12991.1341877017,0.0,1.0
2013-12-10,39.03,40.0,38.03,40.0,14000,11.4165551565471,11.7002871191874,11.1240479785674,11.7002871191874,47862.0733231112,0.0,1.0
2013-12-11,38.31,39.09,38.31,39.09,3800,11.2059499884017,11.4341055872259,11.2059499884017,11.4341055872259,12991.1341877016,0.0,1.0
2013-12-12,38.59,38.84,38.3,38.84,1733,11.287851998236,11.360978792731,11.2030249166219,11.360978792731,5924.64093349656,0.0,1.0
2013-12-13,38.56,38.8,38.3039,38.59,2200,11.2790767828966,11.3492785056118,11.204165694616,11.287851998236,7521.18295077464,0.0,1.0
2013-12-16,39.3,39.58,38.41,38.8,5400,11.4955320946016,11.5774341044359,11.2352007061997,11.3492785056118,18461.0854246286,0.0,1.0
2013-12-17,39.2,39.8,38.64,39.8,4333,11.4662813768036,11.6417856835914,11.302477357135,11.6417856835914,14813.311693503,0.0,1.0
2013-12-18,39.2,39.4,38.1,39.09,5200,11.4662813768036,11.5247828123996,11.144523481026,11.4341055872259,17777.3415200128,0.0,1.0
2013-12-19,38.87,38.99,38.33,38.8,1933,11.3697540080703,11.4048548694279,11.2118001319613,11.3492785056118,6608.38483811245,0.0,1.0
2013-12-20,40.26,40.3,38.78,38.78,16133,11.7763389854621,11.7880392725813,11.3434283620522,11.3434283620522,55154.2020658395,0.0,1.0
2013-12-23,40.39,40.39,39.59,39.59,2933,11.8143649185995,11.8143649185995,11.5803591762157,11.5803591762157,10027.1043611918,0.0,1.0
2013-12-24,39.93,40.4,39.93,39.98,2200,11.6798116167288,11.8172899903793,11.6798116167288,11.6944369756278,7521.18295077462,0.0,1.0
2013-12-26,40.12,40.33,39.65,39.91,1600,11.7353879805449,11.7968144879207,11.5979096068945,11.6739614731692,5469.95123692701,0.0,1.0
2013-12-27,40.34,40.34,39.6,40.33,2000,11.7997395597005,11.7997395597005,11.5832842479955,11.7968144879207,6837.43904615873,0.0,1.0
2013-12-30,39.78,40.28,39.1201,40.28,3333,11.6359355400319,11.7821891290217,11.4429100532831,11.7821891290217,11394.5921704235,0.0,1.0
2013-12-31,39.99,40.37,39.88,39.88,2933,11.6973620474076,11.8085147750399,11.6651862578298,11.6651862578298,10027.1043611918,0.0,1.0
2014-01-02,39.6,39.93,39.22,39.69,3133,11.5832842479955,11.6798116167288,11.4721315203632,11.6096098940137,10710.8482658077,0.0,1.0
2014-01-03,39.99,40.29,39.02,39.48,4800,11.6973620474076,11.7851142008015,11.4136300847673,11.5481833866379,16409.853710781,0.0,1.0
2014-01-06,39.32,40.34,39.02,40.34,2133,11.5013822381612,11.7997395597005,11.4136300847673,11.7997395597005,7292.1287427283,0.0,1.0
2014-01-07,38.86,38.92,38.34,38.56,12000,11.3668289362905,11.3843793669693,11.2147252037411,11.2790767828966,41024.6342769526,0.0,1.0
2014-01-08,39.09,39.09,38.028,38.72,4133,11.4341055872259,11.4341055872259,11.1234629642114,11.3258779313734,14129.567788887,0.0,1.0
2014-01-09,38.75,39.01,38.33,39.01,2400,11.3346531467128,11.4107050129875,11.2118001319613,11.4107050129875,8204.92685539047,0.0,1.0
2014-01-10,39.31,39.45,38.61,38.61,1333,11.4984571663814,11.5394081712986,11.2937021417956,11.2937021417956,4557.1531242648,0.0,1.0
2014-01-13,38.97,39.49,38.65,39.11,5333,11.3990047258683,11.5511084584177,11.3054024289148,11.4399557307855,18232.0312165823,0.0,1.0
2014-01-14,39.68,39.83,39.4,39.5,1600,11.6066848222339,11.6505608989308,11.5247828123996,11.5540335301975,5469.95123692699,0.0,1.0
2014-01-15,39.39,39.96,39.1,39.55,8333,11.5218577406198,11.6885868320682,11.4370306590057,11.5686588890965,28488.1897858203,0.0,1.0
2014-01-16,39.39,39.39,39.39,39.39,733,11.5218577406198,11.5218577406198,11.5218577406198,11.5218577406198,2505.92141041717,0.0,1.0
2014-01-17,38.73,39.48,38.73,39.48,2000,11.3288030031532,11.5481833866379,11.3288030031532,11.5481833866379,6837.43904615873,0.0,1.0
2014-01-21,38.99,38.99,38.17,38.8,3000,11.4048548694279,11.4048548694279,11.1649989834846,11.3492785056118,10256.1585692381,0.0,1.0
2014-01-22,39.43,39.43,39.4,39.4,933,11.533558027739,11.533558027739,11.5247828123996,11.5247828123996,3189.66531503304,0.0,1.0
2014-01-23,38.66,39.389,38.59,39.009,5600,11.3083275006946,11.5215652334418,11.287851998236,11.4104125058095,19144.8293292445,0.0,1.0
2014-01-24,38.73,38.73,38.3,38.33,1800,11.3288030031532,11.3288030031532,11.2030249166219,11.2118001319613,6153.69514154286,0.0,1.0
2014-01-27,39.27,39.27,38.75,38.8,4533,11.4867568792622,11.4867568792622,11.3346531467128,11.3492785056118,15497.0555981188,0.0,1.0
2014-01-28,38.97,39.001,38.31,39.0,9600,11.3990047258683,11.4080724483857,11.2059499884017,11.4077799412077,32819.707421562,0.0,1.0
2014-01-29,38.12,38.89,38.12,38.8,5200,11.1503736245856,11.3756041516299,11.1503736245856,11.3492785056118,17777.3415200127,0.0,1.0
2014-01-30,38.62,38.95,38.43,38.9499,6933,11.2966272135754,11.3931545823087,11.2410508497593,11.3931253315909,23701.9824535093,0.0,1.0
2014-01-31,38.09,38.34,37.141,38.12,6200,11.1415984092462,11.2147252037411,10.8640090973435,11.1503736245856,21196.0610430921,0.0,1.0
2014-02-03,36.51,38.26,36.4,38.26,11333,10.6794370680383,11.1913246295027,10.6472612784605,11.1913246295027,38744.3483550585,0.0,1.0
2014-02-04,36.87,37.0,36.5,36.82,5600,10.784739652111,10.8227655852483,10.6765119962585,10.770114293212,19144.8293292444,0.0,1.0
2014-02-05,36.25,37.63,36.1,36.87,18733,10.6033852017636,11.0070451073755,10.5595091250666,10.784739652111,64042.8728258457,0.0,1.0
2014-02-06,36.28,37.1625,36.03,37.0,6933,10.612160417103,10.87029800167,10.539033622608,10.8227655852483,23701.9824535092,0.0,1.0
2014-02-07,36.56,37.1,36.28,36.28,10333,10.6940624269373,10.8520163030463,10.612160417103,10.612160417103,35325.628831979,0.0,1.0
2014-02-10,36.34,36.61,36.3,36.36,7133,10.6297108477817,10.7086877858363,10.6180105606626,10.6355609913413,24385.7263581252,0.0,1.0
2014-02-11,36.63,37.19,36.3,36.3,4933,10.7145379293958,10.8783419490645,10.6180105606626,10.6180105606626,16864.5434073506,0.0,1.0
2014-02-12,36.11,36.53,36.03,36.51,5533,10.6574990296898,10.7814577555959,10.6338878438029,10.7755549591242,18747.0465109501,0.325,1.0
2014-02-13,36.72,36.76,36.15,36.15,4333,10.8375343220773,10.8493399150207,10.6693046226333,10.6693046226333,14681.1770345104,0.0,1.0
2014-02-14,36.75,36.8958,36.6,36.81,1933,10.8463885167848,10.8894199030637,10.8021175432469,10.8640969062,6549.43808163141,0.0,1.0
2014-02-18,39.23,39.33,37.02,37.49,7600,11.5783352792781,11.6078492616367,10.9260762691531,11.0647919862385,25750.5066841171,0.0,1.0
2014-02-19,37.89,39.266,37.89,39.266,5133,11.1828479156729,11.5889603129272,11.1828479156729,11.5889603129272,17391.7566854701,0.0,1.0
2014-02-20,37.64,38.43,37.0,38.43,4600,11.1090629597764,11.3422234204093,10.9201734726813,11.3422234204093,15585.8329930182,0.0,1.0
2014-02-21,37.18,38.205,37.0,37.71,10000,10.9732986409268,11.2758169601024,10.9201734726813,11.1297227474274,33882.2456369963,0.0,1.0
2014-02-24,37.57,37.9,37.15,37.24,4200,11.0884031721253,11.1857993139087,10.9644444462192,10.991007030342,14230.5431675385,0.0,1.0
2014-02-25,37.76,37.76,37.38,37.38,1600,11.1444797386067,11.1444797386067,11.032326605644,11.032326605644,5421.1593019194,0.0,1.0
2014-02-26,38.23,38.35,37.94,37.94,1933,11.2831954556921,11.3186122345224,11.1976049068522,11.1976049068522,6549.43808163138,0.0,1.0
2014-02-27,37.85,37.85,37.85,37.85,733,11.1710423227294,11.1710423227294,11.1710423227294,11.1710423227294,2483.56860519183,0.0,1.0
2014-02-28,38.0,38.2453,37.6,37.97,4800,11.2153132962673,11.287711094993,11.0972573668329,11.2064591015597,16263.4779057583,0.0,1.0
2014-03-03,38.0,38.81,38.0,38.29,4200,11.2153132962673,11.454376553372,11.2153132962673,11.3009038451073,14230.5431675385,0.0,1.0
2014-03-04,38.39,38.49,38.13,38.49,19933,11.3304178274658,11.3599318098244,11.2536814733335,11.3599318098244,67537.480228225,0.0,1.0
2014-03-05,38.02,38.3999,38.0,38.3999,3600,11.221216092739,11.3333397117194,11.2153132962673,11.3333397117194,12197.6084293187,0.0,1.0
2014-03-06,38.36,38.4,38.18,38.25,7200,11.3215636327583,11.3333692257017,11.2684384645128,11.2890982521638,24395.2168586373,0.0,1.0
2014-03-07,39.47,39.48,38.51,38.66,5800,11.6491688369387,11.6521202351746,11.3658346062962,11.4101055798341,19651.7024694579,0.0,1.0
2014-03-10,39.24,39.31,38.31,39.31,4733,11.5812866775139,11.601946465165,11.306806641579,11.601946465165,16036.4668599904,0.0,1.0
2014-03-11,37.95,39.32,37.95,39.15,6800,11.200556305088,11.6048978634008,11.200556305088,11.5547240933912,23039.9270331575,0.0,1.0
2014-03-12,38.3,38.3,38.0,38.1999,4333,11.3038552433431,11.3038552433431,11.2153132962673,11.2743117470022,14681.1770345105,0.0,1.0
2014-03-13,38.0,38.55,37.95,38.55,8600,11.2153132962673,11.3776401992396,11.200556305088,11.3776401992396,29138.7312478169,0.0,1.0
2014-03-14,38.35,38.35,37.75,37.75,3800,11.3186122345224,11.3186122345224,11.1415283403708,11.1415283403708,12875.2533420586,0.0,1.0
2014-03-17,39.25,39.25,38.08,38.08,7733,11.5842380757498,11.5842380757498,11.2389244821542,11.2389244821542,26201.1405510892,0.0,1.0
2014-03-18,39.0,39.47,38.57,39.47,5600,11.5104531198533,11.6491688369387,11.3835429957113,11.6491688369387,18974.0575567179,0.0,1.0
2014-03-19,38.51,39.2,38.19,38.89,2800,11.3658346062962,11.5694810845705,11.2713898627487,11.4779877392588,9487.02877835894,0.0,1.0
2014-03-20,38.75,38.9999,38.22,38.9999,2333,11.4366681639568,11.5104236058709,11.2802440574562,11.5104236058709,7904.72790711124,0.0,1.0
2014-03-21,38.45,38.99,38.06,38.91,18333,11.348126216881,11.5075017216174,11.2330216856825,11.4838905357306,62116.3209263054,0.0,1.0
2014-03-24,38.1,38.58,37.99,38.42,28533,11.2448272786259,11.3864943939472,11.2123618980315,11.3392720221734,96676.2114760417,0.0,1.0
2014-03-25,38.68,38.68,38.0001,38.25,6333,11.4160083763058,11.4160083763058,11.2153428102497,11.2890982521638,21457.6261619097,0.0,1.0
2014-03-26,38.18,38.68,38.12,38.13,4200,11.2684384645128,11.4160083763058,11.2507300750976,11.2536814733335,14230.5431675384,0.0,1.0
2014-03-27,38.2,38.68,38.06,38.06,1933,11.2743412609845,11.4160083763058,11.2330216856825,11.2330216856825,6549.4380816314,0.0,1.0
2014-03-28,37.81,38.25,37.81,38.24,7133,11.159236729786,11.2890982521638,11.159236729786,11.286146853928,24168.2058128694,0.0,1.0
2014-03-31,38.35,38.35,38.0,38.12,9000,11.3186122345224,11.3186122345224,11.2153132962673,11.2507300750976,30494.0210732967,0.0,1.0
2014-04-01,38.28,38.75,38.06,38.25,9533,11.2979524468714,11.4366681639568,11.2330216856825,11.2890982521638,32299.9447657486,0.0,1.0
2014-04-02,37.89,38.09,37.62,38.03,11400,11.1828479156729,11.2418758803901,11.1031601633046,11.2241674909749,38625.7600261757,0.0,1.0
2014-04-03,37.33,37.7839,37.25,37.7,10400,11.0175696144647,11.1515335803904,10.9939584285778,11.1267713491915,35237.5354624762,0.0,1.0
2014-04-04,37.31,37.99,37.25,37.75,13133,11.011666817993,11.2123618980315,10.9939584285778,11.1415283403708,44497.5531950672,0.0,1.0
2014-04-07,37.3,37.49,37.01,37.21,7400,11.0087154197571,11.0647919862385,10.9231248709172,10.9821528356344,25072.8617713773,0.0,1.0
2014-04-08,37.3,37.68,37.3,37.68,5333,11.0087154197571,11.1208685527198,11.0087154197571,11.1208685527198,18069.4015982102,0.0,1.0
2014-04-09,37.4,37.66,37.29,37.58,6800,11.0382294021157,11.1149657562481,11.0057640215213,11.0913545703612,23039.9270331575,0.0,1.0
2014-04-10,36.62,38.38,36.62,37.55,13000,10.8080203397187,11.32746642923,10.8080203397187,11.0825003756536,44046.919328095,0.0,1.0
2014-04-11,36.56,37.099,36.5,36.61,8400,10.7903119503035,10.9493923152163,10.7726035608883,10.8050689414828,28461.0863350769,0.0,1.0
2014-04-14,36.78,37.09,36.5,36.69,16200,10.8552427114924,10.9467360568041,10.7726035608883,10.8286801273697,54889.2379319341,0.0,1.0
2014-04-15,36.76,37.4341,36.56,36.7,5733,10.8493399150207,11.0482936701,10.7903119503035,10.8316315256055,19424.69142369,0.0,1.0
2014-04-16,36.75,37.16,36.75,36.8,15000,10.8463885167848,10.9673958444551,10.8463885167848,10.8611455079641,50823.3684554946,0.0,1.0
2014-04-17,36.8,36.92,36.36,36.75,18000,10.8611455079641,10.8965622867945,10.7312839855863,10.8463885167848,60988.0421465936,0.0,1.0
2014-04-21,37.29,37.97,36.79,36.858,9200,11.0057640215213,11.2064591015597,10.8581941097283,10.8782636177321,31171.6659860365,0.0,1.0
2014-04-22,37.39,37.4499,36.94,37.35,5133,11.0352780038799,11.0529568793127,10.9024650832662,11.0234724109364,17391.7566854702,0.0,1.0
2014-04-23,37.61,38.41,37.0,37.22,11733,11.1002087650688,11.3363206239376,10.9201734726813,10.9851042338703,39754.0388058877,0.0,1.0
2014-04-24,37.74,38.42,37.5,37.7,12000,11.138576942135,11.3392720221734,11.0677433844743,11.1267713491915,40658.6947643954,0.0,1.0
2014-04-25,36.94,37.9634,36.94,37.78,13733,10.9024650832662,11.2045111787241,10.9024650832662,11.1503825350784,46530.4879332869,0.0,1.0
2014-04-28,36.75,37.5,36.75,37.42,9000,10.8463885167848,11.0677433844743,10.8463885167848,11.0441321985874,30494.0210732968,0.0,1.0
2014-04-29,36.71,37.24,36.5,37.12,14400,10.8345829238414,10.991007030342,10.7726035608883,10.9555902515117,48790.4337172747,0.0,1.0
2014-04-30,37.58,37.79,36.89,37.07,12333,11.0913545703612,11.1533339333143,10.8877080920869,10.9408332603324,41786.9735441076,0.0,1.0
2014-05-01,37.71,38.05,37.58,37.74,23800,11.1297227474274,11.2300702874466,11.0913545703612,11.138576942135,80639.7446160511,0.0,1.0
2014-05-02,38.4,38.489,37.9548,38.0,14600,11.3333692257017,11.3596366700009,11.2019729762412,11.2153132962673,49468.0786300147,0.0,1.0
2014-05-05,38.27,38.5,37.75,38.4,25733,11.2950010486355,11.3628832080603,11.1415283403708,11.3333692257017,87189.1826976829,0.0,1.0
2014-05-06,37.67,38.8,37.41,38.7,25000,11.1179171544839,11.4514251551361,11.0411808003516,11.4219111727775,84705.6140924911,0.0,1.0
2014-05-07,37.93,38.19,37.7,37.7,15600,11.1946535086163,11.2713898627487,11.1267713491915,11.1267713491915,52856.3031937142,0.0,1.0
2014-05-08,37.36,38.34,37.36,37.9,15933,11.0264238091723,11.3156608362866,11.0264238091723,11.1857993139087,53984.5819734262,0.0,1.0
2014-05-09,37.8,37.8775,36.95,37.43,7533,11.1562853315501,11.179158667878,10.905416481502,11.0470835968233,25523.4956383494,0.0,1.0
2014-05-12,38.01,38.37,37.6,37.85,20933,11.2182646945032,11.3245150309941,11.0972573668329,11.1710423227294,70925.7047919242,0.0,1.0
2014-05-13,37.96,38.3508,37.96,38.16,13933,11.2035077033239,11.3188483463813,11.2035077033239,11.2625356680411,47208.1328460269,0.0,1.0
2014-05-14,37.6,38.1059,37.53,38.06,8400,11.0972573668329,11.2465686035851,11.0765975791819,11.2330216856825,28461.086335077,0.0,1.0
2014-05-15,37.81,37.89,37.02,37.76,18533,11.159236729786,11.1828479156729,10.9260762691531,11.1444797386067,62793.9658390452,0.0,1.0
2014-05-16,37.99,37.99,37.31,37.74,7733,11.2123618980315,11.2123618980315,11.011666817993,11.138576942135,26201.1405510891,0.0,1.0
2014-05-19,38.35,38.7,37.99,38.3,14400,11.3186122345224,11.4219111727775,11.2123618980315,11.3038552433431,48790.4337172747,0.0,1.0
2014-05-20,25.3,26.15,24.53,25.57,41038,11.200556305088,11.5768595801601,10.8596698088462,11.3200879336403,92697.3064300704,0.0,1.5
2014-05-21,26.19,26.46,25.05,25.5,27600,11.5945679695753,11.7140995981276,11.0898788712433,11.2890982521638,62343.3319720732,0.0,1.0
2014-05-22,26.27,26.63,25.99,26.17,14100,11.6299847484056,11.7893602531421,11.5060260224995,11.5857137748677,31849.3108987766,0.0,1.0
2014-05-23,25.76,26.43,25.76,26.13,20800,11.5029270543519,11.8021103278928,11.5029270543519,11.6681476680984,46580.14412056,0.223,1.0
2014-05-27,26.25,26.25,25.9,26.02,19800,11.7217327320162,11.7217327320162,11.5654429622559,11.6190280261737,44340.7141147638,0.0,1.0
2014-05-28,25.8,26.25,25.5,26.25,18200,11.5207887423245,11.7217327320162,11.38682608253,11.7217327320162,40757.62610549,0.0,1.0
2014-05-29,25.2,26.0499,25.18,25.99,15100,11.2528634227355,11.6323796379332,11.2439325787492,11.6056317601943,33815.3930875221,0.0,1.0
2014-05-30,25.4,25.79,24.78,25.3,16500,11.3421718625985,11.5163233203313,11.0653156990233,11.297517642667,36950.5950956366,0.0,1.0
2014-06-02,24.95,25.68,24.81,25.52,9800,11.1412278729068,11.4672036784067,11.0787119650027,11.3957569265163,21946.4140568024,0.0,1.0
2014-06-03,24.74,25.45,24.51,24.87,20400,11.0474540110507,11.3644989725642,10.9447493052082,11.1055044969616,45684.3721182415,0.0,1.0
2014-06-04,24.5,24.89,24.36,24.55,11400,10.9402838832151,11.1144353409479,10.877767975311,10.9626109931808,25529.5020660762,0.0,1.0
2014-06-05,25.15,25.15,24.53,24.53,14200,11.2305363127698,11.2305363127698,10.9536801491945,10.9536801491945,31799.9060823054,0.0,1.0
2014-06-06,25.67,25.7,24.89,25.18,19500,11.4627382564135,11.476134522393,11.1144353409479,11.2439325787492,43668.8851130252,0.0,1.0
2014-06-09,26.25,26.25,25.48,25.54,27400,11.7217327320162,11.7217327320162,11.3778952385437,11.4046877705026,61360.3821588146,0.0,1.0
2014-06-10,26.14,26.25,25.8901,26.25,20700,11.6726130900915,11.7217327320162,11.5610221944827,11.7217327320162,46356.2011199806,0.0,1.0
2014-06-11,25.95,26.25,25.9,26.16,7300,11.5877700722217,11.7217327320162,11.5654429622559,11.6815439340778,16347.839042312,0.0,1.0
2014-06-12,25.9,26.0,25.67,25.8,15400,11.5654429622559,11.6100971821874,11.4627382564135,11.5207887423245,34487.222089261,0.0,1.0
2014-06-13,25.77,25.99,25.52,25.99,20900,11.507392476345,11.6056317601943,11.3957569265163,11.6056317601943,46804.0871211398,0.0,1.0
2014-06-16,26.15,26.2299,25.75,25.9,19200,11.6770785120847,11.7127572338099,11.4984616323587,11.5654429622559,42997.0561112862,0.0,1.0
2014-06-17,26.0,26.25,25.9,26.09,20700,11.6100971821874,11.7217327320162,11.5654429622559,11.6502859801258,46356.2011199807,0.0,1.0
2014-06-18,26.09,26.1,25.87,26.0,14900,11.6502859801258,11.6547514021189,11.5520466962765,11.6100971821874,33367.5070863627,0.0,1.0
2014-06-19,26.23,26.23,25.95,26.2,18400,11.7128018880299,11.7128018880299,11.5877700722217,11.6994056220504,41205.5121066492,0.0,1.0
2014-06-20,26.4,26.4,25.68,26.21,49900,11.7887140619134,11.7887140619134,11.4672036784067,11.7038710440436,111747.557289228,0.0,1.0
2014-06-23,25.97,26.39,25.75,26.39,33600,11.596700916208,11.7842486399202,11.4984616323587,11.7842486399202,75244.8481947509,0.0,1.0
2014-06-24,25.2,26.19,24.94,26.08,45200,11.2528634227355,11.6949402000573,11.1367624509136,11.6458205581326,101222.236261987,0.0,1.0
2014-06-25,25.27,25.87,24.96,24.96,29400,11.2841213766876,11.5520466962765,11.1456932948999,11.1456932948999,65839.2421704069,0.0,1.0
2014-06-26,25.41,25.73,25.25,25.46,18600,11.3466372845916,11.4895307883724,11.2751905327013,11.3689643945574,41653.3981078088,0.0,1.0
2014-06-27,26.35,26.35,25.11,25.19,464000,11.7663869519476,11.7663869519476,11.2126746247972,11.2483980007424,1039095.52268942,0.0,1.0
2014-06-30,27.88,28.02,26.14,26.25,92700,12.4495965168994,12.5121124248035,11.6726130900915,11.7217327320162,207595.161537305,0.0,1.0
2014-07-01,28.1,28.44,27.6201,28.0,43800,12.5478358007487,12.6996601485158,12.3335401992975,12.5031815808172,98087.0342538721,0.0,1.0
2014-07-02,28.2,28.295,27.65,28.1,19500,12.5924900206802,12.6349115296151,12.346891811057,12.5478358007487,43668.8851130252,0.0,1.0
2014-07-03,28.43,28.45,28.27,28.45,5600,12.6951947265226,12.7041255705089,12.6237479746323,12.7041255705089,12540.8080324585,0.0,1.0
2014-07-07,29.05,29.15,28.35,28.5,20400,12.9720508900979,13.0167051100294,12.6594713505775,12.7264526804747,45684.3721182416,0.0,1.0
2014-07-08,29.0,29.35,28.54,28.81,20300,12.9497237801321,13.1060135498924,12.7443143684473,12.8648807622623,45460.4291176622,0.0,1.0
2014-07-09,28.89,29.15,28.59,29.11,11000,12.9006041382075,13.0167051100294,12.766641478413,12.9988434220568,24633.7300637578,0.0,1.0
2014-07-10,28.51,28.7699,28.35,28.44,8300,12.7309181024678,12.8469744200698,12.6594713505775,12.6996601485158,18587.2690481082,0.0,1.0
2014-07-11,28.48,28.5,28.1,28.5,6100,12.7175218364884,12.7264526804747,12.5478358007487,12.7264526804747,13660.5230353566,0.0,1.0
2014-07-14,28.46,28.47,28.1101,28.3,12400,12.7085909925021,12.7130564144952,12.5523458769618,12.6371442406117,27768.9320718724,0.0,1.0
2014-07-15,28.13,28.48,28.1,28.27,7300,12.5612320667282,12.7175218364884,12.5478358007487,12.6237479746323,16347.8390423119,0.0,1.0
2014-07-16,28.42,28.6099,28.2,28.37,3400,12.6907293045295,12.7755276681794,12.5924900206802,12.6684021945638,7614.06201970695,0.0,1.0
2014-07-17,28.08,28.31,27.37,28.31,9600,12.5389049567624,12.6416096626049,12.2218599952488,12.6416096626049,21498.5280556432,0.0,1.0
2014-07-18,28.08,28.31,27.37,28.31,7500,12.5389049567624,12.6416096626049,12.2218599952488,12.6416096626049,16795.7250434712,0.0,1.0
2014-07-21,28.0,28.04,27.91,27.91,2000,12.5031815808172,12.5210432687898,12.4629927828789,12.4629927828789,4478.86001159234,0.0,1.0
2014-07-22,27.81,28.223,27.72,27.87,6000,12.4183385629474,12.6027604912645,12.3781497650091,12.4451310949063,13436.580034777,0.0,1.0
2014-07-23,27.96,28.0,27.56,27.75,7400,12.4853198928446,12.5031815808172,12.3067030131187,12.3915460309885,16571.7820428916,0.0,1.0
2014-07-24,27.82,27.95,27.3,27.31,14500,12.4228039849406,12.4808544708515,12.1906020412968,12.19506746329,32471.7350840442,0.0,1.0
2014-07-25,27.81,28.27,27.5,27.57,6500,12.4183385629474,12.6237479746323,12.2799104811598,12.3111684351118,14556.2950376751,0.0,1.0
2014-07-28,28.19,28.27,27.53,27.77,13400,12.5880245986871,12.6237479746323,12.2933067471392,12.4004768749748,30008.3620776685,0.0,1.0
2014-07-29,28.02,28.29,28.0,28.25,5500,12.5121124248035,12.6326788186186,12.5031815808172,12.614817130646,12316.8650318789,0.0,1.0
2014-07-30,27.81,28.1206,27.81,27.99,3700,12.4183385629474,12.5570345700546,12.4183385629474,12.4987161588241,8285.8910214458,0.0,1.0
2014-07-31,27.3,28.289,27.3,27.8,11600,12.1906020412968,12.6322322764192,12.1906020412968,12.4138731409543,25977.3880672355,0.0,1.0
2014-08-01,26.69,27.81,26.64,27.37,9500,11.9182112997147,12.4183385629474,11.895884189749,12.2218599952488,21274.5850550636,0.0,1.0
2014-08-04,26.59,27.0,26.02,27.0,25800,11.8735570797832,12.0566393815023,11.6190280261737,12.0566393815023,57777.2941495411,0.0,1.0
2014-08-05,26.61,26.81,26.21,26.31,6700,11.8824879237695,11.9717963636325,11.7038710440436,11.7485252639751,15004.1810388343,0.0,1.0
2014-08-06,26.76,27.22,26.48,26.87,12900,11.9494692536668,12.1548786653516,11.8244374378586,11.9985888955914,28888.6470747704,0.0,1.0
2014-08-07,26.61,27.0611,26.4,26.96,5300,11.8824879237695,12.0839231098805,11.7887140619134,12.0387776935297,11868.9790307197,0.0,1.0
2014-08-08,26.87,26.89,26.66,26.89,6400,11.9985888955914,12.0075197395777,11.9048150337353,12.0075197395777,14332.3520370954,0.0,1.0
2014-08-11,27.0,27.09,26.72,26.83,4600,12.0566393815023,12.0968281794407,11.9316075656942,11.9807272076188,10301.3780266624,0.0,1.0
2014-08-12,27.02,27.43,27.01,27.21,8900,12.0655702254886,12.2486525272077,12.0611048034955,12.1504132433585,19930.9270515859,0.0,1.0
2014-08-13,26.61,27.4999,26.46,27.38,14800,11.985192629612,12.3860052158987,11.9176323554879,12.3320020367822,32859.546956881,0.23,1.0
2014-08-14,27.36,27.36,26.54,26.64,10300,12.3229940002324,12.3229940002324,11.9536645016874,11.9987046844368,22868.4684902618,0.0,1.0
2014-08-15,27.32,27.32,27.09,27.2,4500,12.3049779271326,12.3049779271326,12.201385506809,12.2509297078333,9991.07846661928,0.0,1.0
2014-08-18,27.38,27.5,27.15,27.48,7800,12.3320020367822,12.3860502560815,12.2284096164586,12.3770422195316,17317.8693421401,0.0,1.0
2014-08-19,27.14,27.3078,26.98,27.15,10000,12.2239055981837,12.2994830248372,12.1518413057847,12.2284096164586,22202.3965924873,0.0,1.0
2014-08-20,27.13,27.4,26.75,27.2,11300,12.2194015799088,12.3410100733321,12.0482488854611,12.2509297078333,25088.7081495105,0.0,1.0
2014-08-21,27.07,27.27,26.77,27.14,17300,12.1923774702591,12.2824578357579,12.057256922011,12.2239055981837,38410.1461050031,0.0,1.0
2014-08-22,26.95,27.3,26.73,26.97,10600,12.1383292509599,12.2959698905827,12.0392408489112,12.1473372875097,23534.5403880365,0.0,1.0
2014-08-25,27.45,27.45,26.99,27.04,17200,12.3635301647068,12.3635301647068,12.1563453240596,12.1788654154343,38188.1221390781,0.0,1.0
2014-08-26,27.48,27.51,27.3087,27.51,5800,12.3770422195316,12.3905542743564,12.2998883864819,12.3905542743564,12877.3900236426,0.0,1.0
2014-08-27,27.28,27.499,27.28,27.46,3900,12.2869618540328,12.385599854254,12.2869618540328,12.3680341829817,8658.93467107007,0.0,1.0
2014-08-28,27.51,27.7,27.14,27.31,14200,12.3905542743564,12.4761306215803,12.2239055981837,12.3004739088577,31527.403161332,0.0,1.0
2014-08-29,28.23,28.42,27.3895,27.53,13200,12.714843590152,12.8004199373759,12.3362808541434,12.3995623109063,29307.1635020833,0.0,1.0
2014-09-02,28.2,28.66,28.03,28.35,13500,12.7013315353272,12.9085163759744,12.6247632246533,12.7688918094513,29973.2353998578,0.0,1.0
2014-09-03,27.91,28.88,27.91,28.24,5200,12.570715005354,13.007604778023,12.570715005354,12.719347608427,11545.2462280934,0.0,1.0
2014-09-04,28.2,30.0,27.76,30.0,7100,12.7013315353272,13.5120548248162,12.5031547312299,13.5120548248162,15763.701580666,0.0,1.0
2014-09-05,28.3,28.3,28.05,28.05,6600,12.7463717180766,12.7463717180766,12.6337712612031,12.6337712612031,14653.5817510416,0.0,1.0
2014-09-08,28.25,28.47,28.0,28.3,15400,12.7238516267019,12.8229400287506,12.6112511698284,12.7463717180766,34191.6907524304,0.0,1.0
2014-09-09,28.25,28.37,28.25,28.2951,2400,12.7238516267019,12.7778998460012,12.7238516267019,12.7441647491219,5328.57518219695,0.0,1.0
2014-09-10,28.8,29.3,28.25,28.48,7800,12.9715726318235,13.1967735455705,12.7238516267019,12.8274440470255,17317.8693421401,0.0,1.0
2014-09-11,28.35,28.95,28.35,28.95,5500,12.7688918094513,13.0391329059476,12.7688918094513,13.0391329059476,12211.318125868,0.0,1.0
2014-09-12,27.52,28.4098,27.52,28.28,11400,12.3950582926314,12.7958258387354,12.3950582926314,12.7373636815267,25310.7321154354,0.0,1.0
2014-09-15,28.19,28.53,27.53,27.92,8900,12.6968275170523,12.8499641384002,12.3995623109063,12.5752190236289,19760.1329673136,0.0,1.0
2014-09-16,28.35,28.926,28.35,28.35,2600,12.7688918094513,13.0283232620878,12.7688918094513,12.7688918094513,5772.62311404669,0.0,1.0
2014-09-17,28.3,29.05,28.11,28.59,6500,12.7463717180766,13.084173088697,12.6607953708528,12.8769882480498,14431.5577851167,0.0,1.0
2014-09-18,28.5,28.68,28.24,28.24,1300,12.8364520835754,12.9175244125243,12.719347608427,12.719347608427,2886.31155702334,0.0,1.0
2014-09-19,29.29,29.29,28.47,28.79,23000,13.1922695272955,13.1922695272955,12.8229400287506,12.9670686135486,51065.5121627209,0.0,1.0
2014-09-22,28.68,29.1,28.59,29.1,8152,12.9175244125243,13.1066931800717,12.8769882480498,13.1066931800717,18099.3937021956,0.0,1.0
2014-09-23,28.86,28.86,28.65,28.65,3262,12.9985967414732,12.9985967414732,12.9040123576995,12.9040123576995,7242.42176846933,0.0,1.0
2014-09-24,28.35,28.89,28.2,28.89,24670,12.7688918094513,13.012108796298,12.7013315353272,13.012108796298,54773.3123936661,0.0,1.0
2014-09-25,28.13,28.59,28.13,28.59,9244,12.6698034074026,12.8769882480498,12.6698034074026,12.8769882480498,20523.8954100953,0.0,1.0
2014-09-26,28.52,28.96,27.85,28.4,7009,12.8454601201252,13.0436369242226,12.5436908957044,12.791411900826,15561.6597716744,0.0,1.0
2014-09-29,28.61,28.78,28.2001,28.58,3599,12.8859962845997,12.9625645952737,12.70137657551,12.8724842297749,7990.64253363617,0.0,1.0
2014-09-30,28.93,29.76,28.51,28.62,5119,13.0301248693977,13.4039583862177,12.8409561018503,12.8905003028746,11365.4068156943,0.0,1.0
2014-10-01,28.75,29.1,28.5735,28.82,6405,12.9490525404488,13.1066931800717,12.8695566178962,12.9805806683734,14220.6350174881,0.0,1.0
2014-10-02,29.1,29.1,28.96,28.97,2485,13.1066931800717,13.1066931800717,13.0436369242226,13.0481409424975,5517.29555323309,0.0,1.0
2014-10-03,29.5,29.85,28.34,29.13,6183,13.2868539110692,13.4444945506921,12.7643877911764,13.1202052348965,13727.7418131349,0.0,1.0
2014-10-06,29.25,29.8,29.19,29.8,2710,13.1742534541958,13.4219744593174,13.1472293445461,13.4219744593174,6016.84947656404,0.0,1.0
2014-10-07,29.31,30.389,29.11,29.19,4562,13.2012775638454,13.6872611357113,13.1111971983466,13.1472293445461,10128.7333254927,0.0,1.0
2014-10-08,28.95,29.53,28.93,29.53,2310,13.0391329059476,13.3003659658941,13.0301248693977,13.3003659658941,5128.75361286457,0.0,1.0
2014-10-09,29.1,29.13,28.93,28.93,2276,13.1066931800717,13.1202052348965,13.0301248693977,13.0301248693977,5053.2654644501,0.0,1.0
2014-10-10,28.82,29.02,28.4501,28.93,1597,12.9805806683734,13.0706610338722,12.8139770323834,13.0301248693977,3545.72273582022,0.0,1.0
2014-10-13,29.03,29.1499,28.52,29.1499,1915,13.0751650521471,13.1291682312636,12.8454601201252,13.1291682312636,4251.75894746132,0.0,1.0
2014-10-14,28.0,29.41,28.0,28.47,7673,12.6112511698284,13.2463177465948,12.6112511698284,12.8229400287506,17035.8989054155,0.0,1.0
2014-10-15,28.77,28.9,28.1,28.1,3069,12.9580605769987,13.0166128145729,12.6562913525778,12.6562913525778,6813.91551423435,0.0,1.0
2014-10-16,29.5,29.54,28.4,28.45,2619,13.2868539110692,13.304869984169,12.791411900826,12.8139319922007,5814.80766757244,0.0,1.0
2014-10-17,29.49,29.5,29.06,29.5,1809,13.2823498927943,13.2868539110692,13.0886771069719,13.2868539110692,4016.41354358095,0.0,1.0
2014-10-20,29.49,29.49,28.41,29.49,6182,13.2823498927943,13.2823498927943,12.7959159191009,13.2823498927943,13725.5215734756,0.0,1.0
2014-10-21,29.12,29.6,29.12,29.6,2819,13.1157012166216,13.3318940938186,13.1157012166216,13.3318940938186,6258.85559942215,0.0,1.0
2014-10-22,29.05,30.4599,29.05,29.59,1859,13.084173088697,13.7191946252806,13.084173088697,13.3273900755437,4127.42552654338,0.0,1.0
2014-10-23,29.1,30.0,28.55,29.05,29486,13.1066931800717,13.5120548248162,12.8589721749501,13.084173088697,65465.986592608,0.0,1.0
2014-10-24,29.24,29.8899,28.7239,28.7239,2637,13.1697494359208,13.4624655836091,12.9372970527512,12.9372970527512,5854.77198143891,0.0,1.0
2014-10-27,28.85,29.6999,28.85,29.6999,2270,12.9940927231982,13.3768892363853,12.9940927231982,13.3768892363853,5039.94402649462,0.0,1.0
2014-10-28,28.62,28.93,28.28,28.28,1735,12.8905003028746,13.0301248693977,12.7373636815267,12.7373636815267,3852.11580879655,0.0,1.0
2014-10-29,28.55,28.9,28.55,28.61,2223,12.8589721749501,13.0166128145729,12.8589721749501,12.8859962845997,4935.59276250991,0.0,1.0
2014-10-30,28.5,28.96,28.2,28.54,5252,12.8364520835754,13.0436369242226,12.7013315353272,12.8544681566751,11660.6986903743,0.0,1.0
2014-10-31,29.1,29.1,28.45,29.0243,4759,13.1066931800717,13.1066931800717,12.8139319922007,13.0725977617304,10566.1205383647,0.0,1.0
2014-11-03,29.48,29.5,28.65,29.18,4586,13.2778458745194,13.2868539110692,12.9040123576995,13.1427253262712,10182.0190773146,0.0,1.0
2014-11-04,29.85,29.85,29.31,29.51,1506,13.4444945506921,13.4444945506921,13.2012775638454,13.2913579293442,3343.68092682858,0.0,1.0
2014-11-05,30.19,30.2,29.85,29.85,1590,13.59763117204,13.602135190315,13.4444945506921,13.4444945506921,3530.18105820548,0.0,1.0
2014-11-06,30.26,30.92,29.25,30.1,3222,13.6291592999646,13.9264245061105,13.1742534541958,13.5570950075656,7153.61218209939,0.0,1.0
2014-11-07,30.02,30.6,29.91,30.25,4276,13.5210628613661,13.7822959213125,13.4715186603417,13.6246552816896,9493.74478294753,0.0,1.0
2014-11-10,30.65,30.8899,29.93,30.02,4390,13.8048160126872,13.912867411103,13.4805266968916,13.5210628613661,9746.85210410191,0.0,1.0
2014-11-11,30.25,30.61,29.6,30.61,2382,13.6246552816896,13.7867999395874,13.3318940938186,13.7867999395874,5288.61086833049,0.0,1.0
2014-11-12,29.86,30.86,29.5901,30.86,3443,13.5548429984281,14.0087895154552,13.4323228334825,14.0087895154552,7584.59393531317,0.235,1.0
2014-11-13,29.8,30.49,29.8,30.1,5225,13.5276062074065,13.8408293041551,13.5276062074065,13.6637901625146,11510.1665152516,0.0,1.0
2014-11-14,29.5,30.3,29.42,29.42,2509,13.3914222522984,13.75457946592,13.3551065309362,13.3551065309362,5527.08283000311,0.0,1.0
2014-11-17,30.08,30.24,29.5,29.5,2527,13.6547112321741,13.7273426748984,13.3914222522984,13.3914222522984,5566.73507828531,0.0,1.0
2014-11-18,30.1,30.22,30.0201,30.22,3257,13.6637901625146,13.7182637445578,13.6275198358041,13.7182637445578,7174.85403639704,0.0,1.0
2014-11-19,30.15,30.19,30.0,30.13,3127,13.6864874883659,13.704645349047,13.6183955108119,13.6774085580254,6888.47668769224,0.0,1.0
2014-11-20,30.35,30.35,30.22,30.22,889,13.7772767917714,13.7772767917714,13.7182637445578,13.7182637445578,1958.38048460453,0.0,1.0
2014-11-21,30.45,30.49,30.05,30.49,1779,13.8226714434741,13.8408293041551,13.6410928366632,13.8408293041551,3918.9638718914,0.0,1.0
2014-11-24,30.5,30.6299,30.19,30.5,3925,13.8453687693254,13.9043364218872,13.704645349047,13.8453687693254,8646.39302820338,0.0,1.0
2014-11-25,30.1,30.5,30.1,30.5,3761,13.6637901625146,13.8453687693254,13.6637901625146,13.8453687693254,8285.11698829882,0.0,1.0
2014-11-26,30.46,30.5,30.05,30.05,2020,13.8272109086443,13.8453687693254,13.6410928366632,13.6410928366632,4449.86341833652,0.0,1.0
2014-11-28,30.49,30.49,30.49,30.49,564,13.8408293041551,13.8408293041551,13.8408293041551,13.8408293041551,1242.43711284248,0.0,1.0
2014-12-01,30.436,30.45,30.13,30.3,4647,13.8163161922357,13.8226714434741,13.6774085580254,13.75457946592,10236.8887648563,0.0,1.0
2014-12-02,30.346,30.44,30.07,30.07,3497,13.7754610057033,13.8181319783038,13.6501717670038,13.6501717670038,7703.55068015977,0.0,1.0
2014-12-03,30.45,30.5,30.3925,30.45,3462,13.8226714434741,13.8453687693254,13.796569518745,13.8226714434741,7626.44908627771,0.0,1.0
2014-12-04,30.6,30.87,30.178,30.178,4596,13.8907634210281,14.0133289806254,13.6991979908427,13.6991979908427,10124.5407280568,0.0,1.0
2014-12-05,31.25,31.42,30.75,30.9,11357,14.1858286570957,14.2629995649903,13.9588553985822,14.0269473761362,25018.36576339,0.0,1.0
2014-12-08,31.75,31.97,30.95,30.95,3187,14.4128019156092,14.5126701493552,14.0496447019876,14.0496447019876,7020.65084863293,0.0,1.0
2014-12-09,31.86,32.86,31.079,32.4,8645,14.4627360324822,14.9166825495093,14.1082038026841,14.7078671516768,19044.0936888709,0.0,1.0
2014-12-10,32.07,32.32,31.07,32.19,4664,14.5580648010579,14.6715514303147,14.1041182840308,14.6125383831012,10274.3381104562,0.0,1.0
2014-12-11,31.1,32.1,31.02,32.1,6532,14.1177366795417,14.5716831965687,14.0814209581795,14.5716831965687,14389.3603210762,0.0,1.0
2014-12-12,31.0,31.3,30.72,31.27,7746,14.0723420278389,14.2085259829471,13.9452370030714,14.1949075874363,17063.6841774429,0.0,1.0
2014-12-15,31.18,31.36,30.61,30.7,4787,14.1540524009038,14.2357627739687,13.8953028861984,13.9361580727308,10545.2951403846,0.0,1.0
2014-12-16,30.61,31.33,30.6,30.65,3782,13.8953028861984,14.2221443784579,13.8907634210281,13.9134607468795,8331.37794462806,0.0,1.0
2014-12-17,31.23,31.23,30.71,30.89,1093,14.1767497267552,14.1767497267552,13.9406975379011,14.022407910966,2407.77263180287,0.0,1.0
2014-12-18,30.7,31.98,30.7,31.5,10827,13.9361580727308,14.5172096145255,13.9361580727308,14.2993152863525,23850.8273417473,0.0,1.0
2014-12-19,30.6,31.56,30.6,30.6,6825,13.8907634210281,14.3265520773741,13.8907634210281,13.8907634210281,15034.8108070033,0.0,1.0
2014-12-22,30.9,31.24,30.6,30.6035,3377,14.0269473761362,14.1812891919254,13.8907634210281,13.8923522338377,7439.20235827844,0.0,1.0
2014-12-23,30.55,31.25,30.53,30.53,4363,13.8680660951768,14.1858286570957,13.8589871648362,13.8589871648362,9611.26440307038,0.0,1.0
2014-12-24,30.54,31.18,30.07,30.08,1918,13.8635266300065,14.1540524009038,13.6501717670038,13.6547112321741,4225.16734473734,0.0,1.0
2014-12-26,30.5,31.845,30.0,30.52,5150,13.8453687693254,14.4559268347268,13.6183955108119,13.854447699666,11344.9488140758,0.0,1.0
2014-12-29,31.98,31.98,30.7701,30.85,3488,14.5172096145255,14.5172096145255,13.9679797235744,14.0042500502849,7683.72455601868,0.0,1.0
2014-12-30,32.22,32.3,31.38,32.3,4060,14.626156778612,14.6624724999741,14.2448417043092,14.6624724999741,8943.7848903199,0.0,1.0
2014-12-31,32.0,32.25,32.0,32.25,1040,14.526288544866,14.6397751741228,14.526288544866,14.6397751741228,2291.0187896386,0.0,1.0
2015-01-02,31.6,31.92,31.02,31.92,1382,14.3447099380552,14.4899728235038,14.0814209581795,14.4899728235038,3044.41150700052,0.0,1.0
2015-01-05,31.99,31.99,31.61,31.61,1948,14.5217490796957,14.5217490796957,14.3492494032255,14.3492494032255,4291.2544252077,0.0,1.0
2015-01-06,32.6,32.98,31.02,32.0896,13910,14.7986564550823,14.9711561315525,14.0814209581795,14.5669621527916,30642.3763114162,0.0,1.0
2015-01-07,31.85,32.51,31.2601,31.43,7116,14.458196567312,14.7578012685498,14.1904135169177,14.2675390301606,15675.8554875656,0.0,1.0
2015-01-08,32.85,32.85,31.0201,31.1,2151,14.912143084339,14.912143084339,14.0814663528312,14.1177366795417,4738.44366972369,0.0,1.0
2015-01-09,32.79,32.85,31.3,32.578,2554,14.8849062933174,14.912143084339,14.2085259829471,14.7886696317077,5626.21345070864,0.0,1.0
2015-01-12,32.0201,32.0201,32.02,32.02,738,14.5354128698583,14.5354128698583,14.5353674752066,14.5353674752066,1625.74217957046,0.0,1.0
2015-01-13,32.82,33.25,32.08,32.157,1818,14.8985246888282,15.0937216911498,14.5626042662282,14.5975581480393,4004.87707650286,0.0,1.0
2015-01-14,32.67,32.67,32.03,32.5325,2394,14.8304327112741,14.8304327112741,14.5399069403768,14.7680150651829,5273.74902153349,0.0,1.0
2015-01-15,31.24,32.85,31.19,32.85,2986,14.1812891919254,14.912143084339,14.1585918660741,14.912143084339,6577.86740948162,0.0,1.0
2015-01-16,31.382,31.382,30.6,31.0,6261,14.2457495973433,14.2457495973433,13.8907634210281,14.0723420278389,13792.3736941608,0.0,1.0
2015-01-20,30.64,31.52,30.5,31.52,1244,13.9089212817092,14.308394216693,13.8453687693254,14.308394216693,2740.41093683694,0.0,1.0
2015-01-21,31.46,31.46,30.0301,30.0301,3105,14.2811574256714,14.2811574256714,13.6320593009744,13.6320593009744,6840.01282868063,0.0,1.0
2015-01-22,32.42,32.4499,31.5201,31.78,3998,14.7169460820174,14.7305190828765,14.3084396113447,14.4264203111201,8807.20492401453,0.0,1.0
2015-01-23,32.43,32.5,31.61,32.5,2461,14.7214855471876,14.7532618033795,14.3492494032255,14.7532618033795,5421.34350125059,0.0,1.0
2015-01-26,31.8,32.2,31.8,31.85,1445,14.4354992414606,14.6170778482714,14.4354992414606,14.458196567312,3183.19437598825,0.0,1.0
2015-01-27,31.84,31.84,30.75,31.82,6223,14.4536571021417,14.4536571021417,13.9588553985822,14.4445781718011,13708.6633922317,0.0,1.0
2015-01-28,31.5,31.8199,31.0,31.8155,1721,14.2993152863525,14.4445327771494,14.0723420278389,14.4425354124745,3791.19551631541,0.0,1.0
2015-01-29,31.78,31.78,31.02,31.06,1305,14.4264203111201,14.4264203111201,14.0814209581795,14.0995788188606,2874.78800045997,0.0,1.0
2015-01-30,30.7,31.98,30.7,31.2,4737,13.9361580727308,14.5172096145255,13.9361580727308,14.1631313312444,10435.1500062674,0.0,1.0
2015-02-02,31.89,31.92,30.71,31.75,3505,14.476354427993,14.4899728235038,13.9406975379011,14.4128019156092,7721.17390161857,0.0,1.0
2015-02-03,32.1,32.8,31.02,32.09,2555,14.5716831965687,14.8894457584877,14.0814209581795,14.5671437313985,5628.41635339099,0.0,1.0
2015-02-04,31.85,32.873,31.21,32.75,9858,14.458196567312,14.9225838542306,14.1676707964146,14.8667484326363,21716.2146425551,0.0,1.0
2015-02-05,32.7,32.92,31.52,31.7501,12727,14.844051106785,14.9439193405309,14.308394216693,14.412847310261,28036.3424382023,0.0,1.0
2015-02-06,32.85,32.9,32.5,32.899,3895,14.912143084339,14.9348404101904,14.7532618033795,14.9343864636733,8580.30594773304,0.0,1.0
2015-02-09,32.85,32.85,32.0201,32.85,2981,14.912143084339,14.912143084339,14.5354128698583,14.912143084339,6566.85289606988,0.0,1.0
2015-02-10,32.85,32.85,32.07,32.85,7351,14.912143084339,14.912143084339,14.5580648010579,14.912143084339,16193.5376179167,0.0,1.0
2015-02-11,32.43,32.85,32.07,32.58,4141,14.8327024438593,15.0248003478501,14.6680470975815,14.9013088381417,9053.82080630875,0.245,1.0
2015-02-12,32.78,32.83,31.0801,31.96,3330,14.9927840305183,15.0156528286124,14.2152906329137,14.6177357417744,7280.66246921229,0.0,1.0
2015-02-13,32.38,32.677,32.07,32.28,2925,14.8098336457651,14.9456743064443,14.6680470975815,14.7640960495769,6395.17649322705,0.0,1.0
2015-02-17,32.0,32.47,31.1,31.98,6202,14.6360307802497,14.8509974823346,14.2243924145552,14.626883261012,13559.9605507672,0.0,1.0
2015-02-18,32.83,32.83,31.83,32.74,1060,15.0156528286124,15.0156528286124,14.5582768667296,14.974488992043,2317.56823344296,0.0,1.0
2015-02-19,32.72,32.82,32.0,32.82,1817,14.9653414728053,15.0110790689936,14.6360307802497,15.0110790689936,3972.66177374137,0.0,1.0
2015-02-20,32.78,32.79,32.02,32.428,2440,14.9927840305183,14.9973577901371,14.6451782994873,14.8317876919355,5334.77970717057,0.0,1.0
2015-02-23,32.1,32.79,31.48,32.24,6384,14.681768376438,14.9973577901371,14.3981952800706,14.7458010111015,13957.8826436791,0.0,1.0
2015-02-24,32.72,32.75,32.41,32.41,3007,14.9653414728053,14.9790627516618,14.8235549246216,14.8235549246216,6574.46007354997,0.0,1.0
2015-02-25,32.85,32.85,32.16,32.72,9548,15.0248003478501,15.0248003478501,14.7092109341509,14.9653414728053,20875.6051819937,0.0,1.0
2015-02-26,32.75,32.85,32.3,32.79,3099,14.9790627516618,15.0248003478501,14.7732435688145,14.9973577901371,6775.60750513181,0.0,1.0
2015-02-27,32.28,32.77,32.26,32.31,6441,14.7640960495769,14.9882102708994,14.7549485303392,14.7778173284333,14082.5065958548,0.0,1.0
2015-03-02,32.79,32.9,31.83,32.07,15807,14.9973577901371,15.0476691459442,14.5582768667296,14.6680470975815,34560.1896849366,0.0,1.0
2015-03-03,32.84,32.85,32.15,32.83,5072,15.0202265882312,15.0248003478501,14.7046371745321,15.0156528286124,11089.345358512,0.0,1.0
2015-03-04,32.84,32.85,32.45,32.45,1940,15.0202265882312,15.0248003478501,14.8418499630969,14.8418499630969,4241.5871442258,0.0,1.0
2015-03-05,32.85,32.85,32.51,32.836,3374,15.0248003478501,15.0248003478501,14.8692925208099,15.0183970843837,7376.86341475143,0.0,1.0
2015-03-06,32.85,32.91,32.3,32.3407,6522,15.0248003478501,15.052242905563,14.7732435688145,14.7918587704631,14259.6037910518,0.0,1.0
2015-03-09,32.25,32.85,32.25,32.46,3409,14.7503747707204,15.0248003478501,14.7503747707204,14.8464237227158,7453.38689415758,0.0,1.0
2015-03-10,32.85,32.89,32.72,32.72,5780,15.0248003478501,15.0430953863254,14.9653414728053,14.9653414728053,12637.3060276418,0.0,1.0
2015-03-11,32.57,32.94,32.46,32.63,18407,14.8967350785229,15.0659641844195,14.8464237227158,14.9241776362358,40244.7910122495,0.0,1.0
2015-03-12,32.85,32.94,32.51,32.872,8253,15.0248003478501,15.0659641844195,14.8692925208099,15.0348626190115,18044.2364439667,0.0,1.0
2015-03-13,32.8,32.85,32.65,32.85,6864,15.0019315497559,15.0248003478501,14.9333251554735,15.0248003478501,15007.3475041061,0.0,1.0
2015-03-16,32.8,33.48,32.02,32.85,35385,15.0019315497559,15.3129472038362,14.6451782994873,15.0248003478501,77365.237679603,0.0,1.0
2015-03-17,32.31,32.78,31.92,32.44,5319,14.7778173284333,14.9927840305183,14.5994407032991,14.8372762034781,11629.3824846067,0.0,1.0
2015-03-18,32.35,32.77,32.29,32.77,4988,14.7961123669087,14.9882102708994,14.7686698091957,14.9882102708994,10905.6890079372,0.0,1.0
2015-03-19,32.74,32.75,32.37,32.43,2353,14.974488992043,14.9790627516618,14.8052598861463,14.8327024438593,5144.56420121817,0.0,1.0
2015-03-20,32.03,32.8,32.03,32.77,7717,14.6497520591062,15.0019315497559,14.6497520591062,14.9882102708994,16872.3340164899,0.0,1.0
2015-03-23,32.8,32.85,32.18,32.18,7731,15.0019315497559,15.0248003478501,14.7183584533886,14.7183584533886,16902.9434082524,0.0,1.0
2015-03-24,32.85,32.85,32.51,32.51,8244,15.0248003478501,15.0248003478501,14.8692925208099,14.8692925208099,18024.5589778337,0.0,1.0
2015-03-25,32.8397,32.85,32.8072,32.85,5125,15.0200893754427,15.0248003478501,15.0052246566815,15.0248003478501,11205.2237701841,0.0,1.0
2015-03-26,32.85,32.85,32.555,32.85,1721,15.0248003478501,15.0248003478501,14.8898744390946,15.0248003478501,3762.76880165596,0.0,1.0
2015-03-27,32.85,32.85,32.58,32.85,1838,15.0248003478501,15.0248003478501,14.9013088381417,15.0248003478501,4018.57586138504,0.0,1.0
2015-03-30,32.51,33.98,32.51,32.541,26153,14.8692925208099,15.5416351847776,14.8692925208099,14.8834711756283,57180.5301973903,0.0,1.0
2015-03-31,32.55,33.5347,32.5101,32.75,10070,14.8875875592852,15.3379656689512,14.8693382584061,14.9790627516618,22016.8982177081,0.0,1.0
2015-04-01,32.85,32.9,32.5,32.5,3272,15.0248003478501,15.0476691459442,14.8647187611911,14.8647187611911,7153.8521319107,0.0,1.0
2015-04-02,33.48,33.48,32.64,32.65,6031,15.3129472038362,15.3129472038362,14.9287513958547,14.9333251554735,13186.0886942401,0.0,1.0
2015-04-06,32.55,33.81,32.51,33.36,4815,14.8875875592852,15.4638812712575,14.8692925208099,15.2580620884103,10527.4443811584,0.0,1.0
2015-04-07,33.5,33.75,32.92,33.19,8095,15.3220947230739,15.4364387135446,15.0568166651819,15.1803081748902,17698.7875940762,0.0,1.0
2015-04-08,33.5,33.57,33.08,33.57,4555,15.3220947230739,15.3541110404057,15.1299968190831,15.3541110404057,9958.98424842704,0.0,1.0
2015-04-09,35.0,35.62,33.11,33.11,6986,16.0081586658981,16.2917317622654,15.1437180979396,15.1437180979396,15274.0864894646,0.0,1.0
2015-04-10,34.6,36.41,34.6,35.13,22262,15.825208281145,16.6530587721528,15.825208281145,16.0676175409428,48673.3056725538,0.0,1.0
2015-04-13,35.0,35.09,33.465,35.09,13814,16.0081586658981,16.0493225024675,15.306086564408,16.0493225024675,30202.7241290387,0.0,1.0
2015-04-14,35.1,35.1,34.85,34.99,12092,16.0538962620864,16.0538962620864,15.9395522716157,16.0035849062793,26437.7689422568,0.0,1.0
2015-04-15,35.15,35.32,34.8,34.81,7390,16.0767650601805,16.1545189737006,15.9166834735215,15.9212572331404,16157.386080324,0.0,1.0
2015-04-16,35.0,35.0,34.3,34.3,17323,16.0081586658981,16.0081586658981,15.6879954925801,15.6879954925801,37874.7495357852,0.0,1.0
2015-04-17,35.0,35.0,34.551,34.97,9850,16.0081586658981,16.0081586658981,15.8027968590127,15.9944373870416,21535.8934900124,0.0,1.0
2015-04-20,36.19,36.19,35.196,35.61,9883,16.5524360605386,16.5524360605386,16.0978043544271,16.2871580026466,21608.0441991668,0.0,1.0
2015-04-21,35.49,35.94,35.24,35.82,7430,16.2322728872207,16.4380920700679,16.11792889675,16.383206954642,16244.8414853596,0.0,1.0
2015-04-22,35.0,35.405,34.34,34.34,19257,16.0081586658981,16.1933959304606,15.7062905310554,15.7062905310554,42103.2183692557,0.0,1.0
2015-04-23,35.25,35.47,35.07,35.25,11629,16.1225026563688,16.223125367983,16.0401749832299,16.1225026563688,25425.4726289699,0.0,1.0
2015-04-24,35.62,35.62,35.3715,35.52,4618,16.2917317622654,16.2917317622654,16.1780738357375,16.2459941660771,10096.7265113581,0.0,1.0
2015-04-27,35.35,35.62,34.56,35.47,13640,16.1682402525571,16.2917317622654,15.8069132426696,16.223125367983,29822.2931171338,0.0,1.0
2015-04-28,35.35,35.69,35.06,35.06,10239,16.1682402525571,16.3237480795972,16.035601223611,16.035601223611,22386.3973039834,0.0,1.0
2015-04-29,34.25,35.42,34.25,35.01,10802,15.665126694486,16.2002565698889,15.665126694486,16.0127324255169,23617.3321298592,0.0,1.0
2015-04-30,35.21,35.5,34.25,34.25,13594,16.1042076178935,16.2368466468395,15.665126694486,15.665126694486,29721.7194013429,0.0,1.0
2015-05-01,35.45,35.5,35.08,35.49,8072,16.2139778487453,16.2368466468395,16.0447487428487,16.2322728872207,17648.5007361808,0.0,1.0
2015-05-04,35.15,35.5,34.36,35.4,10359,16.0767650601805,16.2368466468395,15.7154380502931,16.1911090506512,22648.7635190902,0.0,1.0
2015-05-05,35.2,35.39,34.95,35.39,7417,16.0996338582746,16.1865352910324,15.9852898678039,16.1865352910324,16216.4184787231,0.0,1.0
2015-05-06,35.0,35.23,34.63,34.69,8420,16.0081586658981,16.1133551371311,15.8389295600014,15.8663721177144,18409.3627599903,0.0,1.0
2015-05-07,34.92,35.2328,34.55,34.76,8800,15.9715685889475,16.1146357898244,15.8023394830508,15.8983884350462,19240.1891078283,0.0,1.0
2015-05-08,35.0,35.203,34.94,34.94,3099,16.0081586658981,16.1010059861603,15.9807161081851,15.9807161081851,6775.60750513181,0.0,1.0
2015-05-11,35.32,35.32,34.84,34.84,15609,16.1545189737006,16.1545189737006,15.9349785119968,15.9349785119968,34127.2854300105,0.0,1.0
2015-05-12,35.5,35.5,34.75,34.75,13398,16.2368466468395,16.2368466468395,15.8938146754274,15.8938146754274,29293.1879166686,0.0,1.0
2015-05-13,35.5,35.5,35.37,35.45,10654,16.3511906373102,16.3511906373102,16.2913130377933,16.3281607913421,23130.8537946456,0.25,1.0
2015-05-14,35.67,35.8,35.32,35.49,18598,16.4294921136015,16.4893697131184,16.2682831918252,16.3465846681166,40378.0381896771,0.0,1.0
2015-05-15,36.03,36.19,35.31,35.6,19075,16.5953070045714,16.6690025116692,16.2636772226316,16.3972503292463,41413.650847838,0.0,1.0
2015-05-18,36.1,36.48,35.91,36.17,21151,16.6275487889267,16.8025756182838,16.5400353742481,16.659790573282,45920.8455613431,0.0,1.0
2015-05-19,36.62,37.97,36.25,36.5,20497,16.8670591869943,17.4888650281315,16.6966383268308,16.811787556671,44500.9489608459,0.0,1.0
2015-05-20,36.5,37.0,36.0,36.98,20631,16.811787556671,17.0420860163515,16.5814890969906,17.0328740779642,44791.8757872475,0.0,1.0
2015-05-21,36.75,37.0,36.0001,36.1,11752,16.9269367865112,17.0420860163515,16.5815351566825,16.6275487889267,25514.7168945632,0.0,1.0
2015-05-22,36.71,37.0,36.71,36.93,11045,16.9085129097368,17.0420860163515,16.9085129097368,17.0098442319962,23979.7522209368,0.0,1.0
2015-05-26,37.51,37.98,36.58,37.0,22241,17.2769904452255,17.4934709973251,16.8486353102199,17.0420860163515,48287.3398955052,0.0,1.0
2015-05-27,36.83,37.5,36.67,37.5,42269,16.9637845400601,17.2723844760319,16.8900890329624,17.2723844760319,91770.0449639456,0.0,1.0
2015-05-28,37.0,37.2,35.35,36.51,18579,17.0420860163515,17.1342054002236,16.2821010994061,16.8163935258646,40336.787371008,0.0,1.0
2015-05-29,37.0,37.0,36.61,37.0,14674,17.0420860163515,17.0420860163515,16.8624532178007,17.0420860163515,31858.6585866932,0.0,1.0
2015-06-01,36.94,37.26,36.4,37.1,13792,17.0144502011898,17.1618412153853,16.7657278647349,17.0881457082875,29943.7521621694,0.0,1.0
2015-06-02,37.07,37.14,36.56,36.56,20163,17.0743278007067,17.106569585062,16.8394233718327,16.8394233718327,43775.8029905613,0.0,1.0
2015-06-03,37.11,37.12,36.81,36.81,8255,17.0927516774812,17.0973576466748,16.9545726016729,16.9545726016729,17922.3951637694,0.0,1.0
2015-06-04,37.01,37.1,36.57,36.67,14767,17.0466919855451,17.0881457082875,16.8440293410263,16.8900890329624,32060.5704885987,0.0,1.0
2015-06-05,36.8,36.9999,36.35,36.989,14202,16.9499666324793,17.0420399566595,16.7426980187669,17.0370194502385,30833.9014071294,0.0,1.0
2015-06-08,36.9,37.01,36.32,36.99,13968,16.9960263244154,17.0466919855451,16.7288801111861,17.0374800471578,30325.8650087863,0.0,1.0
2015-06-09,36.79,37.01,36.03,36.59,21539,16.9453606632857,17.0466919855451,16.5953070045714,16.8532412794135,46763.230700476,0.0,1.0
2015-06-10,37.23,37.23,36.8,36.97,18067,17.1480233078045,17.1480233078045,16.9499666324793,17.0282681087706,39225.1863626676,0.0,1.0
2015-06-11,36.7,37.46,36.7,37.0,8700,16.9039069405432,17.2539605992575,16.9039069405432,17.0420860163515,18888.532758909,0.0,1.0
2015-06-12,36.5,37.26,36.5,36.5751,11993,16.811787556671,17.1618412153853,16.811787556671,16.846378385315,26037.9509629421,0.0,1.0
2015-06-15,36.58,37.52,36.3,36.75,17759,16.8486353102199,17.2815964144191,16.7196681727989,16.9269367865112,38556.488881088,0.0,1.0
2015-06-16,37.06,37.0999,36.65,36.84,19396,17.0697218315131,17.0880996485956,16.8808770945752,16.9683905092537,42110.5725737701,0.0,1.0
2015-06-17,34.9,36.92,34.76,36.57,27629,16.0748324856937,17.0052382628026,16.0103489169832,16.8440293410263,59985.2036317123,0.0,1.0
2015-06-18,35.5,35.81,34.8001,35.43,24984,16.3511906373102,16.493975682312,16.0288188534495,16.3189488529549,54242.6554538601,0.0,1.0
2015-06-19,35.3,35.92,34.95,35.92,17985,16.259071253438,16.5446413434417,16.0978623316617,16.5446413434417,39047.1565136758,0.0,1.0
2015-06-22,34.54,35.57,34.25,35.31,20163,15.9090175947238,16.3834324216654,15.7754444881091,16.2636772226316,43775.8029905611,0.0,1.0
2015-06-23,34.35,34.97,34.29,34.29,22420,15.8215041800452,16.1070742700489,15.7938683648836,15.7938683648836,48675.9660292805,0.0,1.0
2015-06-24,34.45,34.79,34.4,34.61,12423,15.8675638719813,16.024166824564,15.8445340260132,15.941259379079,26971.5221222904,0.0,1.0
2015-06-25,35.78,35.93,34.42,34.74,22304,16.4801577747312,16.5492473126353,15.8537459644005,16.0011369785959,48424.1189258285,0.0,1.0
2015-06-26,35.08,36.49,34.7803,35.5,434404,16.1577399311786,16.8071815874774,16.0196990344462,16.3511906373102,943132.664896682,0.0,1.0
2015-06-29,35.1,36.39,35.09,35.61,20501,16.1669518695658,16.7611218955413,16.1623459003722,16.4018562984399,44509.6333437236,0.0,1.0
2015-06-30,35.43,36.07,35.43,35.955,12291,16.3189488529549,16.6137308813459,16.3189488529549,16.5607622356194,26684.9374873277,0.0,1.0
2015-07-01,35.53,36.35,35.15,36.35,20591,16.365008544891,16.7426980187669,16.1899817155339,16.7426980187669,44705.0319584708,0.0,1.0
2015-07-02,35.46,35.74,35.03,35.53,12980,16.3327667605357,16.4617338979568,16.1347100852106,16.365008544891,28180.8224380046,0.0,1.0
2015-07-06,35.45,35.88,34.88,35.31,10924,16.3281607913421,16.5262174666673,16.0656205473065,16.2636772226316,23717.0496388877,0.0,1.0
2015-07-07,35.39,35.73,35.1001,35.68,23939,16.3005249761805,16.4571279287632,16.1669979292578,16.4340980827951,51973.8604270716,0.0,1.0
2015-07-08,35.48,36.2,35.4,35.4,17094,16.341978698923,16.6736084808628,16.3051309453741,16.3051309453741,37112.710227677,0.0,1.0
2015-07-09,35.61,35.92,35.4,35.79,10953,16.4018562984399,16.5446413434417,16.3051309453741,16.4847637439248,23780.0114147506,0.0,1.0
2015-07-10,36.02,36.239,35.55,35.61,14264,16.5907010353778,16.6915717607178,16.3742204832782,16.4018562984399,30968.5093417332,0.0,1.0
2015-07-13,35.12,36.02,34.76,35.75,33730,16.1761638079531,16.5907010353778,16.0103489169832,16.4663398671504,73231.0586158621,0.0,1.0
2015-07-14,36.0,36.02,34.734,35.0,18118,16.5814890969906,16.5907010353778,15.9983733970798,16.1208921776298,39335.9122443579,0.0,1.0
2015-07-15,36.0,36.16,35.52,35.71,24527,16.5814890969906,16.6551846040883,16.3604025756974,16.447915990376,53250.4647100876,0.0,1.0
2015-07-16,35.55,36.0,35.41,35.84,10733,16.3742204832782,16.5814890969906,16.3097369145677,16.5077935898929,23302.3703564794,0.0,1.0
2015-07-17,36.0,36.0,35.53,35.76,8900,16.5814890969906,16.5814890969906,16.365008544891,16.470945836344,19322.751902792,0.0,1.0
2015-07-20,35.64,36.15,35.36,35.75,7112,16.4156742060207,16.6505786348947,16.2867070685997,16.4663398671504,15440.8327564783,0.0,1.0
2015-07-21,34.99,36.18,34.99,36.18,6298,16.1162862084362,16.6643965424756,16.1162862084362,16.6643965424756,13673.5608408746,0.0,1.0
2015-07-22,35.65,35.73,35.01,35.32,15567,16.4202801752143,16.4571279287632,16.1254981468234,16.2682831918252,33797.4470641307,0.0,1.0
2015-07-23,35.2,35.97,34.88,35.97,13432,16.2130115615019,16.5676711894098,16.0656205473065,16.5676711894098,29162.1577031801,0.0,1.0
2015-07-24,33.95,35.3,33.87,35.3,19163,15.6372654123009,16.259071253438,15.600417658752,16.259071253438,41604.7072711463,0.0,1.0
2015-07-27,34.12,34.39,33.87,34.0,3941,15.7155668885922,15.8399280568196,15.600417658752,15.6602952582689,8556.28823021386,0.0,1.0
2015-07-28,33.45,34.67,33.25,34.31,17926,15.4069669526204,15.9688951942407,15.3148475687483,15.8030803032708,38919.0618662304,0.0,1.0
2015-07-29,33.55,34.16,33.4,33.5,7438,15.4530266445565,15.7339907653666,15.3839371066524,15.4299967985885,16148.6099610075,0.0,1.0
2015-07-30,33.22,33.8187,32.28,33.8187,31547,15.3010296611674,15.5767890367888,14.8680685569682,15.5767890367888,68491.5566603799,0.0,1.0
2015-07-31,34.3,34.3,32.31,33.2,26309,15.7984743340772,15.7984743340772,14.8818864645491,15.2918177227802,57119.3572820847,0.0,1.0
2015-08-03,34.18,34.6,33.96,34.31,6421,15.7432027037539,15.9366534098854,15.6418713814945,15.8030803032708,13940.6056143626,0.0,1.0
2015-08-04,33.17,34.2,33.0,34.05,9307,15.2779998151994,15.7524146421411,15.1996983389081,15.6833251042369,20206.3878605938,0.0,1.0
2015-08-05,33.22,33.678,32.99,33.2,8439,15.3010296611674,15.5119830502347,15.1950923697144,15.2918177227802,18321.8767761418,0.0,1.0
2015-08-06,32.81,33.3599,32.5001,33.15,7193,15.1121849242295,15.365467170186,14.9694459389196,15.2687878768122,15616.6915097509,0.0,1.0
2015-08-07,33.1,33.1,32.6,32.84,1980,15.2457580308441,15.2457580308441,15.0154595711637,15.1260028318103,4298.76952444138,0.0,1.0
2015-08-10,33.27,33.47,32.61,33.12,11940,15.3240595071355,15.4161788910077,15.0200655403573,15.2549699692314,25922.8828898131,0.0,1.0
2015-08-11,33.1,33.43,32.65,33.16,12707,15.2457580308441,15.3977550142332,15.0384894171318,15.2733938460058,27588.1133066043,0.0,1.0
2015-08-12,32.96,33.17,32.4,32.6,5265,15.2987266765706,15.3962003598862,15.0387968543959,15.131628933744,11343.0616592269,0.255,1.0
2015-08-13,33.11,33.2199,32.67,32.67,6404,15.3683507360817,15.4193619636835,15.1641201615159,15.1641201615159,13796.9547703113,0.0,1.0
2015-08-14,33.28,33.3,33.01,33.06,2674,15.4472580035276,15.4565412114624,15.3219346964077,15.3451427162447,5760.93957773462,0.0,1.0
2015-08-17,33.45,33.45,32.8289,33.104,4805,15.5261652709735,15.5261652709735,15.2378752485579,15.3655657737013,10352.0249330646,0.0,1.0
2015-08-18,33.24,33.24,32.66,32.8201,2281,15.428691587658,15.428691587658,15.1594785575485,15.2337906370666,4914.24950516554,0.0,1.0
2015-08-19,31.83,33.19,31.81,33.19,17747,14.7742254282537,15.405483567821,14.7649422203189,15.405483567821,38234.6277808737,0.0,1.0
2015-08-20,30.43,31.36,30.3,31.36,16707,14.1244008728169,14.5560700417857,14.0640600212406,14.5560700417857,35994.0230086806,0.0,1.0
2015-08-21,31.47,31.71,28.969,29.05,26652,14.6071276854271,14.7185261806449,13.4462625331789,13.4838595253148,57419.806142776,0.0,1.0
2015-08-24,30.13,31.6574,30.13,31.6574,15127,13.9851527537947,14.6941113437763,13.9851527537947,14.6941113437763,32590.0272970798,0.0,1.0
2015-08-25,30.3,31.8,30.21,30.82,11715,14.0640600212406,14.7603006163515,14.022285585534,14.3054234275457,25239.1201021544,0.0,1.0
2015-08-26,31.73,31.92,30.5,30.74,7067,14.7278093885797,14.8159998639604,14.1568921005887,14.2682905958065,15225.3403125843,0.0,1.0
2015-08-27,31.29,31.6,30.82,30.96,5217,14.5235788140138,14.6674685370034,14.3054234275457,14.3704058830894,11239.6491312795,0.0,1.0
2015-08-28,31.78,32.168,30.18,31.69,4463,14.7510174084167,14.9311116423521,14.0083607736317,14.7092429727101,9615.21067143963,0.0,1.0
2015-08-31,33.16,33.168,30.76,31.5,12942,15.3915587559188,15.3952720390927,14.2775738037413,14.6210524973293,27882.6028478089,0.0,1.0
2015-09-01,32.35,33.07,30.77,30.77,14208,15.0155888345589,15.3497843202121,14.2822154077087,14.2822154077087,30610.1082724208,0.0,1.0
2015-09-02,32.4,33.089,31.26,32.36,7026,15.0387968543959,15.3586033677502,14.5096540021116,15.0202304385263,15137.0087782959,0.0,1.0
2015-09-03,31.64,32.6025,31.64,32.31,7501,14.686034952873,15.1327893347359,14.686034952873,14.9970224186892,16160.3619194418,0.0,1.0
2015-09-04,32.22,32.28,31.49,31.49,3492,14.9552479829826,14.983097606787,14.6164108933619,14.6164108933619,7523.26140817099,0.0,1.0
2015-09-08,32.47,32.7,31.5301,32.7,6318,15.0712880821677,15.1780449734181,14.6350237252712,15.1780449734181,13611.6739910723,0.0,1.0
2015-09-09,31.7,32.97,31.26,32.97,6438,14.7138845766775,15.303368280538,14.5096540021116,15.303368280538,13870.2053109406,0.0,1.0
2015-09-10,31.83,32.589,31.52,31.87,4961,14.7742254282537,15.1265231693799,14.6303357052642,14.7927918441234,10688.1156488936,0.0,1.0
2015-09-11,32.47,32.47,31.44,31.58,6007,15.0712880821677,15.0712880821677,14.5932028735249,14.6581853290686,12941.64698708,0.0,1.0
2015-09-14,32.03,32.26,31.56,32.26,2103,14.8670575076019,14.9738143988522,14.6489021211338,14.9738143988522,4530.76138069404,0.0,1.0
2015-09-15,32.33,32.35,31.3,32.06,4220,15.0063056266241,15.0155888345589,14.5282204179812,14.8809823195041,9091.68474870604,0.0,1.0
2015-09-16,32.11,32.27,31.5849,31.92,4437,14.9041903393411,14.9784560028196,14.6604597150126,14.8159998639604,9559.19555213481,0.0,1.0
2015-09-17,32.44,32.44,32.15,32.2256,6288,15.0573632702655,15.0573632702655,14.9227567552107,14.9578472812043,13547.0411611052,0.0,1.0
2015-09-18,32.52,32.52,31.3,31.96,13838,15.0944961020048,15.0944961020048,14.5282204179812,14.83456627983,29812.9700361598,0.0,1.0
2015-09-21,32.64,32.97,32.042,32.5,6079,15.1501953496136,15.303368280538,14.8726274323628,15.08521289407,13096.765779001,0.0,1.0
2015-09-22,32.25,33.1,31.67,31.67,2885,14.9691727948848,15.3637091321143,14.6999597647753,14.6999597647753,6215.52381516991,0.0,1.0
2015-09-23,32.82,32.82,32.3301,32.35,4060,15.233744221027,15.233744221027,15.0063520426637,15.0155888345589,8746.97632221482,0.0,1.0
2015-09-24,32.03,32.65,31.74,32.65,7237,14.8670575076019,15.1548369535811,14.7324509925471,15.1548369535811,15591.5930157312,0.0,1.0
2015-09-25,30.71,32.44,30.69,32.18,14620,14.2543657839043,15.0573632702655,14.2450825759694,14.936681567113,31497.7324706356,0.0,1.0
2015-09-28,30.5,31.16,30.5,30.8,6315,14.1568921005887,14.4632379624375,14.1568921005887,14.2961402196109,13605.2107080756,0.0,1.0
2015-09-29,29.92,30.4915,29.5,30.49,17572,13.8876790704792,14.1529467372164,13.6927317038481,14.1522504966213,37857.6029393988,0.0,1.0
2015-09-30,31.99,32.21,29.92,30.15,9716,14.8484910917322,14.9506063790152,13.8876790704792,13.9944359617295,20932.4191986797,0.0,1.0
2015-10-01,30.9,31.63,30.71,31.57,7504,14.342556259285,14.6813933489056,14.2543657839043,14.6535437251012,16166.8252024384,0.0,1.0
2015-10-02,31.26,31.26,30.0,30.02,9617,14.5096540021116,14.5096540021116,13.9248119022184,13.9340951101532,20719.1308597882,0.0,1.0
2015-10-05,32.34,32.34,31.49,31.49,5384,15.0109472305915,15.0109472305915,14.6164108933619,14.6164108933619,11599.4385514297,0.0,1.0
2015-10-06,31.66,32.427,31.52,32.2047,5179,14.6953181608078,15.0513291851079,14.6303357052642,14.9481463289125,11157.7808799879,0.0,1.0
2015-10-07,32.5,32.5,31.445,31.445,3356,15.08521289407,15.08521289407,14.5955236755086,14.5955236755086,7230.25924565343,0.0,1.0
2015-10-08,32.0,32.78,31.9201,32.45,5138,14.8531326956997,15.2151778051573,14.8160462800001,15.0620048742329,11069.4493456994,0.0,1.0
2015-10-09,32.75,32.9299,32.33,32.33,1425,15.2012529932551,15.2847554486288,15.0063056266241,15.0063056266241,3070.05942343748,0.0,1.0
2015-10-12,32.74,32.75,31.6211,31.75,3451,15.1966113892877,15.2012529932551,14.6772623213746,14.7370925965145,7434.92987388262,0.0,1.0
2015-10-13,32.28,32.939,32.24,32.78,2375,14.983097606787,15.2889793082391,14.9645311909174,15.2151778051573,5116.76570572914,0.0,1.0
2015-10-14,32.48,32.87,32.48,32.57,3878,15.0759296861351,15.256952240864,15.0759296861351,15.1177041218418,8354.8704870811,0.0,1.0
2015-10-15,32.85,32.85,32.152,32.38,4961,15.2476690329292,15.2476690329292,14.9236850760042,15.0295136464611,10688.1156488935,0.0,1.0
2015-10-16,32.8,33.189,32.1,32.97,3605,15.2244610130921,15.4050194074242,14.8995487353737,15.303368280538,7766.71173438044,0.0,1.0
2015-10-19,33.15,33.2,32.7,32.7,7507,15.3869171519514,15.4101251717884,15.1780449734181,15.1780449734181,16173.2884854351,0.0,1.0
2015-10-20,33.82,33.82,32.75,33.05,11144,15.6979046177676,15.6979046177676,15.2012529932551,15.3405011122773,24008.9419051138,0.0,1.0
2015-10-21,33.5,34.95,33.5,33.94,4987,15.5493732908106,16.2224058660845,15.5493732908106,15.7536038653764,10744.1307681984,0.0,1.0
2015-10-22,33.32,35.45,32.81,34.15,5322,15.4658244193973,16.4544860644548,15.2291026170596,15.851077548692,11465.8640361644,0.0,1.0
2015-10-23,34.1,34.41,33.35,33.35,7970,15.8278695288549,15.9717592518445,15.4797492312995,15.4797492312995,17170.7884945942,0.0,1.0
2015-10-26,33.99,33.99,33.5146,33.97,2964,15.7768118852135,15.7768118852135,15.556150032603,15.7675286772787,6385.72360074994,0.0,1.0
2015-10-27,33.79,34.28,33.25,33.73,6511,15.6839798058654,15.9114184002683,15.4333331916254,15.6561301820609,14027.4785305273,0.0,1.0
2015-10-28,34.79,34.93,33.51,33.77,10053,16.148140202606,16.2131226581497,15.554014894778,15.6746965979305,21658.4613219768,0.0,1.0
2015-10-29,34.83,35.26,34.23,34.23,11411,16.1667066184756,16.3662955890741,15.8882103804312,15.8882103804312,24584.1740918211,0.0,1.0
2015-10-30,35.35,35.35,33.9,35.07,18665,16.4080700247807,16.4080700247807,15.7350374495068,16.2781051136933,40212.392377867,0.0,1.0
2015-11-02,36.08,36.08,35.26,35.26,5005,16.7469071144014,16.7469071144014,16.3662955890741,16.3662955890741,10782.9104661786,0.0,1.0
2015-11-03,35.09,35.911,34.88,35.63,7764,16.2873883216282,16.6684640073522,16.1899146383126,16.5380349358681,16726.9763954867,0.0,1.0
2015-11-04,35.11,35.12,33.933,33.933,6237,16.296671529563,16.3013131335304,15.7503547425993,15.7503547425993,13437.165350161,0.0,1.0
2015-11-05,35.87,36.0,34.296,34.38,11720,16.6494334310858,16.7097742826621,15.9188449666161,15.9578344399423,25249.8922404823,0.0,1.0
2015-11-06,35.67,36.0,35.16,35.47,18366,16.5566013517377,16.7097742826621,16.3198795494,16.4637692723896,39568.2185058616,0.0,1.0
2015-11-09,35.09,35.86,35.09,35.67,5186,16.2873883216282,16.6447918271184,16.2873883216282,16.5566013517377,11172.8618736468,0.0,1.0
2015-11-10,35.0,35.0,34.02,34.4,7989,16.3662955890741,16.3662955890741,15.90803931258,16.0857305218328,17084.8069117526,0.26,1.0
2015-11-11,34.87,35.51,34.83,35.0485,7394,16.3055064911718,16.6047758962291,16.2868021533557,16.3889745986761,15812.3748035423,0.0,1.0
2015-11-12,34.27,34.8501,34.25,34.43,7010,16.0249414239305,16.2962010831083,16.0155892550225,16.0997587751948,14991.174921941,0.0,1.0
2015-11-13,34.05,34.75,34.04,34.04,7036,15.922067565942,16.2493934777235,15.917391481488,15.917391481488,15046.7769972578,0.0,1.0
2015-11-16,34.5,34.89,34.0,34.0,7495,16.132491366373,16.3148586600798,15.8986871436719,15.8986871436719,16028.3674807343,0.0,1.0
2015-11-17,34.61,34.98,34.5,34.5,3532,16.1839282953672,16.356943420166,16.132491366373,16.132491366373,7553.32807764559,0.0,1.0
2015-11-18,35.0,35.0,34.0296,34.5,6145,16.3662955890741,16.3662955890741,15.9125283536558,16.132491366373,13141.3366469796,0.0,1.0
2015-11-19,34.94,35.0,34.5,35.0,3464,16.3382390823499,16.3662955890741,16.132491366373,16.3662955890741,7407.90726527869,0.0,1.0
2015-11-20,35.0,35.0,34.875,35.0,6168,16.3662955890741,16.3662955890741,16.3078445333988,16.3662955890741,13190.5230982213,0.0,1.0
2015-11-23,34.99,35.0,34.681,35.0,5132,16.36161950462,16.3662955890741,16.2171284949908,16.3662955890741,10974.9942509845,0.0,1.0
2015-11-24,34.92,35.03,34.45,34.97,6132,16.3288869134419,16.3803238424361,16.1091109441029,16.352267335712,13113.5356093212,0.0,1.0
2015-11-25,35.0,35.0,34.75,34.97,8244,16.3662955890741,16.3662955890741,16.2493934777235,16.352267335712,17630.1349581285,0.0,1.0
2015-11-27,35.0,35.0,34.77,34.77,1126,16.3662955890741,16.3662955890741,16.2587456466316,16.2587456466316,2407.99756948723,0.0,1.0
2015-11-30,34.91,35.24,34.8001,35.24,12309,16.3242108289879,16.4785216159706,16.2728206608382,16.4785216159706,26323.3055797676,0.0,1.0
2015-12-01,35.0,35.14,34.574,34.99,9892,16.3662955890741,16.4317607714303,16.1670943913327,16.36161950462,21154.4511166676,0.0,1.0
2015-12-02,34.72,35.0,34.68,34.87,2114,16.2353652243615,16.3662955890741,16.2166608865454,16.3055064911718,4520.87643152398,0.0,1.0
2015-12-03,34.0,34.7101,34.0,34.71,6173,15.8986871436719,16.230735900752,15.8986871436719,16.2306891399074,13201.2158050131,0.0,1.0
2015-12-04,34.19,34.98,34.19,34.35,2432,15.9875327482983,16.356943420166,15.9875327482983,16.0623500995627,5200.93258347511,0.0,1.0
2015-12-07,33.5,34.4,33.5,34.0,7990,15.6648829209709,16.0857305218328,15.6648829209709,15.8986871436719,17086.945453111,0.0,1.0
2015-12-08,33.36,33.8614,33.314,33.72,4483,15.5994177386146,15.8338766131392,15.5779077501261,15.7677567789593,9587.08090942386,0.0,1.0
2015-12-09,33.3,33.52,33.18,33.31,3697,15.5713612318905,15.6742350898789,15.5152482184422,15.5760373163445,7906.18740177113,0.0,1.0
2015-12-10,33.26,33.52,32.9046,33.52,11320,15.5526568940744,15.6742350898789,15.3864688525785,15.6742350898789,24208.2881763725,0.0,1.0
2015-12-11,32.5,32.99,32.5,32.62,6236,15.1972744755688,15.4264026138158,15.1972744755688,15.253387489017,13335.9439105883,0.0,1.0
2015-12-14,33.69,34.52,32.86,32.86,16389,15.7537285255973,16.141843535281,15.3656135159135,15.3656135159135,35048.5543217818,0.0,1.0
2015-12-15,34.96,34.99,33.45,34.35,6539,16.347591251258,16.36161950462,15.6415024987008,16.0623500995627,13983.9219421643,0.0,1.0
2015-12-16,34.74,34.99,33.7031,34.8,4009,16.2447173932695,16.36161950462,15.759854196232,16.2727738999936,8573.41230557223,0.0,1.0
2015-12-17,34.6,35.0,34.6,34.7,5256,16.1792522109132,16.3662955890741,16.1792522109132,16.2260130554534,11240.1733794182,0.0,1.0
2015-12-18,35.0,35.0,34.544,34.58,24238,16.3662955890741,16.3662955890741,16.1530661379707,16.1699000420052,51833.9654433672,0.0,1.0
2015-12-21,35.0,35.0,34.54,35.0,4388,16.3662955890741,16.3662955890741,16.1511957041891,16.3662955890741,9383.91948038185,0.0,1.0
2015-12-22,34.9,34.97,34.64,34.74,6861,16.3195347445338,16.352267335712,16.1979565487293,16.2447173932695,14672.5322595488,0.0,1.0
2015-12-23,34.83,34.8674,34.67,34.8674,2535,16.2868021533557,16.3042907092137,16.2119848020914,16.3042907092137,5421.20234338378,0.0,1.0
2015-12-24,34.95,34.95,34.7,34.7,918,16.3429151668039,16.3429151668039,16.2260130554534,16.2260130554534,1963.18096695319,0.0,1.0
2015-12-28,34.77,34.99,34.7445,34.95,3683,16.2587456466316,16.36161950462,16.2468216312738,16.3429151668039,7876.24782275442,0.0,1.0
2015-12-29,35.08,35.1,34.716,35.08,4805,16.4037042647062,16.4130564336143,16.2334947905799,16.4037042647062,10275.6912268083,0.0,1.0
2015-12-30,34.64,35.0,34.55,34.87,8589,16.1979565487293,16.3662955890741,16.1558717886431,16.3055064911718,18367.9317267548,0.0,1.0
2015-12-31,34.42,35.05,34.41,34.79,8091,16.0950826907408,16.3896760113442,16.0904066062868,16.2680978155396,17302.9381303031,0.0,1.0
2016-01-04,33.79,34.37,33.16,34.37,7230,15.8004893701375,16.0717022684707,15.5058960495342,16.0717022684707,15461.6540207751,0.0,1.0
2016-01-05,32.88,33.24,32.75,33.02,2742,15.3749656848216,15.5433047251663,15.3141765869193,15.4404308671779,5863.88040455949,0.0,1.0
2016-01-06,32.79,33.01,32.5,32.7775,6241,15.3328809247354,15.4357547827238,15.1972744755688,15.3270358191679,13346.6366173799,0.0,1.0
2016-01-07,32.36,33.0,31.8642,32.6528,7094,15.1318092932125,15.4310786982698,14.8999690259821,15.2687250460262,15170.8123960412,0.0,1.0
2016-01-08,31.65,32.8994,31.05,32.62,6464,14.799807296977,15.3840372886624,14.5192422297357,15.253387489017,13823.531340289,0.0,1.0
2016-01-11,32.0,32.38,31.346,31.64,7379,14.9634702528677,15.1411614621205,14.6576543295747,14.7951312125229,15780.2966831673,0.0,1.0
2016-01-12,32.31,33.8132,31.54,31.95,8202,15.1084288709424,15.8113378860708,14.7483703679827,14.9400898305976,17540.3162210784,0.0,1.0
2016-01-13,30.14,32.03,29.531,32.03,25938,14.0937185444198,14.9774985062298,13.8089450011699,14.9774985062298,55469.4857525398,0.0,1.0
2016-01-14,30.55,30.55,30.0399,30.4,10952,14.2854380070346,14.2854380070346,14.046910939035,14.2152967402243,23421.3049565047,0.0,1.0
2016-01-15,29.78,30.7008,29.75,29.75,12884,13.925379504075,14.3559533606013,13.9113512507129,13.9113512507129,27552.9668608113,0.0,1.0
2016-01-19,30.73,30.8965,29.7501,30.03,7525,14.369607527207,14.4474643333665,13.9113980115575,14.0422816154255,16092.5237214844,0.0,1.0
2016-01-20,31.42,31.42,29.841,29.88,15668,14.6922573545345,14.6922573545345,13.9539036192445,13.9721403486152,33506.6660024209,0.0,1.0
2016-01-21,31.12,31.52,30.75,30.75,9716,14.5519748209138,14.7390181990747,14.3789596961151,14.3789596961151,20778.0678376004,0.0,1.0
2016-01-22,31.25,31.77,30.98,31.25,6191,14.6127639188161,14.8559203104252,14.4865096385575,14.6127639188161,13239.7095494631,0.0,1.0
2016-01-25,31.0,31.59,31.0,31.01,6124,14.4958618074656,14.7717507902528,14.4958618074656,14.5005378919196,13096.4272784546,0.0,1.0
2016-01-26,31.46,31.592,30.9,31.47,6293,14.7109616923506,14.7726860071436,14.4491009629254,14.7156377768046,13457.8407680134,0.0,1.0
2016-01-27,31.21,31.92,30.5,31.17,7038,14.594059581,14.9260615772355,14.2620575847645,14.5753552431839,15051.0540799744,0.0,1.0
2016-01-28,32.09,32.09,31.2,31.2,3355,15.0055550129539,15.0055550129539,14.589383496546,14.589383496546,7174.80625721996,0.0,1.0
2016-01-29,34.7,34.7,32.33,32.33,15338,16.2260130554534,16.2260130554534,15.1177810398504,15.1177810398504,32800.9473541699,0.0,1.0
2016-02-01,33.93,34.4,33.02,34.22,7360,15.8659545524938,16.0857305218328,15.4404308671779,16.0015610016604,15739.6643973588,0.0,1.0
2016-02-02,33.29,34.0,32.521,33.75,7323,15.5666851474364,15.8986871436719,15.2070942529222,15.7817850323214,15660.5383671004,0.0,1.0
2016-02-03,32.65,33.6199,32.42,33.31,7801,15.2674157423791,15.7209491735746,15.1598657999366,15.5760373163445,16682.7611363854,0.0,1.0
2016-02-04,32.73,33.47,32.55,32.55,3463,15.3048244180112,15.6508546676088,15.2206548978389,15.2206548978389,7405.76872392036,0.0,1.0
2016-02-05,31.45,32.86,31.45,32.29,15221,14.7062856078965,15.3656135159135,14.7062856078965,15.0990767020343,32550.7380152445,0.0,1.0
2016-02-08,30.85,31.53,30.57,31.3,4370,14.4257205406553,14.7436942835287,14.2947901759427,14.6361443410862,9345.4257359318,0.0,1.0
2016-02-09,31.45,31.94,30.93,30.95,3679,14.7062856078965,14.9354137461436,14.4631292162874,14.4724813851955,7867.69365732111,0.0,1.0
2016-02-10,31.8,33.59,31.5101,31.5101,2635,14.9938648018188,15.8378590783992,14.8571754494274,14.8571754494274,5588.48576451321,0.265,1.0
2016-02-11,31.27,31.35,30.44,31.05,6503,14.7439670551219,14.7816874697176,14.3526177536907,14.6402359149835,13792.0011106752,0.0,1.0
2016-02-12,32.25,32.39,30.79,31.47,5241,15.2060421339201,15.2720528594627,14.5176445675472,14.8382680916113,11115.4663726048,0.0,1.0
2016-02-16,32.56,32.59,32.11,32.11,3712,15.3522087404787,15.3663538959521,15.1400314083775,15.1400314083775,7872.66002196316,0.0,1.0
2016-02-17,33.38,33.44,32.25,32.25,7808,15.7388429900853,15.7671333010321,15.2060421339201,15.2060421339201,16559.7331496467,0.0,1.0
2016-02-18,33.18,33.41,33.18,33.3495,6794,15.6445419535959,15.7529881455587,15.6445419535959,15.7244620820207,14409.1735423539,0.0,1.0
2016-02-19,33.49,33.5,33.06,33.22,5131,15.7907085601545,15.795423611979,15.5879613317022,15.6634021608938,10882.1709516953,0.0,1.0
2016-02-22,33.78,33.91,33.46,33.5,5697,15.9274450630642,15.9887407367823,15.7765634046811,15.795423611979,12082.5819356477,0.0,1.0
2016-02-23,32.43,33.7839,32.29,33.6932,8069,15.2909130667605,15.9292839332757,15.2249023412179,15.8865184132278,17113.279557441,0.0,1.0
2016-02-24,33.0,33.14,32.0,32.0,3060,15.5596710207554,15.625681746298,15.0881658383083,15.0881658383083,6489.85443620887,0.0,1.0
2016-02-25,32.98,33.6599,32.1,32.96,7530,15.5502409171065,15.8708172906523,15.135316356553,15.5408108134575,15970.1319949845,0.0,1.0
2016-02-26,33.58,33.58,32.0501,32.75,7883,15.8331440265747,15.8331440265747,15.1117882479489,15.4417947251436,16718.7982093577,0.0,1.0
2016-02-29,33.09,33.18,32.081,33.18,4247,15.6021064871756,15.6445419535959,15.1263577580865,15.6445419535959,9007.32411456835,0.0,1.0
2016-03-01,33.22,33.28,32.55,32.97,3983,15.6634021608938,15.6916924718406,15.3474936886542,15.545525865282,8447.41510438558,0.0,1.0
2016-03-02,33.58,33.58,32.224,32.82,3627,15.8331440265747,15.8331440265747,15.1937829991764,15.4748000879149,7692.38628762406,0.0,1.0
2016-03-03,33.58,33.9,33.02,33.2305,4414,15.8331440265747,15.9840256849578,15.5691011244043,15.6683529653095,9361.50898085817,0.0,1.0
2016-03-04,33.7,33.99,33.15,33.4808,2188,15.8897246484684,16.0264611513781,15.6303967981225,15.786370712476,4640.45800863562,0.0,1.0
2016-03-07,34.19,34.32,33.7548,34.32,6829,16.1207621878675,16.1820578615856,15.9155631324665,16.1820578615856,14483.4039035524,0.0,1.0
2016-03-08,33.75,34.319,33.75,34.319,4097,15.9132999075908,16.1815863564032,15.9132999075908,16.1815863564032,8689.19399514629,0.0,1.0
2016-03-09,33.7,34.1369,32.53,32.8,3606,15.8897246484684,16.0957252626795,15.3380635850052,15.465369984266,7647.84807090496,0.0,1.0
2016-03-10,33.2,34.0,32.6366,33.76,6246,15.6539720572448,16.0311762032025,15.3883260374541,15.9180149594152,13246.9381727322,0.0,1.0
2016-03-11,33.66,33.935,32.11,32.11,4323,15.8708644411705,16.0005283663435,15.1400314083775,15.1400314083775,9168.51004174214,0.0,1.0
2016-03-14,33.15,33.72,33.14,33.7,4985,15.6303967981225,15.8991547521173,15.625681746298,15.8897246484684,10572.5243021246,0.0,1.0
2016-03-15,33.2,33.42,33.0,33.41,4123,15.6539720572448,15.7577031973832,15.5596710207554,15.7529881455587,8744.33654917948,0.0,1.0
2016-03-16,34.16,34.2618,32.262,33.3,4020,16.1066170323941,16.1546162599672,15.2117001961094,15.7011225754895,8525.88720050967,0.0,1.0
2016-03-17,34.0,34.24,33.52,33.81,5472,16.0311762032025,16.1443374469898,15.8048537156279,15.9415902185376,11605.3867565147,0.0,1.0
2016-03-18,34.04,34.32,33.3,34.18,10475,16.0500364105004,16.1820578615856,15.7011225754895,16.116047136043,22216.0866729699,0.0,1.0
2016-03-21,33.89,34.2177,33.7501,33.9,3280,15.9793106331334,16.1338228814213,15.913347058109,15.9840256849578,6956.44527802779,0.0,1.0
2016-03-22,32.81,33.43,32.64,33.43,3280,15.4700850360904,15.7624182492077,15.3899291550744,15.7624182492077,6956.44527802783,0.0,1.0
2016-03-23,32.35,33.1,32.35,32.66,6628,15.2531926521648,15.6068215390001,15.2531926521648,15.3993592587234,14057.1095435269,0.0,1.0
2016-03-24,32.66,32.735,32.35,32.35,5492,15.3993592587234,15.4347221474069,15.2531926521648,15.2531926521648,11647.8041057709,0.0,1.0
2016-03-28,32.3,32.8599,32.02,32.29,5399,15.2296173930424,15.4936131446946,15.0975959419572,15.2249023412179,11450.5634317293,0.0,1.0
2016-03-29,33.16,33.16,32.67,32.82,4341,15.6351118499469,15.6351118499469,15.4040743105479,15.4748000879149,9206.6856560728,0.0,1.0
2016-03-30,33.78,33.78,32.0301,33.02,2468,15.9274450630642,15.9274450630642,15.1023581442999,15.5691011244043,5234.30089822335,0.0,1.0
2016-03-31,33.22,33.9333,33.21,33.52,4873,15.6634021608938,15.9997268075333,15.6586871090693,15.8048537156279,10334.9871462895,0.0,1.0
2016-04-01,33.18,33.812,33.15,33.28,4788,15.6445419535959,15.9425332289025,15.6303967981225,15.6916924718406,10154.7134119503,0.0,1.0
2016-04-04,32.68,33.25,32.5,33.25,7770,15.4087893623723,15.6775473163672,15.3239184295318,15.6775473163672,16479.1401860598,0.0,1.0
2016-04-05,32.53,33.9799,32.5271,32.5271,3551,15.3380635850052,16.0216989490354,15.3366962199762,15.3366962199762,7531.20036045025,0.0,1.0
2016-04-06,32.81,33.0612,32.2515,32.69,2684,15.4700850360904,15.5885271379212,15.2067493916937,15.4135044141968,5692.40827019106,0.0,1.0
2016-04-07,32.22,32.87,32.22,32.4,2658,15.1918969784466,15.4983753470373,15.1918969784466,15.2767679112871,5637.26571615791,0.0,1.0
2016-04-08,32.37,32.8499,32.25,32.799,6167,15.2626227558137,15.4888980928701,15.2060421339201,15.4648984790835,13079.38964317,0.0,1.0
2016-04-11,32.26,32.75,32.25,32.4,3298,15.2107571857445,15.4417947251436,15.2060421339201,15.2767679112871,6994.62089235846,0.0,1.0
2016-04-12,33.41,33.41,32.422,32.6899,2451,15.7529881455587,15.7529881455587,15.287141025301,15.4134572636785,5198.24615135554,0.0,1.0
2016-04-13,33.4,33.45,32.858,33.37,6821,15.7482730937343,15.7718483528566,15.4927172848479,15.7341279382608,14466.4369638499,0.0,1.0
2016-04-14,33.25,33.908,33.12,33.3,7317,15.6775473163672,15.9877977264174,15.6162516426491,15.7011225754895,15518.3872254053,0.0,1.0
2016-04-15,33.2,33.9079,33.2,33.29,4504,15.6539720572448,15.9877505758992,15.6539720572448,15.6964075236651,9552.38705251137,0.0,1.0
2016-04-18,33.25,33.854,33.11,33.11,2554,15.6775473163672,15.9623364465653,15.6115365908246,15.6115365908246,5416.6955000253,0.0,1.0
2016-04-19,33.28,33.85,33.18,33.33,5524,15.6916924718406,15.9604504258355,15.6445419535959,15.715267730963,11715.671864581,0.0,1.0
2016-04-20,33.4,33.935,33.2501,33.29,3022,15.7482730937343,16.0005283663435,15.6775944668854,15.6964075236651,6409.26147262194,0.0,1.0
2016-04-21,33.43,33.72,33.25,33.42,3465,15.7624182492077,15.8991547521173,15.6775473163672,15.7577031973832,7348.80575864826,0.0,1.0
2016-04-22,33.32,33.943,33.2832,33.46,4923,15.7105526791385,16.004300407803,15.6932012884244,15.7765634046811,10441.0305194301,0.0,1.0
2016-04-25,33.28,33.79,33.25,33.53,7631,15.6916924718406,15.9321601148886,15.6775473163672,15.8095687674524,16184.3396087287,0.0,1.0
2016-04-26,34.7,34.7,33.25,33.7175,8159,16.3612298309155,16.3612298309155,15.6775473163672,15.8979759891612,17304.1576290942,0.0,1.0
2016-04-27,34.75,34.98,33.6501,34.6799,3974,16.3848050900379,16.4932512820007,15.8661965398643,16.3517525767483,8428.32729722027,0.0,1.0
2016-04-28,34.27,34.7255,34.129,34.59,2701,16.1584826024633,16.3732532130679,16.0920003717382,16.3093642608463,5728.46301705886,0.0,1.0
2016-04-29,34.7,34.75,34.3258,34.75,7868,16.3612298309155,16.3848050900379,16.1847925916438,16.3848050900379,16686.9851974155,0.0,1.0
2016-05-02,34.73,34.75,34.0894,34.51,8887,16.3753749863889,16.3848050900379,16.0733287665133,16.2716438462506,18848.1491420223,0.0,1.0
2016-05-03,34.34,34.75,34.1833,34.1833,3584,16.1914879652346,16.3848050900379,16.1176031031451,16.1176031031451,7601.18898672305,0.0,1.0
2016-05-04,34.55,34.75,33.5323,34.34,5412,16.2905040535485,16.3848050900379,15.810653229372,16.1914879652346,11478.1347087458,0.0,1.0
2016-05-05,34.35,34.75,34.2503,34.51,5861,16.196203017059,16.3848050900379,16.1491939503691,16.2716438462506,12430.4041995491,0.0,1.0
2016-05-06,32.46,34.25,32.25,34.25,65203,15.305058222234,16.1490524988143,15.2060421339201,16.1490524988143,138286.921177819,0.0,1.0
2016-05-09,32.06,32.68,31.65,32.5,20253,15.1164561492551,15.4087893623723,14.9231390244518,15.3239184295318,42953.9287243589,0.0,1.0
2016-05-10,32.1,32.46,31.45,32.19,19537,15.135316356553,15.305058222234,14.8288379879623,15.1777518229732,41435.3876209845,0.0,1.0
2016-05-11,31.36,32.1,31.34,32.1,18822,14.7864025215421,15.135316356553,14.7769724178932,15.135316356553,39918.967385073,0.0,1.0
2016-05-12,31.48,31.9799,30.96,31.4,15007,14.9702895426965,15.2080165993164,14.7230039466926,14.9322456048497,31557.1959147896,0.27,1.0
2016-05-13,31.68,31.89,31.1,31.64,7658,15.0653993873134,15.1652647241611,14.7895808379244,15.04637741839,16103.4854611487,0.0,1.0
2016-05-16,31.84,31.99,31.52,31.62,9068,15.1414872630069,15.2128196464695,14.9893115116199,15.0368664339283,19068.4782138543,0.0,1.0
2016-05-17,30.91,32.0913,30.8001,31.9,20598,14.6992264855384,15.260992782768,14.6469636259214,15.1700202163919,43314.1281703763,0.0,1.0
2016-05-18,31.94,32.2,30.82,30.82,20089,15.1890421853153,15.3126849833172,14.6564270554608,14.6564270554608,42243.786814967,0.0,1.0
2016-05-19,31.59,32.04,31.5101,31.76,9243,15.0225999572358,15.2365971076237,14.9846035743113,15.1034433251601,19436.4737682682,0.0,1.0
2016-05-20,31.91,31.97,31.5504,31.56,7568,15.1747757086228,15.2033086620078,15.0037682080016,15.0083334805432,15914.230604593,0.0,1.0
2016-05-23,32.08,32.38,31.8,31.96,14465,15.2556190765471,15.3982838434724,15.1224652940835,15.198553169777,30417.4611119766,0.0,1.0
2016-05-24,33.35,33.95,32.28,32.3152,27112,15.8595665898643,16.1448961237149,15.350728921164,15.3674682538166,57011.9741215284,0.0,1.0
2016-05-25,33.6,33.6099,33.09,33.16,9241,15.9784538956354,15.9831618329439,15.7359237918623,15.7692122374783,19432.2681047892,0.0,1.0
2016-05-26,33.46,33.705,33.4583,33.69,4145,15.9118770044036,16.0283865640592,15.9110685707243,16.021253325713,8716.23756025874,0.0,1.0
2016-05-27,33.75,33.75,33.45,33.55,6255,16.049786279098,16.049786279098,15.9071215121727,15.9546764344812,13153.2125306197,0.0,1.0
2016-05-31,33.69,33.99,33.52,33.99,9225,16.021253325713,16.1639180926383,15.9404099577886,16.1639180926383,19398.622796957,0.0,1.0
2016-06-01,33.88,33.97,33.49,33.49,9834,16.111607678099,16.1544071081766,15.9261434810961,15.9261434810961,20679.2473263172,0.0,1.0
2016-06-02,33.92,33.95,33.53,33.62,5658,16.1306296470224,16.1448961237149,15.9451654500195,15.9879648800971,11897.8219821337,0.0,1.0
2016-06-03,34.15,34.15,33.5918,33.61,34030,16.2400059683318,16.2400059683318,15.9745543920061,15.9832093878662,71559.3640954416,0.0,1.0
2016-06-06,34.85,34.8899,34.15,34.15,9761,16.5728904244909,16.5918648384919,16.2400059683318,16.2400059683318,20525.7406093331,0.0,1.0
2016-06-07,34.84,35.0,34.28,34.28,6621,16.56813493226,16.6442228079535,16.3018273673328,16.3018273673328,13922.8489472794,0.0,1.0
2016-06-08,35.4,35.6,34.34,34.51,10475,16.8344424971873,16.9295523418042,16.3303603207178,16.4112036886422,22027.1624713415,0.0,1.0
2016-06-09,34.93,35.24,33.73,35.2,11460,16.6109343623376,16.7583546214938,16.0402752946364,16.7393326525704,24098.4517347564,0.0,1.0
2016-06-10,35.07,35.45,34.7565,34.89,7005,16.6775112535694,16.8582199583415,16.5284265721325,16.5919123934142,14730.3363352504,0.0,1.0
2016-06-13,34.75,35.4,34.73,35.0,10316,16.5253355021824,16.8344424971873,16.5158245177207,16.6442228079535,21692.8122247598,0.0,1.0
2016-06-14,34.98,35.08,34.41,34.55,7997,16.6347118234918,16.6822667458003,16.3636487663337,16.4302256575656,16816.3454208418,0.0,1.0
2016-06-15,35.16,35.44,34.63,35.0,7477,16.720310683647,16.8534644661107,16.4682695954123,16.6442228079535,15722.8729162979,0.0,1.0
2016-06-16,34.5,35.24,34.152,34.266,5657,16.4064481964113,16.7583546214938,16.240957066778,16.2951696782096,11895.7191503942,0.0,1.0
2016-06-17,34.5,35.23,34.3,34.35,23434,16.4064481964113,16.7535991292629,16.3113383517945,16.3351158129487,49277.7589836198,0.0,1.0
2016-06-20,35.16,35.2,34.62,34.98,8496,16.720310683647,16.7393326525704,16.4635141031815,16.6347118234918,17865.6584588561,0.0,1.0
2016-06-21,34.73,35.2426,34.6611,35.2426,4853,16.5158245177207,16.7595910494738,16.4830591762502,16.7595910494738,10205.0424318301,0.0,1.0
2016-06-22,34.64,35.07,34.55,34.83,5356,16.4730250876431,16.6775112535694,16.4302256575656,16.5633794400292,11262.7667968024,0.0,1.0
2016-06-23,35.47,35.47,34.7649,34.9,10508,16.8677309428032,16.8677309428032,16.5324211856064,16.5966678856451,22096.5559187452,0.0,1.0
2016-06-24,36.1,36.1,33.62,34.55,53359,17.1673269533464,17.1673269533464,15.9879648800971,16.4302256575656,112204.998788383,0.0,1.0
2016-06-27,34.63,35.53,34.55,35.53,13591,16.4682695954123,16.8962638961882,16.4302256575656,16.8962638961882,28579.586171647,0.0,1.0
2016-06-28,34.69,35.4699,34.5,34.51,14354,16.4968025487974,16.8676833878809,16.4064481964113,16.4112036886422,30184.0467888912,0.0,1.0
2016-06-29,34.75,35.139,34.5128,35.13,9300,16.5253355021824,16.7103241499623,16.4125352264668,16.7060442069545,19556.3351774202,0.0,1.0
2016-06-30,35.1,35.12,34.59,35.11,8302,16.691777730262,16.7012887147236,16.4492476264889,16.6965332224928,17457.7091013916,0.0,1.0
2016-07-01,34.64,35.11,34.62,35.11,6371,16.4730250876431,16.6965332224928,16.4635141031815,16.6965332224928,13397.1410124026,0.0,1.0
2016-07-05,34.49,34.92,34.05,34.65,17919,16.4016927041805,16.6061788701068,16.1924510460234,16.477780579874,37680.6419402356,0.0,1.0
2016-07-06,34.52,34.82,34.52,34.55,4115,16.415959180873,16.5586239477983,16.415959180873,16.4302256575656,8653.15260807354,0.0,1.0
2016-07-07,34.6,34.74,34.5171,34.66,2182,16.4540031187198,16.5205800099516,16.4145800881261,16.4825360721048,4588.37885560545,0.0,1.0
2016-07-08,35.03,35.05,34.7336,34.7336,7968,16.6584892846461,16.6680002691077,16.5175364949238,16.5175364949238,16755.363300396,0.0,1.0
2016-07-11,35.74,35.85,35.07,35.11,9715,16.996129233036,17.0484396475753,16.6775112535694,16.6965332224928,20429.0103493157,0.0,1.0
2016-07-12,37.16,37.34,35.7,35.7,21963,17.6714091298158,17.757007989971,16.9771072641126,16.9771072641126,46184.4934948041,0.0,1.0
2016-07-13,36.8,37.16,36.75,37.0,10617,17.5002114095054,17.6714091298158,17.4764339483512,17.5953212541223,22325.7645783516,0.0,1.0
2016-07-14,37.08,37.2,36.86,37.02,10806,17.633365191969,17.6904310987392,17.5287443628905,17.604832238584,22723.1997771186,0.0,1.0
2016-07-15,37.41,37.41,36.24,37.09,5759,17.7902964355869,17.7902964355869,17.2339038445782,17.6381206841999,12110.2079878239,0.0,1.0
2016-07-18,37.31,37.47,37.02,37.02,7806,17.7427415132785,17.818829388972,17.604832238584,17.604832238584,16414.7045585958,0.0,1.0
2016-07-19,37.11,37.43,37.11,37.15,9461,17.6476316686616,17.7998074200486,17.6476316686616,17.666653637585,19894.8910874808,0.0,1.0
2016-07-20,37.56,37.63,37.05,37.25,7969,17.8616288190496,17.8949172646655,17.6190987152765,17.7142085598934,16757.4661321356,0.0,1.0
2016-07-21,37.51,37.6899,37.24,37.24,5851,17.8378513578953,17.9234026631282,17.7094530676626,17.7094530676626,12303.6685078586,0.0,1.0
2016-07-22,37.67,37.67,37.49,37.49,2552,17.9139392335888,17.9139392335888,17.8283403734336,17.8283403734336,5366.42659922326,0.0,1.0
2016-07-25,37.48,37.6699,37.2801,37.29,6252,17.8235848812028,17.9138916786665,17.7285225915082,17.7332305288168,13146.9040354011,0.0,1.0
2016-07-26,37.68,37.68,37.09,37.6167,5475,17.9186947258197,17.9186947258197,17.6381206841999,17.8885924599984,11513.0037738038,0.0,1.0
2016-07-27,37.03,37.449,37.03,37.38,7528,17.6095877308148,17.8088428552872,17.6095877308148,17.7760299588944,15830.1173350128,0.0,1.0
2016-07-28,37.1,37.38,36.3001,37.09,3038,17.6428761764307,17.7760299588944,17.2624843528855,17.6381206841999,6388.40282462392,0.0,1.0
2016-07-29,36.68,37.47,36.68,37.35,6230,17.4431455027353,17.818829388972,17.4431455027353,17.7617634822018,13100.641737132,0.0,1.0
2016-08-01,35.85,36.68,35.85,36.68,23922,17.0484396475753,17.4431455027353,17.0484396475753,17.4431455027353,50303.9408724993,0.0,1.0
2016-08-02,35.37,36.26,35.26,35.85,16847,16.8201760204947,17.2434148290398,16.7678656059555,17.0484396475753,35426.4063154836,0.0,1.0
2016-08-03,35.49,35.96,35.35,35.51,8194,16.8772419272649,17.1007500621145,16.8106650360331,16.8867529117266,17230.6032735248,0.0,1.0
2016-08-04,35.42,35.74,35.3,35.74,6522,16.843953481649,16.996129233036,16.7868875748788,16.996129233036,13714.6686050682,0.0,1.0
2016-08-05,35.7,36.069,35.35,36.0635,16353,16.9771072641126,17.1525849274307,16.8106650360331,17.1499694067038,34387.6074361668,0.0,1.0
2016-08-08,35.68,35.88,35.4363,35.713,7416,16.9675962796509,17.0627061242678,16.8517049339852,16.9832894040127,15594.6001801879,0.0,1.0
2016-08-09,35.64,35.78,35.55,35.78,6466,16.9485743107275,17.0151512019593,16.9057748806499,17.0151512019593,13596.9100276558,0.0,1.0
2016-08-10,35.59,35.805,35.51,35.51,10786,16.9247968495733,17.0270399325365,16.8867529117266,16.8867529117266,22681.1431423284,0.0,1.0
2016-08-11,35.68,35.68,35.2148,35.2148,8735,17.0983723159991,17.0983723159991,16.8754417442109,16.8754417442109,18227.7467258315,0.275,1.0
2016-08-12,35.27,35.67,35.25,35.41,7163,16.9018943829958,17.0935801712917,16.892310093581,16.9689844088993,14947.3783396829,0.0,1.0
2016-08-15,35.5,35.7399,35.25,35.5,5698,17.0121137112659,17.1270772627964,16.892310093581,17.0121137112659,11890.2920256197,0.0,1.0
2016-08-16,35.07,35.43,35.07,35.43,12463,16.8060514888478,16.9785686983141,16.8060514888478,16.9785686983141,26007.1445270792,0.0,1.0
2016-08-17,34.62,35.32,34.51,35.3,10140,16.5904049770148,16.9258551065328,16.5376913852334,16.916270817118,21159.6281396601,0.0,1.0
2016-08-18,35.47,35.6,34.5,34.9,11536,16.9977372771437,17.0600351583399,16.532899240526,16.724585028822,24072.7288184536,0.0,1.0
2016-08-19,35.12,35.46,34.9732,35.46,10808,16.8300122123848,16.9929451324363,16.7596635280802,16.9929451324363,22553.5760289394,0.0,1.0
2016-08-22,34.99,35.35,34.6001,35.3346,3837,16.7677143311886,16.9402315406549,16.5808686090471,16.9328516378056,8006.85337000747,0.0,1.0
2016-08-23,34.81,35.4,34.6501,34.9,9391,16.6814557264554,16.9641922641919,16.6048293325841,16.724585028822,19596.6536350639,0.0,1.0
2016-08-24,35.49,35.49,35.0001,35.03,9787,17.0073215665585,17.0073215665585,16.7725543973431,16.7868829100182,20423.0059766128,0.0,1.0
2016-08-25,35.43,35.59,35.0801,35.45,6906,16.9785686983141,17.0552430136325,16.8108915550023,16.9881529877289,14411.0840170111,0.0,1.0
2016-08-26,35.65,35.68,35.41,35.41,4958,17.0839958818769,17.0983723159991,16.9689844088993,16.9689844088993,10346.0982560587,0.0,1.0
2016-08-29,36.26,36.68,35.2391,35.2391,29996,17.3763167090282,17.577586786739,16.8870866558499,16.8870866558499,62594.1031239888,0.0,1.0
2016-08-30,36.51,36.955,35.91,35.94,7455,17.4961203267132,17.7093707661925,17.2085916442693,17.2229680783915,15556.7088541584,0.0,1.0
2016-08-31,36.8,36.8,36.5,36.52,10532,17.6350925232278,17.6350925232278,17.4913281820058,17.5009124714206,21977.63348786,0.0,1.0
2016-09-01,36.81,36.81,36.1108,36.68,7348,17.6398846679352,17.6398846679352,17.3048179099939,17.577586786739,15333.4267820732,0.0,1.0
2016-09-02,36.9,36.9,36.54,36.54,6383,17.6830139703018,17.6830139703018,17.5104967608354,17.5104967608354,13319.7146366322,0.0,1.0
2016-09-06,36.75,36.88,36.31,36.79,3744,17.6111317996908,17.673429680887,17.4002774325652,17.6303003785204,7812.78577464372,0.0,1.0
2016-09-07,36.63,36.89,36.32,36.58,6566,17.553626063202,17.6782218255944,17.4050695772726,17.529665339665,13701.589582348,0.0,1.0
2016-09-08,36.7,36.786,36.3,36.6134,2333,17.5871710761538,17.6283835206374,17.3954852878578,17.5456711029877,4868.38387079162,0.0,1.0
2016-09-09,36.13,36.8499,36.12,36.5,8182,17.3140188278321,17.6590053253177,17.3092266831247,17.4913281820058,17073.7748953352,0.0,1.0
2016-09-12,36.9,36.9,36.207,36.37,11352,17.6830139703018,17.6830139703018,17.350918342079,17.4290303008096,23688.7671244005,0.0,1.0
2016-09-13,36.44,36.81,36.22,36.73,10502,17.4625753137614,17.6398846679352,17.3571481301986,17.601547510276,21915.0310377427,0.0,1.0
2016-09-14,36.44,36.61,36.1827,36.61,3467,17.4625753137614,17.5440417737872,17.33927343044,17.5440417737872,7234.75648522699,0.0,1.0
2016-09-15,36.65,36.65,36.1936,36.57,3917,17.5632103526168,17.5632103526168,17.3444968681711,17.5248731949576,8173.79323698704,0.0,1.0
2016-09-16,37.35,37.35,36.5,36.74,43548,17.8986604821347,17.8986604821347,17.4913281820058,17.6063396549834,90873.7165903273,0.0,1.0
2016-09-19,37.17,37.19,36.78,37.19,8465,17.8124018774015,17.8219861668163,17.625508233813,17.8219861668163,17664.3246747755,0.0,1.0
2016-09-20,37.19,37.2,36.64,36.75,3710,17.8219861668163,17.8267783115237,17.5584182079094,17.6111317996908,7741.83633117743,0.0,1.0
2016-09-21,37.03,37.28,36.3,37.28,5876,17.745311851498,17.8651154691829,17.3954852878578,17.8651154691829,12261.7332296492,0.0,1.0
2016-09-22,37.1,37.2,36.5,36.92,9879,17.7788568644498,17.8267783115237,17.4913281820058,17.6925982597166,20614.9868236392,0.0,1.0
2016-09-23,36.6,37.02,36.54,37.02,7074,17.5392496290798,17.7405197067906,17.5104967608354,17.7405197067906,14761.6577376682,0.0,1.0
2016-09-26,36.41,36.85,36.41,36.66,5942,17.4481988796392,17.6590532467648,17.4481988796392,17.5680024973242,12399.4586199073,0.0,1.0
2016-09-27,36.98,37.17,36.27,36.53,10021,17.721351127961,17.8124018774015,17.3811088537356,17.505704616128,20911.3050875279,0.0,1.0
2016-09-28,36.73,37.12,36.73,37.0,7256,17.601547510276,17.7884411538645,17.601547510276,17.7309354173758,15141.4459350467,0.0,1.0
2016-09-29,36.8,36.91,36.544,36.62,2379,17.6350925232278,17.6878061150092,17.5124136187184,17.5488339184946,4964.37429430486,0.0,1.0
2016-09-30,36.72,36.77,36.36,36.75,6687,17.5967553655686,17.6207160891056,17.4242381561022,17.6111317996908,13954.0861311545,0.0,1.0
2016-10-03,36.39,36.73,36.36,36.73,2510,17.4386145902244,17.601547510276,17.4242381561022,17.601547510276,5237.73832648392,0.0,1.0
2016-10-04,36.44,36.56,36.39,36.3904,3278,17.4625753137614,17.5200810502502,17.4386145902244,17.4388062760127,6840.36104948776,0.0,1.0
2016-10-05,36.74,36.8999,36.35,36.66,5830,17.6063396549834,17.6829660488547,17.4194460113948,17.5680024973242,12165.7428061359,0.0,1.0
2016-10-06,36.5,36.72,36.44,36.44,1121,17.4913281820058,17.5967553655686,17.4625753137614,17.4625753137614,2339.24488605118,0.0,1.0
2016-10-07,36.44,36.7,36.38,36.63,2650,17.4625753137614,17.5871710761538,17.433822445517,17.553626063202,5529.88309369816,0.0,1.0
2016-10-10,36.7,36.75,36.244,36.64,2550,17.5871710761538,17.6111317996908,17.3686492774964,17.5584182079094,5321.20825997369,0.0,1.0
2016-10-11,36.35,36.6685,36.19,36.65,3745,17.4194460113948,17.5720758203255,17.3427716960765,17.5632103526168,7814.87252298099,0.0,1.0
2016-10-12,36.73,36.7338,36.6223,36.6223,1082,17.601547510276,17.6033685252648,17.5499361117773,17.5499361117773,2257.86170089864,0.0,1.0
2016-10-13,36.55,36.75,36.4444,36.48,7571,17.5152889055428,17.6111317996908,17.4646838574327,17.481743892591,15798.7716612788,0.0,1.0
2016-10-14,36.55,36.5876,36.55,36.55,1696,17.5152889055428,17.5333073696426,17.5152889055428,17.5152889055428,3539.12517996682,0.0,1.0
2016-10-17,36.47,36.52,36.47,36.5,3803,17.4769517478836,17.5009124714206,17.4769517478836,17.4913281820058,7935.90392654117,0.0,1.0
2016-10-18,36.46,36.5,36.2,36.5,2241,17.4721596031762,17.4913281820058,17.3475638407839,17.4913281820058,4676.40302376512,0.0,1.0
2016-10-19,36.19,36.5,36.19,36.48,4294,17.3427716960765,17.4913281820058,17.3427716960765,17.481743892591,8960.49736012823,0.0,1.0
2016-10-20,36.4,36.4,36.4,36.4,782,17.4434067349318,17.4434067349318,17.4434067349318,17.4434067349318,1631.83719972527,0.0,1.0
2016-10-21,36.32,36.83,36.21,36.21,4089,17.4050695772726,17.64946895735,17.3523559854913,17.3523559854913,8532.71395099313,0.0,1.0
2016-10-24,37.2,37.27,36.4456,36.5,7664,17.8267783115237,17.8603233244755,17.4652589147976,17.4913281820058,15992.8392566425,0.0,1.0
2016-10-25,36.85,37.35,36.6348,37.16,4618,17.6590532467648,17.8986604821347,17.5559262926616,17.8076097326941,9636.60382139548,0.0,1.0
2016-10-26,36.65,37.2,36.65,36.6855,9112,17.5632103526168,17.8267783115237,17.5632103526168,17.5802224663281,19014.4508489727,0.0,1.0
2016-10-27,36.64,37.05,36.42,36.42,4744,17.5584182079094,17.7548961409128,17.4529910243466,17.4529910243466,9899.53411188831,0.0,1.0
2016-10-28,36.74,36.74,36.51,36.55,3536,17.6063396549834,17.6063396549834,17.4961203267132,17.5152889055428,7378.74212049685,0.0,1.0
2016-10-31,36.35,37.35,36.35,36.61,11380,17.4194460113948,17.8986604821347,17.4194460113948,17.5440417737872,23747.1960778434,0.0,1.0
2016-11-01,36.8,37.15,36.61,36.61,4120,17.6350925232278,17.8028175879867,17.5440417737872,17.5440417737872,8597.40314944768,0.0,1.0
2016-11-02,36.76,37.25,36.686,37.03,9305,17.6159239443982,17.8507390350607,17.5804620735634,17.745311851498,19417.1932780609,0.0,1.0
2016-11-03,37.22,37.31,36.68,36.81,8986,17.8363626009385,17.8794919033051,17.577586786739,17.6398846679352,18751.5205584799,0.0,1.0
2016-11-04,36.96,37.47,36.8846,37.07,7282,17.7117668385462,17.9561662186235,17.6756340674524,17.7644804303276,15195.701391815,0.0,1.0
2016-11-07,37.33,37.33,37.02,37.02,7222,17.8890761927199,17.8890761927199,17.7405197067906,17.7405197067906,15070.4964915804,0.0,1.0
2016-11-08,37.5,37.5,37.05,37.15,3557,17.9705426527457,17.9705426527457,17.7548961409128,17.8028175879867,7422.56383557899,0.0,1.0
2016-11-09,37.48,37.49,36.28,36.28,20271,18.0951384151381,18.0999663602862,17.5157849973642,17.5157849973642,41986.8067637659,0.28,1.0
2016-11-10,40.0,40.07,37.44,37.44,20065,19.3117805924633,19.3455762085001,18.0758266345456,18.0758266345456,41560.1242028001,0.0,1.0
2016-11-11,40.61,41.29,39.1853,39.86,51511,19.6062852464983,19.9345855165702,18.9184479012463,19.2441893603896,106693.424261672,0.0,1.0
2016-11-14,40.99,41.0,40.1401,40.56,26738,19.7897471621267,19.7945751072748,19.3794201039884,19.5821455207577,55381.7393936942,0.0,1.0
2016-11-15,41.24,41.24,40.62,40.62,12775,19.9104457908296,19.9104457908296,19.6111131916464,19.6111131916464,26460.532603577,0.0,1.0
2016-11-16,41.0,41.24,40.54,40.86,18192,19.7945751072748,19.9104457908296,19.5724896304615,19.7269838752012,37680.6269373209,0.0,1.0
2016-11-17,41.45,41.55,40.96,41.0,11214,20.0118326389401,20.0601120904212,19.7752633266824,19.7945751072748,23227.2730032495,0.0,1.0
2016-11-18,41.25,41.45,40.261,41.21,18542,19.9152737359777,20.0118326389401,19.4377899608291,19.8959619553853,38405.573036049,0.0,1.0
2016-11-21,41.6,41.75,41.0,41.13,10146,20.0842518161618,20.1566709933835,19.7945751072748,19.8573383942003,21015.1517648448,0.0,1.0
2016-11-22,43.28,43.28,41.3219,41.57,9495,20.8953466010452,20.8953466010452,19.9499866615927,20.0697679807174,19666.7520212105,0.0,1.0
2016-11-23,43.55,44.3,42.6,42.96,14260,21.0257011200444,21.3877970061531,20.5670463309734,20.7408523563055,29536.3753367521,0.0,1.0
2016-11-25,44.2,44.65,43.225,43.71,4854,21.3395175546719,21.5567750863371,20.8687929027306,21.1029482424142,10053.9667520754,0.0,1.0
2016-11-28,43.73,44.52,43.0,43.94,15834,21.1126041327105,21.4940117994116,20.760164136898,21.2139909808209,32796.5615064609,0.0,1.0
2016-11-29,44.43,45.0,43.4,44.1,13542,21.4505602930786,21.7257531665212,20.9532819428226,21.2912381031907,28049.2001970755,0.0,1.0
2016-11-30,44.07,44.85,44.05,44.85,10736,21.2767542677464,21.6533339892994,21.2670983774502,21.6533339892994,22237.2037598437,0.0,1.0
2016-12-01,44.35,45.265,43.6755,44.16,14116,21.4119367318936,21.8536937129462,21.0862918316532,21.3202057740794,29238.1117989897,0.0,1.0
2016-12-02,43.63,44.8,43.4,44.8,11364,21.0643246812293,21.6291942635588,20.9532819428226,21.6291942635588,23537.9641884187,0.0,1.0
2016-12-05,44.16,44.54,43.8001,44.11,26545,21.3202057740794,21.5036676897078,21.1464480281988,21.2960660483389,54981.9834021098,0.0,1.0
2016-12-06,44.54,44.9,43.9559,44.05,18544,21.5036676897078,21.67747371504,21.2216674136064,21.2670983774502,38409.7155851846,0.0,1.0
2016-12-07,44.75,45.0,41.95,41.95,9860,21.6050545378183,21.7257531665212,20.2532298963458,20.2532298963458,20422.7672384555,0.0,1.0
2016-12-08,47.31,47.31,45.0,45.0,23049,22.8410084957359,22.8410084957359,21.7257531665212,21.7257531665212,47740.8075130996,0.0,1.0
2016-12-09,48.92,49.48,47.31,47.31,40593,23.6183076645826,23.8886725928771,22.8410084957359,22.8410084957359,84079.2485304893,0.0,1.0
2016-12-12,47.89,49.36,47.6,49.13,17586,23.1210293143266,23.8307372510997,22.9810189050313,23.719694512693,36425.4345492373,0.0,1.0
2016-12-13,49.2,49.58,46.5,47.5,27932,23.7534901287298,23.9369520443582,22.4499449387385,22.9327394535501,57854.841227641,0.0,1.0
2016-12-14,48.82,49.27,47.6481,47.76,35826,23.5700282131014,23.7872857447666,23.0042413211937,23.0582660274011,74205.4826658122,0.0,1.0
2016-12-15,48.35,49.25,48.041,48.81,29767,23.34311479114,23.7776298544704,23.1939312860632,23.5652002679533,61655.6300595441,0.0,1.0
2016-12-16,48.37,48.98,46.03,48.48,78352,23.3527706814362,23.6472753354713,22.2230315167771,23.4058780780655,162288.504935849,0.0,1.0
2016-12-19,47.92,49.24,47.81,48.11,14399,23.135513149771,23.7728019093223,23.0824057531417,23.2272441075852,29824.2825016756,0.0,1.0
2016-12-20,48.59,48.99,47.7101,48.2,29117,23.4589854746947,23.6521032806194,23.034174581112,23.2706956139182,60309.3015904778,0.0,1.0
2016-12-21,48.44,49.21,48.3097,48.3097,12073,23.386566297473,23.7583180738779,23.3236581721931,23.3236581721931,25006.4978569852,0.0,1.0
2016-12-22,49.04,49.04,48.36,48.37,16373,23.67624300636,23.67624300636,23.3479427362881,23.3527706814362,33912.9784985022,0.0,1.0
2016-12-23,49.0,49.87,48.492,48.97,10121,23.6569312257675,24.0769624536536,23.4116716122432,23.6424473903231,20963.3699006499,0.0,1.0
2016-12-27,48.97,49.05,48.724,49.05,13445,23.6424473903231,23.6810709515081,23.5236799396795,23.6810709515081,27848.2865639995,0.0,1.0
2016-12-28,48.6,48.98,48.2277,48.98,6245,23.4638134198429,23.6472753354713,23.2840690219785,23.6472753354713,12935.1096758777,0.0,1.0
2016-12-29,48.16,48.62,47.275,48.62,21235,23.2513838333258,23.4734693101391,22.8241106877175,23.4734693101391,43983.5154471199,0.0,1.0
2016-12-30,47.33,48.429,47.21,48.0,10880,22.8506643860322,23.3812555578101,22.7927290442548,23.1741367109559,22535.4672976061,0.0,1.0
2017-01-03,47.44,47.73,46.74,47.52,17458,22.9037717826614,23.0437821919568,22.5658156222933,22.9423953438464,36160.3114045595,0.0,1.0
2017-01-04,46.9,47.44,46.2601,47.44,22047,22.6430627446632,22.9037717826614,22.3341225346352,22.9037717826614,45665.3903961692,0.0,1.0
2017-01-05,46.31,46.88,45.6038,46.54,14145,22.3582139809243,22.6334068543669,22.0172644945644,22.469256719331,29298.1787614558,0.0,1.0
2017-01-06,46.24,46.39,44.28,45.61,26881,22.3244183648875,22.3968375421093,21.3781411158568,22.0202578205562,55677.9316568888,0.0,1.0
2017-01-09,45.86,46.1,45.55,46.1,10671,22.1409564492591,22.2568271328139,21.9912901496675,22.2568271328139,22102.570912937,0.0,1.0
2017-01-10,46.74,47.61,45.4272,45.64,7281,22.5658156222933,22.9858468501794,21.9320029832487,22.0347416560006,15080.9501281131,0.0,1.0
2017-01-11,45.96,46.8335,45.5001,46.8335,9692,22.1892359007403,22.6109569094282,21.9671987033784,22.6109569094282,20074.793111066,0.0,1.0
2017-01-12,43.68,45.97,43.63,45.97,8930,21.0884644069699,22.1940638458884,21.0643246812293,22.1940638458884,18496.4818904065,0.0,1.0
2017-01-13,43.69,44.45,43.54,43.83,20294,21.093292352118,21.4602161833748,21.0208731748963,21.1608835841916,42034.4460788252,0.0,1.0
2017-01-17,43.88,44.09,43.15,43.69,20041,21.1850233099322,21.2864101580426,20.8325833141197,21.093292352118,41510.4136131732,0.0,1.0
2017-01-18,43.2,44.2574,42.55,44.08,19881,20.8567230398603,21.3672299598221,20.5429066052328,21.2815822128945,41179.0096823261,0.0,1.0
2017-01-19,42.53,43.16,42.4512,43.07,31167,20.5332507149366,20.8374112592679,20.4952065071694,20.7939597529348,64555.4144544566,0.0,1.0
2017-01-20,42.49,42.85,42.055,42.22,26794,20.5139389343441,20.6877449596763,20.3039233204011,20.383584415345,55497.7307694906,0.0,1.0
2017-01-23,42.63,42.96,41.75,41.75,14211,20.5815301664177,20.7408523563055,20.1566709933835,20.1566709933835,29434.8828829302,0.0,1.0
2017-01-24,43.67,43.8,42.2,42.66,59129,21.0836364618218,21.1463997487473,20.3739285250487,20.5960140018621,122472.393919131,0.0,1.0
2017-01-25,45.21,45.21,43.8,43.8,13940,21.8271400146316,21.8271400146316,21.1463997487473,21.1463997487473,28873.5674750578,0.0,1.0
2017-01-26,44.88,46.04,44.6,45.57,10447,21.6678178247438,22.2278594619252,21.5326353605965,22.0009460399638,21638.605409751,0.0,1.0
2017-01-27,45.02,45.94,44.65,45.94,16634,21.7354090568174,22.1795800104441,21.5567750863371,22.1795800104441,34453.5811606967,0.0,1.0
2017-01-30,43.05,45.31,42.62,45.18,23532,20.7843038626386,21.8754194661128,20.5767022212696,21.8126561791873,48741.2331293443,0.0,1.0
2017-01-31,43.33,43.88,41.76,42.6,32313,20.9194863267858,21.1850233099322,20.1614989385316,20.5670463309734,66929.0951091495,0.0,1.0
2017-02-01,42.64,43.935,42.62,43.0,19232,20.5863581115658,21.2115770082468,20.5767022212696,20.760164136898,39834.7524878273,0.0,1.0
2017-02-02,41.99,42.4,39.631,40.6,30579,20.2725416769383,20.4704874280111,19.1336294164978,19.6014573013502,63337.5050085935,0.0,1.0
2017-02-03,42.48,43.5,42.04,42.25,16596,20.509110989196,21.0015613943038,20.2966814026789,20.3980682507893,34374.8727271204,0.0,1.0
2017-02-06,42.08,43.75,42.06,43.0,11286,20.3159931832713,21.1222600230067,20.3063372929751,20.760164136898,23376.4047721308,0.0,1.0
2017-02-07,41.41,42.4,41.41,42.4,16552,19.9925208583476,20.4704874280111,19.9925208583476,20.4704874280111,34283.7366461375,0.0,1.0
2017-02-08,40.67,41.5999,40.6,41.54,23066,19.635252917387,20.0842035367103,19.6014573013502,20.0552841452731,47776.0191807521,0.0,1.0
2017-02-09,42.22,43.29,41.62,41.7,13658,20.383584415345,20.9001745461934,20.093907706458,20.1325312676429,28289.4680469397,0.0,1.0
2017-02-10,42.25,43.24,41.5,42.51,20013,20.3980682507893,20.8760348204528,20.0359723646806,20.5235948246403,41452.4179252749,0.0,1.0
2017-02-13,41.87,42.41,41.63,41.91,9098,20.3497887993082,20.6122412939732,20.2331432461237,20.3692297248389,18719.2733918177,0.28,1.0
2017-02-14,41.86,41.9,41.57,41.63,12002,20.3449285679255,20.3643694934562,20.2039818578276,20.2331432461237,24694.2975652447,0.0,1.0
2017-02-15,41.12,41.81,40.86,41.55,34695,19.9852714456067,20.320627411012,19.8589054296568,20.1942613950622,71385.4902538048,0.0,1.0
2017-02-16,41.15,41.9417,40.84,40.95,17148,19.9998521397547,20.384636658322,19.8491849668915,19.902647512101,35282.2708422611,0.0,1.0
2017-02-17,41.88,41.9574,41.135,41.14,37011,20.3546490306908,20.3922672215928,19.9925617926807,19.9949919083721,76150.6954830257,0.0,1.0
2017-02-21,41.98,42.05,41.38,42.0,12445,20.4032513445177,20.4372729641965,20.1116374615565,20.4129718072831,25605.7768038219,0.0,1.0
2017-02-22,43.8,44.999,42.16,42.16,40743,21.2878134561666,21.8705551989508,20.4907355094061,20.4907355094061,83829.3422513554,0.0,1.0
2017-02-23,43.27,43.9343,42.91,43.59,11921,21.0302211928843,21.3530863636361,20.8552528631075,21.1857485971302,24527.6388331346,0.0,1.0
2017-02-24,43.81,44.0,43.0,43.0,14093,21.2926736875493,21.3850180838204,20.8989949455517,20.8989949455517,28996.5618719376,0.0,1.0
2017-02-27,44.32,44.6737,43.84,44.0,17773,21.5405454880663,21.712451872072,21.3072543816974,21.3850180838204,36568.2178492831,0.0,1.0
2017-02-28,42.61,44.59,42.6,43.94,36074,20.709445921627,21.6717717353989,20.7045856902443,21.3558566955243,74222.803730098,0.0,1.0
2017-03-01,43.47,44.0,42.88,43.52,32204,21.127425820538,21.3850180838204,20.8406721689595,21.1517269774514,66260.219862618,0.0,1.0
2017-03-02,43.51,44.2158,42.5101,43.47,25622,21.1468667460687,21.4899018770587,20.6608922101139,21.127425820538,52717.6547422681,0.0,1.0
2017-03-03,43.32,44.2,42.78,43.4,31409,21.0545223497977,21.4822227114741,20.7920698551326,21.0934042008592,64624.495269686,0.0,1.0
2017-03-06,43.1,43.8354,42.73,42.73,16040,20.9475972593786,21.3050186752614,20.7677686982192,20.7677686982192,33002.5439882124,0.0,1.0
2017-03-07,42.92,43.6,42.6701,43.32,12597,20.8601130944902,21.1906088285129,20.7386559122369,21.0545223497977,25918.5191159297,0.0,1.0
2017-03-08,42.85,43.28,42.85,43.15,19687,20.8260914748114,21.0350814242669,20.8260914748114,20.971898416292,40506.3019635872,0.0,1.0
2017-03-09,42.54,43.43,42.54,42.5876,15518,20.6754243019482,21.1079848950072,20.6754243019482,20.6985590033297,31928.5210479476,0.0,1.0
2017-03-10,42.7,43.34,42.36,43.15,30806,20.7531880040711,21.0642428125631,20.5879401370598,20.971898416292,63383.8135973113,0.0,1.0
2017-03-13,43.22,43.4324,42.58,42.58,13741,21.0059200359708,21.1091513505391,20.6948652274789,20.6948652274789,28272.3165175828,0.0,1.0
2017-03-14,43.42,43.79,43.02,43.37,68358,21.1031246636246,21.282953224784,20.9087154083171,21.0788235067111,140647.624809615,0.0,1.0
2017-03-15,44.21,44.79,43.492,43.73,20519,21.4870829428568,21.7689763630526,21.1381183295799,21.2537918364878,42218.1546193348,0.0,1.0
2017-03-16,45.64,45.65,44.2949,44.63,27058,22.182096030581,22.1869562619636,21.5283463072958,21.6912126609296,55672.2465856016,0.0,1.0
2017-03-17,47.59,47.77,45.29,45.29,64497,23.1298411502048,23.2173253150932,22.0119879321869,22.0119879321869,132703.558579036,0.0,1.0
2017-03-20,46.85,47.59,46.39,47.2,25239,22.770184027886,23.1298411502048,22.5466133842824,22.94029212628,51929.6264163649,0.0,1.0
2017-03-21,45.24,46.96,45.24,46.96,37229,21.9876867752735,22.8236465730956,21.9876867752735,22.8236465730956,76599.2337990748,0.0,1.0
2017-03-22,29.88,32.0,29.34,32.0,37600,21.7835570572007,23.329110636895,21.3898783152031,23.329110636895,51575.0479616286,0.0,1.5
2017-03-23,30.64,30.87,29.6001,29.75,32168,22.3376234348269,22.5053014175296,21.5795002425986,21.6887825452383,44124.0995433424,0.0,1.0
2017-03-24,30.98,31.5052,30.7,30.78,32674,22.5854952353439,22.968384263672,22.3813655172711,22.4396882938633,44818.1680079324,0.0,1.0
2017-03-27,30.77,31.05,30.0,30.72,21164,22.4323979467893,22.6365276648621,21.871041222089,22.3959462114192,29030.167953721,0.0,1.0
2017-03-28,30.87,31.0,30.02,30.69,41815,22.5053014175296,22.600075929492,21.8856219162371,22.3740751701971,57356.6657051996,0.0,1.0
2017-03-29,30.98,31.11,30.3793,30.83,46971,22.5854952353439,22.6802697473063,22.147564086607,22.4761400292335,64429.0313246188,0.0,1.0
2017-03-30,32.18,32.25,30.2871,30.87,46711,23.4603368842275,23.5113693137457,22.0803470865844,22.5053014175296,64072.3953546712,0.0,1.0
2017-03-31,33.08,33.41,31.4081,32.08,75870,24.1164681208902,24.3570495743331,22.8975949935831,23.3874334134872,104069.119384276,0.0,1.0
2017-04-03,31.72,33.05,31.15,32.82,40136,23.1249809188221,24.0945970796681,22.7094311356024,23.9269190969654,55053.6203454237,0.0,1.0
2017-04-04,31.39,32.42,30.9553,31.83,39949,22.8843994653791,23.6353052140042,22.5674880780711,23.2051747366364,54797.1167824231,0.0,1.0
2017-04-05,30.62,32.18,30.12,31.58,43078,22.3230427406789,23.4603368842275,21.9585253869774,23.0229160597857,59089.0935130595,0.0,1.0
2017-04-06,30.43,30.65,29.995,30.64,84892,22.1845261462723,22.3449137819009,21.867396048552,22.3376234348269,116444.387541452,0.0,1.0
2017-04-07,30.62,30.75,30.03,30.39,22093,22.3230427406789,22.4178172526412,21.8929122633111,22.1553647579762,30304.4557078793,0.0,1.0
2017-04-10,29.67,30.89,29.46,30.73,29352,21.630459768646,22.5198821116777,21.4773624800914,22.4032365584932,40261.4576534502,0.0,1.0
2017-04-11,29.93,30.35,29.06,29.57,35836,21.8200087925708,22.1262033696801,21.1857485971302,21.5575562979057,49155.4100732162,0.0,1.0
2017-04-12,28.95,30.03,28.5501,30.03,26054,21.1055547793159,21.8929122633111,20.8140137998255,21.8929122633111,35737.6675423477,0.0,1.0
2017-04-13,28.16,28.95,28.15,28.95,36944,20.5296173604676,21.1055547793159,20.5223270133935,21.1055547793159,50675.2279759151,0.0,1.0
2017-04-17,29.02,29.14,27.721,28.42,51136,21.1565872088341,21.2440713737225,20.2095711239177,20.7191663843923,70142.0652278151,0.0,1.0
2017-04-18,29.39,29.8099,28.75,28.8,39741,21.4263300505732,21.7324517242117,20.9597478378353,20.9961995732055,54511.8080064651,0.0,1.0
2017-04-19,29.41,29.79,29.32,29.75,23150,21.4409107447213,21.7179439335344,21.375297621055,21.6887825452383,31754.3180933964,0.0,1.0
2017-04-20,29.68,30.01,29.2,29.2,32010,21.6377501157201,21.878331569163,21.2878134561666,21.2878134561666,43907.3746077589,0.0,1.0
2017-04-21,30.08,30.36,29.57,29.66,23262,21.9293639986813,22.1334937167541,21.5575562979057,21.623169421572,31907.9458958352,0.0,1.0
2017-04-24,30.93,31.16,30.55,30.69,23710,22.5490434999738,22.7167214826765,22.2720103111607,22.3740751701971,32522.4571055908,0.0,1.0
2017-04-25,31.1,31.3,30.81,31.06,26089,22.6729794002323,22.8187863417129,22.4615593350854,22.6438180119362,35785.6762306099,0.0,1.0
2017-04-26,31.67,31.77,30.89,30.89,52383,23.088529183452,23.1614326541923,22.5198821116777,22.5198821116777,71852.5462067552,0.0,1.0
2017-04-27,30.91,31.7,30.71,31.7,8721,22.5344628058257,23.1104002246741,22.3886558643451,23.1104002246741,11962.3934381214,0.0,1.0
2017-04-28,30.79,31.04,30.5,30.8,35828,22.4469786409374,22.6292373177881,22.2355585757905,22.4542689880114,49144.4366587561,0.0,1.0
2017-05-01,30.36,30.95,30.12,30.95,20194,22.1334937167541,22.5636241941218,21.9585253869774,22.5636241941218,27699.6414504556,0.0,1.0
2017-05-02,30.21,30.67,29.75,30.56,16270,22.0241385106436,22.359494476049,21.6887825452383,22.2793006582347,22317.1816578644,0.0,1.0
2017-05-03,30.18,30.57,29.95,30.1,17464,22.0022674694216,22.2865910053087,21.8345894867189,21.9439446928293,23954.9637660075,0.0,1.0
2017-05-04,30.09,30.4481,29.639,30.25,18652,21.9366543457553,22.1977216744763,21.6078596927165,22.0532998989398,25584.5158133058,0.0,1.0
2017-05-05,29.95,30.6,29.86,30.16,18406,21.8345894867189,22.3084620465308,21.7689763630526,21.9876867752735,25247.0833186632,0.0,1.0
2017-05-08,30.24,30.39,29.87,29.89,14057,22.0460095518657,22.1553647579762,21.7762667101266,21.7908474042747,19281.6608828887,0.0,1.0
2017-05-09,30.44,30.75,29.54,30.32,48116,22.1918164933463,22.4178172526412,21.5356852566837,22.104332328458,65999.601269195,0.0,1.0
2017-05-10,30.26,30.65,29.99,30.28,27422,22.0605902460138,22.3449137819009,21.863750875015,22.0751709401619,37614.1214149942,0.0,1.0
2017-05-11,29.21,30.42,29.0791,29.82,23217,21.4312145831128,22.3189848551281,21.3351739809584,21.8787681913189,31643.9634053395,0.1867,1.0
2017-05-12,28.84,29.648,28.3802,29.2,42831,21.1597476404304,21.7525727476935,20.8223949370646,21.423877638716,58377.1631396864,0.0,1.0
2017-05-15,29.74,29.86,29.08,29.08,21897,21.8200726361443,21.9081159689061,21.3358343059541,21.3358343059541,29844.8493210457,0.0,1.0
2017-05-16,30.33,30.38,29.5261,29.9,26947,22.2529523555567,22.2896370775408,21.6631353954963,21.9374637464934,36727.8236586847,0.0,1.0
2017-05-17,28.82,29.985,28.64,29.59,38117,21.1450737516368,21.9998277738664,21.013008752494,21.710018470192,51952.145114413,0.0,1.0
2017-05-18,29.56,30.27,29.05,29.85,50586,21.6880076370015,22.2089306891758,21.3138234727637,21.9007790245093,68946.9583849122,0.0,1.0
2017-05-19,29.52,30.5,28.9565,30.5,38721,21.6586598594142,22.3776804103027,21.2452230426534,22.3776804103027,52775.376104499,0.0,1.0
2017-05-22,29.82,29.94,29.15,29.89,21043,21.8787681913189,21.9668115240807,21.3871929167319,21.9301268020966,28680.8770271163,0.0,1.0
2017-05-23,29.73,29.88,29.2,29.82,46870,21.8127356917475,21.9227898576998,21.423877638716,21.8787681913189,63882.179644582,0.0,1.0
2017-05-24,29.75,29.9,29.2944,29.4867,23879,21.8274095805411,21.9374637464934,21.493138393822,21.6342278345728,32546.2463779172,0.0,1.0
2017-05-25,29.44,30.0,29.09,29.9,18093,21.5999643042397,22.0108331904616,21.343171250351,21.9374637464934,24660.1296417628,0.0,1.0
2017-05-26,29.49,29.9,29.15,29.9,13618,21.6366490262238,21.9374637464934,21.3871929167319,21.9374637464934,18560.8603029639,0.0,1.0
2017-05-30,29.23,29.49,28.7,29.26,23685,21.4458884719064,21.6366490262238,21.057030418875,21.4678993050969,32281.8311261346,0.0,1.0
2017-05-31,28.87,29.4706,28.54,29.44,89526,21.1817584736209,21.6224153540939,20.9396393085258,21.5999643042397,122020.823871578,0.0,1.0
2017-06-01,29.27,29.49,28.5,28.97,54997,21.4752362494937,21.6366490262238,20.9102915309385,21.2551279175891,74958.9979499272,0.0,1.0
2017-06-02,30.01,30.55,29.2545,29.56,48547,22.0181701348585,22.4143651322868,21.4638639856787,21.6880076370015,66167.8723107642,0.0,1.0
2017-06-05,29.75,30.3512,29.35,30.16,22191,21.8274095805411,22.268506677678,21.5339318046683,22.1282243008108,30245.5610943657,0.0,1.0
2017-06-06,29.33,30.17,28.98,29.27,35071,21.5192579158747,22.1355612452076,21.2624648619859,21.4752362494937,47800.5530683835,0.0,1.0
2017-06-07,29.55,30.0,29.02,30.0,20053,21.6806706926047,22.0108331904616,21.2918126395732,22.0108331904616,27331.541463896,0.0,1.0
2017-06-08,30.92,31.65,28.92,29.63,23284,22.6858320749691,23.221429015937,21.218443195605,21.7393662477793,31735.2820747696,0.0,1.0
2017-06-09,31.84,32.05,30.9274,30.95,57348,23.3608309594766,23.5149067918098,22.6912614138228,22.7078429081596,78163.3291712715,0.0,1.0
2017-06-12,31.36,32.94,31.11,32.05,58667,23.0086576284292,24.1678948431269,22.8252340185087,23.5149067918098,79961.0802903499,0.0,1.0
2017-06-13,31.19,31.96,30.811,31.43,20253,22.8839295736833,23.4488742922385,22.6058593810438,23.060016239207,27604.1345069708,0.0,1.0
2017-06-14,31.21,31.25,29.85,29.85,20255,22.8986034624769,22.9279512400642,21.9007790245093,21.9007790245093,27606.8604374016,0.0,1.0
2017-06-15,31.65,31.85,30.98,31.12,16397,23.221429015937,23.3681679038734,22.72985374135,22.8325709629055,22348.5406364884,0.0,1.0
2017-06-16,31.26,31.43,29.51,31.4,49835,22.935288184461,23.060016239207,21.6513229150174,23.0380054060165,67923.3715081662,0.0,1.0
2017-06-19,31.39,31.71,30.7571,30.91,21568,23.0306684616197,23.2654506823179,22.5663132507449,22.6784951305723,29396.4337651877,0.0,1.0
2017-06-20,30.23,31.28,30.03,31.28,28777,22.1795829115885,22.9499620732547,22.0328440236521,22.9499620732547,39222.0500028193,0.0,1.0
2017-06-21,29.56,30.37,29.46,30.28,25109,21.6880076370015,22.282300133144,21.6146381930333,22.2162676335726,34222.6935928273,0.0,1.0
2017-06-22,29.45,29.79,29.25,29.56,7847,21.6073012486365,21.8567573581284,21.4605623607001,21.6880076370015,10695.1880450402,0.0,1.0
2017-06-23,29.95,30.1,29.32,29.7052,46178,21.9741484684775,22.0842026344298,21.5119209714778,21.7945400696434,62939.0077155433,0.0,1.0
2017-06-26,29.55,30.11,29.4,29.93,14271,21.6806706926047,22.0915395788267,21.5706165266524,21.9594745796839,19450.8765886032,0.0,1.0
2017-06-27,29.8,30.0,29.2101,29.75,17604,21.8640943025252,22.0108331904616,21.4312879525568,21.8274095805411,23993.6396514449,0.0,1.0
2017-06-28,30.86,30.98,29.84,30.0,29959,22.6418104085882,22.72985374135,21.8934420801125,22.0108331904616,40833.0748873914,0.0,1.0
2017-06-29,31.03,31.22,30.1452,31.22,33541,22.7665384633341,22.9059404068737,22.1173656231035,22.9059404068737,45715.2162888614,0.0,1.0
2017-06-30,30.82,31.18,29.84,31.01,22863,22.6124626310009,22.8765926292865,21.8934420801125,22.7518645745405,31161.4737190971,0.0,1.0
2017-07-03,31.06,31.61,30.26,30.76,16853,22.7885492965246,23.1920812383497,22.201593744779,22.56844096462,22970.052774699,0.0,1.0
2017-07-05,30.42,31.01,30.32,31.01,28271,22.3189848551281,22.7518645745405,22.2456154111599,22.7518645745405,38532.38960384,0.0,1.0
2017-07-06,30.24,30.54,29.99,30.4,21920,22.1869198559853,22.4070281878899,22.0034962460648,22.3043109663344,29876.1975209994,0.0,1.0
2017-07-07,30.37,30.58,30.14,30.24,10666,22.282300133144,22.4363759654772,22.1135504120171,22.1869198559853,14537.3869871797,0.0,1.0
2017-07-10,30.06,30.721,30.04,30.23,11740,22.0548548568425,22.5398268814724,22.0401809680489,22.1795829115885,16001.2116284915,0.0,1.0
2017-07-11,29.56,30.16,29.315,30.16,15201,21.6880076370015,22.1282243008108,21.5082524992794,22.1282243008108,20718.4342389011,0.0,1.0
2017-07-12,30.02,30.04,29.47,29.6,14285,22.0255070792553,22.0401809680489,21.6219751374301,21.7173554145888,19469.9581016184,0.0,1.0
2017-07-13,29.6,30.01,29.25,30.0,17449,21.7173554145888,22.0181701348585,21.4605623607001,22.0108331904616,23782.380043062,0.0,1.0
2017-07-14,29.1,29.554,29.06,29.26,27087,21.3505081947478,21.6836054703634,21.3211604171605,21.4678993050969,36918.6387888371,0.0,1.0
2017-07-17,29.16,29.9,28.62,29.0,21707,21.3945298611287,21.9374637464934,20.9983348637004,21.2771387507796,29585.8859301247,0.0,1.0
2017-07-18,29.13,29.79,29.0,29.0,26261,21.3725190279382,21.8567573581284,21.2771387507796,21.2771387507796,35792.8295209382,0.0,1.0
2017-07-19,29.31,29.77,29.11,29.11,13035,21.504584027081,21.8420834693348,21.3578451391446,21.3578451391446,17766.2515824009,0.0,1.0
2017-07-20,29.34,29.41,28.926,29.0,13027,21.5265948602715,21.5779534710492,21.2228453622431,21.2771387507796,17755.3478606778,0.0,1.0
2017-07-21,29.1,29.61,29.0,29.56,20374,21.3505081947478,21.7246923589856,21.2771387507796,21.6880076370015,27769.053298031,0.0,1.0
2017-07-24,28.74,29.3099,28.74,29.1186,19803,21.0863781964622,21.504510657637,21.0863781964622,21.3641549113259,26990.8001600525,0.0,1.0
2017-07-25,28.55,29.47,28.55,29.2,17200,20.9469762529226,21.6219751374301,20.9469762529226,21.423877638716,23443.0017044339,0.0,1.0
2017-07-26,28.61,28.95,28.5538,28.82,7189,20.9909979193036,21.2404540287955,20.9497642917934,21.1450737516368,9798.35693332409,0.0,1.0
2017-07-27,28.07,28.78,28.07,28.73,17468,20.5948029218753,21.1157259740495,20.5948029218753,21.0790412520654,23808.276382154,0.0,1.0
2017-07-28,27.91,28.21,27.76,28.15,14631,20.4774118115261,20.6975201434308,20.3673576455738,20.6534984770498,19941.5440661379,0.0,1.0
2017-07-31,27.89,28.22,27.75,28.22,28235,20.4627379227325,20.7048570878276,20.360020701177,20.7048570878276,38483.3228560865,0.0,1.0
2017-08-01,28.16,28.27,27.6158,28.0,88406,20.6608354214466,20.7415418098117,20.2615589073717,20.5434443110975,120494.302830359,0.0,1.0
2017-08-02,27.27,28.19,27.15,28.16,18392,20.0078473701296,20.6828462546371,19.9198040373678,20.6608354214466,25067.6562411597,0.0,1.0
2017-08-03,26.86,27.51,26.7057,27.51,15900,19.70703264986,20.1839340356533,19.593823597817,20.1839340356533,21671.1469244475,0.0,1.0
2017-08-04,27.21,27.444,26.94,26.94,12796,19.9638257037487,20.1355102026343,19.7657282050345,19.7657282050345,17440.5028959264,0.0,1.0
2017-08-07,27.19,27.72,26.98,27.72,12931,19.9491518149551,20.3380098679865,19.7950759826218,20.3380098679865,17624.5032000019,0.0,1.0
2017-08-08,27.12,27.72,26.92,26.98,11556,19.8977932041773,20.3380098679865,19.7510543162409,19.7950759826218,15750.4260288626,0.0,1.0
2017-08-09,26.69,26.95,26.56,26.9,23120,19.582304595114,19.7730651494314,19.4869243179554,19.7363804274473,31511.7557794483,0.0,1.0
2017-08-10,26.24,26.65,26.07,26.56,28109,19.2521420972571,19.5529568175267,19.1274140425112,19.4869243179554,38311.5892389494,0.0,1.0
2017-08-11,25.5,26.45,25.367,26.24,16093,18.846188963781,19.5483018859611,18.7478931546758,19.3930979768476,21774.7737109429,0.1867,1.0
2017-08-14,26.81,26.9,25.55,25.7,33600,19.8143657301557,19.8808816912043,18.8831422754747,18.9940022105558,45462.7724282407,0.0,1.0
2017-08-15,26.66,27.5484,26.645,27.25,28179,19.7035057950746,20.360092237248,19.6924198015665,20.1395548730601,38127.8411980773,0.0,1.0
2017-08-16,26.87,27.34,26.36,26.97,29930,19.8587097041881,20.2060708341087,19.4817859249125,19.9326163275755,40497.046987418,0.0,1.0
2017-08-17,26.28,26.75,26.21,26.75,15642,19.4226606262026,19.7700217561232,19.3709259898314,19.7700217561232,21164.5442357899,0.0,1.0
2017-08-18,26.34,26.45,25.85,25.85,18774,19.467004600235,19.5483018859611,19.1048621456368,19.1048621456368,25402.3240942795,0.0,1.0
2017-08-21,25.97,26.15,25.6423,26.15,17161,19.1935500937017,19.326582015799,18.9513580888613,19.326582015799,23219.8404059833,0.0,1.0
2017-08-22,26.13,26.28,26.0,26.04,12156,19.3118006911215,19.4226606262026,19.2157220807179,19.2452847300729,16447.78159636,0.0,1.0
2017-08-23,26.15,26.2118,25.7501,25.88,9613,19.326582015799,19.3722563090524,19.0310294288728,19.1270341326531,13006.9533140678,0.0,1.0
2017-08-24,26.15,26.29,26.0,26.15,10692,19.326582015799,19.4300512885413,19.2157220807179,19.326582015799,14466.9036548437,0.0,1.0
2017-08-25,26.58,26.82,25.92,26.37,14727,19.6443804963647,19.8217563924944,19.156596782008,19.4891765872512,19926.4955223423,0.0,1.0
2017-08-28,26.19,27.129,26.0871,26.84,13758,19.3561446651539,20.0501278587614,19.2800947496883,19.8365377171719,18615.3816389208,0.0,1.0
2017-08-29,26.18,26.2216,25.87,26.05,4990,19.3487540028152,19.3794991581443,19.1196434703143,19.2526753924116,6751.76292907504,0.0,1.0
2017-08-30,26.14,26.56,25.95,26.05,12891,19.3191913534602,19.6295991716872,19.1787687690242,19.2526753924116,17442.2797432278,0.0,1.0
2017-08-31,26.26,26.52,25.97,26.15,47611,19.4078793015251,19.6000365223323,19.1935500937017,19.326582015799,64420.4779190765,0.0,1.0
2017-09-01,26.2,26.3,26.0,26.23,16576,19.3635353274927,19.43744195088,19.2157220807179,19.3857073145089,22428.3010645987,0.0,1.0
2017-09-05,25.83,26.2239,25.615,26.0,24829,19.0900808209594,19.3811990104822,18.9311815806765,19.2157220807179,33595.0945422854,0.0,1.0
2017-09-06,25.8,26.2968,25.7401,26.14,16211,19.0679088339432,19.4350769389316,19.0236387665341,19.3191913534602,21934.4346379229,0.0,1.0
2017-09-07,25.49,25.815,25.0929,25.815,24119,18.8387983014423,19.0789948274513,18.545315099971,19.0789948274513,32634.4228629982,0.0,1.0
2017-09-08,26.19,26.27,25.41,25.44,16385,19.3561446651539,19.4152699638638,18.7796730027324,18.8018449897486,22169.8668522835,0.0,1.0
2017-09-11,26.32,26.8989,25.66,26.21,39309,19.4522232755575,19.880068718347,18.9644395612008,19.3709259898314,53187.3845649321,0.0,1.0
2017-09-12,26.61,26.8594,26.13,26.22,13823,19.6665524833809,19.850875602109,19.3118006911215,19.3783166521701,18703.3304546301,0.0,1.0
2017-09-13,27.51,27.5599,26.78,26.78,22804,20.3317120938673,20.3685914989376,19.7921937431394,19.7921937431394,30855.150668262,0.0,1.0
2017-09-14,27.51,27.7153,27.25,27.32,18402,20.3317120938673,20.4834423916816,20.1395548730601,20.1912895094313,24898.9862566812,0.0,1.0
2017-09-15,28.52,28.52,27.22,27.69,72689,21.0781689900798,21.0781689900798,20.1173828860439,20.4647440159646,98352.4840784641,0.0,1.0
2017-09-18,28.64,28.8474,27.894,28.67,46131,21.1668569381446,21.3201392750501,20.6155135276748,21.1890289251609,62417.951038309,0.0,1.0
2017-09-19,28.8,28.91,28.505,28.505,21571,21.2851075355644,21.3664048212906,21.0670829965717,21.0670829965717,29186.82928719,0.0,1.0
2017-09-20,29.04,29.36,28.36,28.36,25044,21.4624834316941,21.6989846265338,20.95991839266,20.95991839266,33886.0021634781,0.0,1.0
2017-09-21,29.21,29.47,28.8204,28.8204,15517,21.5881246914527,21.7802819122599,21.3001844867355,21.3001844867355,20995.4118978873,0.0,1.0
2017-09-22,29.75,29.98,28.83,29.25,32848,21.9872204577445,22.1572056915355,21.3072795225807,21.6176873408076,44445.2722834183,0.0,1.0
2017-09-25,29.73,29.98,29.1,29.91,11095,21.972439133067,22.1572056915355,21.5068274057266,22.1054710551643,15012.1863122421,0.0,1.0
2017-09-26,30.2,30.49,29.45,29.88,39996,22.3198002629877,22.5341294708111,21.7655005875824,22.0832990681481,54116.9358940453,0.0,1.0
2017-09-27,31.45,31.87,29.79,30.4,76439,23.2436330553299,23.5540408735569,22.0167831070995,22.4676135097625,103426.454215545,0.0,1.0
2017-09-28,31.51,31.8,30.061,31.32,18080,23.2879770293624,23.5023062371857,22.2170700564793,23.1475544449263,24463.3013542438,0.0,1.0
2017-09-29,31.36,31.86,31.16,31.5,26718,23.1771170942813,23.5466502112182,23.0293038475065,23.2805863670236,36151.0224326707,0.0,1.0
2017-10-02,31.23,31.55,30.701,31.53,34746,23.0810384838777,23.3175396787173,22.6900724461585,23.3027583540398,47013.3777021326,0.0,1.0
2017-10-03,31.39,31.48,30.8192,31.31,20319,23.1992890812975,23.2658050423461,22.7774300750024,23.1401637825876,27492.7997907567,0.0,1.0
2017-10-04,30.34,31.3,30.091,31.3,31878,22.42326953573,23.1327731202489,22.2392420434955,23.1327731202489,43132.8053412936,0.0,1.0
2017-10-05,30.88,30.94,30.23,30.5,10322,22.8223653020219,22.8667092760543,22.3419722500039,22.5415201331498,13966.2719346518,0.0,1.0
2017-10-06,30.69,31.0,30.42,30.77,15253,22.6819427175859,22.9110532500867,22.4823948344399,22.7410680162958,20638.2044002368,0.0,1.0
2017-10-09,30.66,30.91,30.48,30.7,21208,22.6597707305697,22.8445372890381,22.5267388084724,22.6893333799246,28695.6689779205,0.0,1.0
2017-10-10,31.28,31.28,30.736,30.87,21457,23.1179917955714,23.1179917955714,22.7159397643441,22.8149746396831,29032.5805950227,0.0,1.0
2017-10-11,31.3,31.68,30.9228,31.0,15479,23.1327731202489,23.4136182891209,22.8539973368317,22.9110532500867,20943.9956671648,0.0,1.0
2017-10-12,31.49,31.65,31.0,31.49,30781,23.2731957046849,23.3914463021047,22.9110532500867,23.2731957046849,41648.4999438595,0.0,1.0
2017-10-13,31.65,31.85,31.56,31.56,13377,23.3914463021047,23.5392595488794,23.324930341056,23.324930341056,18099.8662729934,0.0,1.0
2017-10-16,32.05,32.07,31.6801,31.86,20059,23.6870727956542,23.7018541203317,23.4136921957443,23.5466502112182,27141.0045279191,0.0,1.0
2017-10-17,31.64,32.11,31.61,31.91,12667,23.3840556397659,23.7314167696866,23.3618836527497,23.5836035229119,17139.1945937062,0.0,1.0
2017-10-18,31.69,32.08,31.42,32.0,28806,23.4210089514596,23.7092447826704,23.2214610683137,23.6501194839605,38976.2090049972,0.0,1.0
2017-10-19,31.94,32.1,31.28,31.35,33118,23.6057755099281,23.7240261073479,23.1179917955714,23.1697264319425,44810.598133288,0.0,1.0
2017-10-20,32.33,32.33,31.94,32.25,17873,23.8940113411388,23.8940113411388,23.6057755099281,23.8348860424289,24183.2182026771,0.0,1.0
2017-10-23,31.64,32.48,31.63,32.48,17559,23.3840556397659,24.0048712762199,23.3766649774272,24.0048712762199,23758.3577698655,0.0,1.0
2017-10-24,31.66,32.13,31.17,31.79,21948,23.3988369644434,23.7461980943641,23.0366945098453,23.494915574847,29696.9324183045,0.0,1.0
2017-10-25,31.49,31.69,30.94,31.28,17683,23.2731957046849,23.4210089514596,22.8667092760543,23.1179917955714,23926.1370490649,0.0,1.0
2017-10-26,31.53,31.67,31.37,31.67,7964,23.3027583540398,23.4062276267822,23.18450775662,23.4062276267822,10775.7595124557,0.0,1.0
2017-10-27,31.85,31.85,31.15,31.22,17437,23.5392595488794,23.5392595488794,23.0219131851678,23.073647821539,23593.2846080725,0.0,1.0
2017-10-30,30.13,31.46,30.13,31.46,13895,22.2680656266166,23.2510237176687,22.2680656266166,23.2510237176687,18800.750681262,0.0,1.0
2017-10-31,30.23,30.615,29.5235,30.35,28099,22.3419722500039,22.6265127500453,21.8198219557721,22.4306601980688,38019.5965018197,0.0,1.0
2017-11-01,29.42,30.3401,29.25,30.18,28656,21.7433286005662,22.4233434423534,21.6176873408076,22.3050189383102,38773.2501995139,0.0,1.0
2017-11-02,30.91,31.06,29.58,29.58,13236,22.8445372890381,22.9553972241192,21.861579197986,21.861579197986,17909.0849958391,0.0,1.0
2017-11-03,30.4,30.94,30.25,30.94,10408,22.4676135097625,22.8667092760543,22.3567535746814,22.8667092760543,14082.6349831289,0.0,1.0
2017-11-06,29.93,30.56,29.84,30.56,9827,22.1202523798418,22.5858641071823,22.0537364187932,22.5858641071823,13296.5078765572,0.0,1.0
2017-11-07,28.81,29.76,28.57,29.7,15662,21.2924981979032,21.9946111200833,21.1151223017735,21.9502671460508,21191.6054098544,0.0,1.0
2017-11-08,27.71,28.84,27.7,28.84,22157,20.479525340642,21.3146701849194,20.4721346783033,21.3146701849194,29979.7216872778,0.0,1.0
2017-11-09,27.71,27.95,27.15,27.25,32128,20.479525340642,20.6569012367717,20.0656482496727,20.1395548730601,43471.0700170989,0.0,1.0
2017-11-10,27.77,28.48,27.73,27.73,11549,20.5238693146745,21.0486063407248,20.4943066653195,20.4943066653195,15626.4749635045,0.0,1.0
2017-11-13,27.6,27.74,27.25,27.65,52178,20.3982280549159,20.5016973276583,20.1395548730601,20.4351813666096,70599.8970166891,0.0,1.0
2017-11-14,27.85,27.95,27.25,27.25,21679,20.7209782792486,20.7953803556552,20.2745658208088,20.2745658208088,29137.6276671573,0.1867,1.0
2017-11-15,27.94,28.45,27.57,27.57,29139,20.7879401480146,21.1673907376884,20.51265246531,20.51265246531,39164.2295582497,0.0,1.0
2017-11-16,28.91,29.07,27.8416,28.26,20534,21.509640289159,21.6286836114096,20.7147285048304,21.0260267925158,27598.6921222108,0.0,1.0
2017-11-17,28.79,28.83,28.57,28.63,17196,21.420357797471,21.4501186280336,21.2566732293764,21.3013144752204,23112.2581929257,0.0,1.0
2017-11-20,28.84,28.84,28.09,28.44,31430,21.4575588356743,21.4575588356743,20.8995432626245,21.1599505300478,42243.4446966537,0.0,1.0
2017-11-21,29.08,29.14,28.49,28.49,25065,21.6361238190502,21.6807650648942,21.1971515682511,21.1971515682511,33688.5759249642,0.0,1.0
2017-11-22,28.7,29.29,28.59,28.59,20723,21.353395928705,21.7923681795042,21.2715536446577,21.2715536446577,27852.7172907653,0.0,1.0
2017-11-24,28.86,28.86,28.35,28.35,7621,21.4724392509556,21.4724392509556,21.0929886612818,21.0929886612818,10242.9937013426,0.0,1.0
2017-11-27,28.75,29.02,28.56,29.02,9753,21.3905969669083,21.5914825732063,21.2492330217357,21.5914825732063,13108.5051265181,0.0,1.0
2017-11-28,29.96,30.0,28.4,28.8,26597,22.2908620914287,22.3206229219913,21.1301896994851,21.4277980051117,35747.6582436174,0.0,1.0
2017-11-29,30.33,30.79,29.26,29.99,37035,22.5661497741332,22.9083993256037,21.7700475565822,22.3131827143506,49776.8366000817,0.0,1.0
2017-11-30,28.5,30.4,28.42,30.4,86757,21.2045917758917,22.6182312276179,21.1450701147664,22.6182312276179,116605.616657575,0.0,1.0
2017-12-01,28.11,28.51,27.52,28.4675,20282,20.9144236779059,21.2120319835324,20.4754514271067,21.1804111010596,27259.9918974715,0.0,1.0
2017-12-04,28.5,29.159,27.78,28.53,19310,21.2045917758917,21.6949014594115,20.668896825764,21.2269123988137,25953.5767449056,0.0,1.0
2017-12-05,27.8,28.5,27.76,28.5,12164,20.6837772410453,21.2045917758917,20.6540164104826,21.2045917758917,16349.0060862264,0.0,1.0
2017-12-06,27.56,28.12,27.55,27.97,20043,20.5052122576693,20.9218638855465,20.4977720500287,20.8102607709366,26938.7643033736,0.0,1.0
2017-12-07,27.85,28.1,27.58,27.8,22455,20.7209782792486,20.9069834702652,20.5200926729507,20.6837772410453,30180.6093115927,0.0,1.0
2017-12-08,27.49,28.17,27.26,27.98,27166,20.4531308041847,20.9590649237498,20.2820060284494,20.8177009785772,36512.4218463027,0.0,1.0
2017-12-11,26.97,27.82,26.97,27.46,22103,20.0662400068702,20.6986576563266,20.0662400068702,20.4308101812627,29707.5042357663,0.0,1.0
2017-12-12,27.16,27.63,27.1,27.1,12600,20.2076039520428,20.557293711154,20.1629627061988,20.1629627061988,16935.0112369658,0.0,1.0
2017-12-13,28.07,28.34,27.37,27.37,29119,20.8846628473432,21.0855484536411,20.3638483124967,20.3638483124967,39137.3485880324,0.0,1.0
2017-12-14,28.1,28.6,28.08,28.16,40837,20.9069834702652,21.2789938522984,20.8921030549839,20.9516247161092,54886.9090384106,0.0,1.0
2017-12-15,30.0,30.0,28.12,28.12,98692,22.3206229219913,22.3206229219913,20.9218638855465,20.9218638855465,132646.835634812,0.0,1.0
2017-12-18,29.96,30.21,29.39,30.13,23447,22.2908620914287,22.4768672824453,21.8667702559108,22.4173456213199,31513.905434376,0.0,1.0
2017-12-19,29.15,29.91,29.07,29.91,16225,21.6882052725349,22.2536610532253,21.6286836114096,22.2536610532253,21807.1870888707,0.0,1.0
2017-12-20,29.02,29.31,28.94,29.01,15048,21.5914825732063,21.8072485947855,21.531960912081,21.5840423655656,20225.2419915763,0.0,1.0
2017-12-21,29.34,29.35,28.75,28.75,14873,21.8295692177075,21.8370094253482,21.3905969669083,21.3905969669083,19990.033502174,0.0,1.0
2017-12-22,28.92,29.15,28.78,29.04,29194,21.5170804967996,21.6882052725349,21.4129175898303,21.6063629884876,39238.1522263477,0.0,1.0
2017-12-26,28.56,28.95,28.51,28.92,17388,21.2492330217357,21.5394011197216,21.2120319835324,21.5170804967996,23370.3155070129,0.0,1.0
2017-12-27,28.18,29.0,27.75,28.59,20896,20.9665051313905,21.5766021579249,20.646576202842,21.2715536446577,28085.2376831459,0.0,1.0
2017-12-28,27.98,28.3,27.93,28.06,18349,20.8177009785772,21.0557876230785,20.7804999403739,20.8772226397025,24661.9461259592,0.0,1.0
2017-12-29,27.01,28.34,26.98,28.05,33730,20.0960008374328,21.0855484536411,20.0736802145109,20.8697824320619,45334.7562716555,0.0,1.0
2018-01-02,27.0,27.8,26.83,27.08,34915,20.0885606297922,20.6837772410453,19.9620770999009,20.1480822909175,46927.4537570366,0.0,1.0
2018-01-03,26.97,27.27,26.67,26.96,28194,20.0662400068702,20.2894462360901,19.8430337776503,20.0587997992295,37894.1037154773,0.0,1.0
2018-01-04,27.46,27.58,27.06,27.2,19765,20.4308101812627,20.5200926729507,20.1332018756362,20.2373647826055,26565.1188173516,0.0,1.0
2018-01-05,27.55,27.61,27.04,27.2,23149,20.4977720500287,20.5424132958727,20.1183214603548,20.2373647826055,31113.3789781367,0.0,1.0
2018-01-08,27.07,27.7,26.84,27.55,34214,20.1406420832768,20.6093751646386,19.9695173075416,20.4977720500287,45985.2757509167,0.0,1.0
2018-01-09,27.23,27.49,27.03,27.09,16857,20.2596854055274,20.4531308041847,20.1108812527142,20.1555224985582,22656.6257477408,0.0,1.0
2018-01-10,27.49,27.73,27.23,27.23,19795,20.4531308041847,20.6316957875606,20.2596854055274,20.2596854055274,26605.4402726777,0.0,1.0
2018-01-11,28.25,28.25,27.44,27.47,25414,21.0185865848752,21.0185865848752,20.4159297659814,20.4382503889034,34157.6488552578,0.0,1.0
2018-01-12,28.39,28.95,28.14,28.35,23209,21.1227494918444,21.5394011197216,20.9367443008279,21.0929886612818,31194.021888789,0.0,1.0
2018-01-16,28.03,28.97,27.66,28.66,38735,20.8549020167805,21.5542815350029,20.579614334076,21.3236350981424,52061.7190685614,0.0,1.0
2018-01-17,28.1,28.31,27.67,28.08,23585,20.9069834702652,21.0632278307191,20.5870545417167,20.8921030549839,31699.3841288761,0.0,1.0
2018-01-18,27.68,28.18,27.6,28.09,16174,20.5944947493573,20.9665051313905,20.534973088232,20.8995432626245,21738.6406148163,0.0,1.0
2018-01-19,28.73,28.75,27.7,27.78,19531,21.375716551627,21.3905969669083,20.6093751646386,20.668896825764,26250.6114658079,0.0,1.0
2018-01-22,28.15,28.72,27.98,28.67,13317,20.9441845084685,21.3682763439863,20.8177009785772,21.331075305783,17898.6940192599,0.0,1.0
2018-01-23,27.93,28.04,27.42,28.03,11976,20.7804999403739,20.8623422244212,20.4010493507001,20.8549020167805,16096.3249661828,0.0,1.0
2018-01-24,27.31,27.93,27.31,27.87,16519,20.3192070666528,20.7804999403739,20.3192070666528,20.7358586945299,22202.3373510665,0.0,1.0
2018-01-25,27.54,27.6,27.02,27.6,24333,20.490331842388,20.534973088232,20.1034410450735,20.534973088232,32704.7324150072,0.0,1.0
2018-01-26,28.84,28.84,27.36,27.54,27446,21.4575588356743,21.4575588356743,20.3564081048561,20.490331842388,36888.7554293464,0.0,1.0
2018-01-29,28.09,28.5,27.97,28.5,17320,20.8995432626245,21.2045917758917,20.8102607709366,21.2045917758917,23278.9202082737,0.0,1.0
2018-01-30,27.93,28.03,27.56,27.99,15004,20.7804999403739,20.8549020167805,20.5052122576693,20.8251411862179,20166.1038570981,0.0,1.0
2018-01-31,28.03,28.26,27.8,27.88,21210,20.8549020167805,21.0260267925158,20.6837772410453,20.7432989021706,28507.2689155592,0.0,1.0
2018-02-01,27.93,28.08,27.79,28.02,14364,20.7804999403739,20.8921030549839,20.6763370334046,20.8474618091399,19305.9128101411,0.0,1.0
2018-02-02,27.51,28.15,27.5,27.66,22132,20.468011219466,20.9441845084685,20.4605710118254,20.579614334076,29746.4816425816,0.0,1.0
2018-02-05,26.58,27.55,26.58,27.5,33203,19.7760719088843,20.4977720500287,19.7760719088843,20.4605710118254,44626.4427064267,0.0,1.0
2018-02-06,27.35,27.55,26.1,26.1,29752,20.3489678972154,20.4977720500287,19.4189419421324,19.4189419421324,39988.1312954133,0.0,1.0
2018-02-07,27.3,27.46,26.81,27.2,22966,20.3117668590121,20.4308101812627,19.9471966846196,20.2373647826055,30867.4181006474,0.0,1.0
2018-02-08,26.1,27.37,26.1,27.37,26986,19.4189419421324,20.3638483124967,19.4189419421324,20.3638483124967,36270.4931143461,0.0,1.0
2018-02-09,27.16,27.6,26.11,26.47,47363,20.2076039520428,20.534973088232,19.4263821497731,19.694229624837,63658.1696203502,0.0,1.0
2018-02-12,27.67,27.85,27.35,27.4,32399,20.5870545417167,20.7209782792486,20.3489678972154,20.3861689354187,43545.8277036869,0.0,1.0
2018-02-13,27.79,27.82,27.29,27.53,23217,20.6763370334046,20.6986576563266,20.3043266513714,20.4828916347474,31204.7742768759,0.0,1.0
2018-02-14,27.98,28.07,27.57,27.6,34297,20.9566096552284,21.0240183353203,20.6495256681432,20.6719952281739,45791.2837900564,0.1867,1.0
2018-02-15,28.4,28.46,27.87,28.17,24756,21.2711834956572,21.3161226157184,20.8742212684495,21.0989168687557,33052.71660806,0.0,1.0
2018-02-16,28.85,29.48,28.17,28.18,40152,21.6082268961165,22.0800876567596,21.0989168687557,21.1064067220992,53608.5263066258,0.0,1.0
2018-02-20,27.53,28.7,27.5,28.7,18408,20.6195662547691,21.4958790959634,20.5970966947384,21.4958790959634,24577.2502553388,0.0,1.0
2018-02-21,28.67,28.67,27.77,27.79,12665,21.4734095359328,21.4734095359328,20.7993227350141,20.8143024417011,16909.5433770027,0.0,1.0
2018-02-22,28.36,28.84,28.07,28.79,18418,21.241224082283,21.600737042773,21.0240183353203,21.5632877760553,24590.6016516097,0.0,1.0
2018-02-23,28.45,28.83,27.89,28.48,19480,21.3086327623749,21.5932471894294,20.8892009751365,21.3311023224055,26008.5199355715,0.0,1.0
2018-02-26,28.78,28.8,27.75,28.45,15592,21.5557979227117,21.5707776293988,20.784343028327,21.3086327623749,20817.4970654739,0.0,1.0
2018-02-27,28.02,28.77,28.02,28.64,11938,20.9865690686026,21.5483080693682,20.9865690686026,21.4509399759021,15938.8968681136,0.0,1.0
2018-02-28,27.1,28.18,27.1,28.15,35173,20.2975025609968,21.1064067220992,20.2975025609968,21.0839371620686,46960.8661033808,0.0,1.0
2018-03-01,27.46,28.33,27.08,27.08,31758,20.5671372813643,21.2187545222524,20.2825228543097,20.2825228543097,42401.3642768933,0.0,1.0
2018-03-02,28.54,28.57,27.0,27.34,35601,21.3760414424667,21.3985110024974,20.2226040275614,20.4772590412418,47532.3058637723,0.0,1.0
2018-03-05,28.28,28.67,27.96,28.38,23327,21.1813052555347,21.4734095359328,20.9416299485413,21.2562037889701,31144.8020809588,0.0,1.0
2018-03-06,28.47,28.67,27.6,28.5,25114,21.3236124690619,21.4734095359328,20.6719952281739,21.3460820290926,33530.6965945557,0.0,1.0
2018-03-07,29.26,29.49,28.11,28.11,43224,21.9153108832017,22.0875775101031,21.0539777486945,21.0539777486945,57710.0752410239,0.0,1.0
2018-03-08,29.16,29.5,29.03,29.44,26027,21.8404123497663,22.0950673634467,21.7430442563003,22.0501282433854,34749.6790740822,0.0,1.0
2018-03-09,29.52,29.7,29.1,29.43,37772,22.1100470701338,22.2448644303175,21.795473229705,22.0426383900419,50430.8939941688,0.0,1.0
2018-03-12,29.4,29.65,29.1,29.49,33384,22.0201688300113,22.2074151635998,21.795473229705,22.0875775101031,44572.3013105298,0.0,1.0
2018-03-13,29.58,29.97,29.12,29.65,26145,22.154986190195,22.4470904705931,21.8104529363921,22.2074151635998,34907.225550078,0.0,1.0
2018-03-14,29.64,29.8,28.92,29.8,30757,22.1999253102563,22.3197629637529,21.6606558695213,22.3197629637529,41064.8895101834,0.0,1.0
2018-03-15,29.76,29.83,29.28,29.55,31933,22.2898035503788,22.3422325237836,21.9302905898888,22.1325166301644,42635.0137116327,0.0,1.0
2018-03-16,30.69,30.69,29.22,29.61,76577,22.9863599113281,22.9863599113281,21.8853514698275,22.1774557502256,102240.987223114,0.0,1.0
2018-03-19,29.91,30.45,29.49,30.36,36795,22.4021513505319,22.8066034310831,22.0875775101031,22.7391947509912,49126.462578509,0.0,1.0
2018-03-20,29.71,30.0,29.45,30.0,16834,22.2523542836611,22.4695600306238,22.057618096729,22.4695600306238,22475.7404823106,0.0,1.0
2018-03-21,29.86,29.94,29.43,29.94,15089,22.3647020838142,22.4246209105625,22.0426383900419,22.4246209105625,20145.9218330513,0.0,1.0
2018-03-22,29.13,29.86,29.01,29.47,14279,21.8179427897357,22.3647020838142,21.7280645496132,22.0725978034161,19064.4587351143,0.0,1.0
2018-03-23,28.11,29.4,28.1,29.19,41217,21.0539777486945,22.0201688300113,21.0464878953509,21.8628819097969,55030.4500094687,0.0,1.0
2018-03-26,28.88,29.09,28.1,28.61,32104,21.6306964561471,21.7879833763615,21.0464878953509,21.4284704158715,42863.322587864,0.0,1.0
2018-03-27,28.29,29.17,27.98,28.97,28540,21.1887951088782,21.8479022031098,20.9566096552284,21.698105136239,38104.8849569411,0.0,1.0
2018-03-28,28.7,28.9,27.95,28.33,28165,21.4958790959634,21.6456761628342,20.9341400951978,21.2187545222524,37604.2075967851,0.0,1.0
2018-03-29,27.72,29.19,27.7,28.86,80656,20.7618734682963,21.8628819097969,20.7468937616093,21.6157167494601,107687.021761985,0.0,1.0
2018-04-02,27.64,28.32,27.45,27.81,37673,20.701954641548,21.2112646689088,20.5596474280207,20.8292821483882,50298.7151710877,0.0,1.0
2018-04-03,27.73,28.0,27.22,27.91,45337,20.7693633216399,20.9715893619155,20.3873808011193,20.9041806818236,60531.2252730497,0.0,1.0
2018-04-04,28.18,28.2,27.32,27.32,35939,21.1064067220992,21.1213864287863,20.4622793345547,20.4622793345547,47983.5830577263,0.0,1.0
2018-04-05,28.5,28.5,27.66,28.18,39489,21.3460820290926,21.3460820290926,20.7169343482351,21.1064067220992,52723.3287338698,0.0,1.0
2018-04-06,27.78,28.48,27.33,28.32,46280,20.8068125883576,21.3311023224055,20.4697691878982,21.2112646689088,61790.2619413887,0.0,1.0
2018-04-09,27.73,28.32,27.73,28.04,35655,20.7693633216399,21.2112646689088,20.7693633216399,21.0015487752897,47604.4034036347,0.0,1.0
2018-04-10,28.35,28.67,28.1,28.1,63612,21.2337342289394,21.4734095359328,21.0464878953509,21.0464878953509,84930.9019579868,0.0,1.0
2018-04-11,28.08,28.58,28.02,28.02,52948,21.0315081886638,21.4060008558409,20.9865690686026,20.9865690686026,70692.9729747765,0.0,1.0
2018-04-12,28.48,28.67,28.04,28.31,51081,21.3311023224055,21.4734095359328,21.0015487752897,21.2037748155653,68200.2672910129,0.0,1.0
2018-04-13,28.08,28.64,27.98,28.59,15957,21.0315081886638,21.4509399759021,20.9566096552284,21.4134907091844,21304.8230293591,0.0,1.0
2018-04-16,28.83,29.0,28.21,28.36,39013,21.5932471894294,21.7205746962696,21.1288762821299,21.241224082283,52087.8022713786,0.0,1.0
2018-04-17,29.24,29.7,28.92,29.11,55994,21.9003311765146,22.2448644303175,21.6606558695213,21.8029630830486,74759.8082788704,0.0,1.0
2018-04-18,29.46,29.72,29.22,29.4,29093,22.0651079500725,22.2598441370046,21.8853514698275,22.0201688300113,38843.2171707179,0.0,1.0
2018-04-19,29.88,30.0,29.32,29.32,23368,22.3796817905013,22.4695600306238,21.9602500032629,21.9602500032629,31199.5428056692,0.0,1.0
2018-04-20,29.2,29.77,28.78,29.64,78234,21.8703717631405,22.2972934037223,21.5557979227117,22.1999253102563,104453.31358519,0.0,1.0
2018-04-23,29.98,29.98,29.13,29.3,24892,22.4545803239367,22.4545803239367,21.8179427897357,21.9452702965759,33234.2955973433,0.0,1.0
2018-04-24,30.17,30.72,29.96,29.98,34036,22.596887537464,23.0088294713587,22.4396006172496,22.4545803239367,45442.8123473877,0.0,1.0
2018-04-25,29.75,30.5,29.75,29.92,36496,22.2823136970352,22.8440526978008,22.2823136970352,22.4096412038754,48727.2558300113,0.0,1.0
2018-04-26,29.77,30.37,29.51,29.83,37878,22.2972934037223,22.7466846043348,22.1025572167902,22.3422325237836,50572.4187946396,0.0,1.0
2018-04-27,29.52,29.98,29.51,29.98,19279,22.1100470701338,22.4545803239367,22.1025572167902,22.4545803239367,25740.1568705279,0.0,1.0
2018-04-30,29.22,29.84,29.1,29.57,25796,21.8853514698275,22.3497223771271,21.795473229705,22.1474963368515,34441.2618202261,0.0,1.0
2018-05-01,29.9,29.93,28.85,28.91,27630,22.3946614971883,22.417131057219,21.6082268961165,21.6531660161778,36889.9078962959,0.0,1.0
2018-05-02,29.1,29.98,29.03,29.6,64215,21.795473229705,22.4545803239367,21.7430442563003,22.1699658968821,85735.9911531176,0.0,1.0
2018-05-03,29.23,29.59,29.0,29.13,30901,21.8928413231711,22.1624760435386,21.7205746962696,21.8179427897357,41257.1496164834,0.0,1.0
2018-05-04,29.7,30.0,29.02,29.1,19234,22.2448644303175,22.4695600306238,21.7355544029567,21.795473229705,25680.0755873092,0.0,1.0
2018-05-07,30.0,30.0,29.27,29.8,8589,22.4695600306238,22.4695600306238,21.9228007365452,22.3197629637529,11467.5142570135,0.0,1.0
2018-05-08,30.11,30.23,29.82,29.95,10894,22.5519484174027,22.6418266575252,22.33474267044,22.432110763906,14545.0110974393,0.0,1.0
2018-05-09,30.36,30.56,29.6,30.08,15570,22.7391947509912,22.8889918178621,22.1699658968821,22.5294788573721,20788.1239936781,0.0,1.0
2018-05-10,30.26,30.65,30.1,30.39,18185,22.6642962175558,22.9564004979539,22.5444585640592,22.7616643110219,24279.5141184995,0.0,1.0
2018-05-11,29.81,30.05,29.57,29.84,15017,22.4770498839673,22.6580123788399,22.2960873890947,22.4996701958264,19916.1710416148,0.2,1.0
2018-05-14,29.4,29.98,29.26,29.67,19563,22.1679056218933,22.6052316511687,22.0623441665509,22.3714884286249,25945.2656380841,0.0,1.0
2018-05-15,29.82,30.0,29.31,29.31,13009,22.4845899879203,22.6203118590748,22.100044686316,22.100044686316,17253.0777838694,0.0,1.0
2018-05-16,30.19,30.57,29.49,29.85,24987,22.7635738341822,23.0500977843972,22.2357665574705,22.5072102997794,33138.8004139861,0.0,1.0
2018-05-17,30.84,30.88,30.0,30.0,19123,23.2536805911289,23.283841006941,22.6203118590748,22.6203118590748,25361.7193067056,0.0,1.0
2018-05-18,30.51,30.95,30.35,30.95,30484,23.004857160679,23.3366217346121,22.8842154974306,23.3366217346121,40429.1508312303,0.0,1.0
2018-05-21,30.63,30.83,30.37,30.71,30948,23.0953384081153,23.2461404871758,22.8992957053367,23.1556592397395,41044.5269625022,0.0,1.0
2018-05-22,30.35,30.81,30.35,30.49,30470,22.8842154974306,23.2310602792698,22.8842154974306,22.989776952773,40410.5834479592,0.0,1.0
2018-05-23,30.59,30.77,30.2,30.2,9817,23.0651779923032,23.2008998634577,22.7711139381353,22.7711139381353,13019.714398051,0.0,1.0
2018-05-24,30.33,30.53,29.98,30.1597,20195,22.8691352895246,23.0199373685851,22.6052316511687,22.7407273192046,26783.4503686096,0.0,1.0
2018-05-25,30.6,30.6,30.2,30.23,12140,23.0727180962563,23.0727180962563,22.7711139381353,22.7937342499943,16100.5737793969,0.0,1.0
2018-05-29,30.1,30.57,29.66,30.28,27553,22.695712898605,23.0500977843972,22.3639483246719,22.8314347697595,36541.9365192523,0.0,1.0
2018-05-30,30.36,30.71,30.0,30.25,34780,22.8917556013837,23.1556592397395,22.6203118590748,22.8088144579004,46126.6850121436,0.0,1.0
2018-05-31,30.14,30.71,30.1,30.29,24105,22.7258733144171,23.1556592397395,22.695712898605,22.8389748737125,31969.0552679047,0.0,1.0
2018-06-01,30.8,30.88,30.14,30.33,73835,23.2235201753168,23.283841006941,22.7258733144171,22.8691352895246,97923.0531302939,0.0,1.0
2018-06-04,30.65,30.94,30.58,30.94,31726,23.1104186160214,23.3290816306591,23.0576378883502,23.3290816306591,42076.3429757122,0.0,1.0
2018-06-05,30.71,30.75,30.49,30.74,33752,23.1556592397395,23.1858196555516,22.989776952773,23.1782795515986,44763.3085833777,0.0,1.0
2018-06-06,30.27,30.75,30.21,30.75,28575,22.8238946658064,23.1858196555516,22.7786540420883,23.1858196555516,37897.3554980451,0.0,1.0
2018-06-07,30.67,30.67,30.14,30.36,19043,23.1254988239274,23.1254988239274,22.7258733144171,22.8917556013837,25255.6199737278,0.0,1.0
2018-06-08,30.11,30.73,30.08,30.5,22809,22.703253002558,23.1707394476456,22.680632690699,22.997317056726,30250.2460736627,0.0,1.0
2018-06-11,30.05,30.29,29.75,30.0,24522,22.6580123788399,22.8389748737125,22.4318092602491,22.6203118590748,32522.098041052,0.0,1.0
2018-06-12,29.7,30.16,29.44,30.13,27824,22.394108740484,22.7409535223232,22.1980660377054,22.7183332104641,36901.348009715,0.0,1.0
2018-06-13,29.65,29.95,29.57,29.8,17400,22.3564082207189,22.5826113393096,22.2960873890947,22.4695097800143,23076.6049226941,0.0,1.0
2018-06-14,29.87,29.91,29.29,29.9,22915,22.5222905076854,22.5524509234975,22.08496447841,22.5449108195445,30390.8276898584,0.0,1.0
2018-06-15,29.8,30.3,29.57,29.7,47347,22.4695097800143,22.8465149776655,22.2960873890947,22.394108740484,62793.5639813101,0.0,1.0
2018-06-18,30.44,30.45,29.65,29.65,22463,22.9520764330079,22.9596165369609,22.3564082207189,22.3564082207189,29791.3664585331,0.0,1.0
2018-06-19,30.57,30.75,29.85,30.18,56243,23.0500977843972,23.1858196555516,22.5072102997794,22.7560337302292,74591.809808453,0.0,1.0
2018-06-20,30.73,30.75,30.51,30.6,33695,23.1707394476456,23.1858196555516,23.004857160679,23.0727180962563,44687.7128086308,0.0,1.0
2018-06-21,30.44,30.75,30.29,30.73,37398,22.9520764330079,23.1858196555516,22.8389748737125,23.1707394476456,49598.7856838455,0.0,1.0
2018-06-22,30.61,30.74,30.08,30.65,98660,23.0802582002093,23.1782795515986,22.680632690699,23.1104186160214,130847.002395,0.0,1.0
2018-06-25,30.46,30.68,30.08,30.19,29575,22.9671566409139,23.1330389278805,22.680632690699,22.7635738341822,39223.5971602688,0.0,1.0
2018-06-26,30.75,30.75,30.26,30.38,23572,23.1858196555516,23.1858196555516,22.8163545618534,22.9068358092897,31262.1684619394,0.0,1.0
2018-06-27,30.24,30.75,30.24,30.63,35895,22.8012743539474,23.1858196555516,22.8012743539474,23.0953384081153,47605.4444655231,0.0,1.0
2018-06-28,30.45,30.64,30.15,30.19,14782,22.9596165369609,23.1028785120684,22.7334134183701,22.7635738341822,19604.5042509922,0.0,1.0
2018-06-29,30.29,30.51,30.15,30.22,42977,22.8389748737125,23.004857160679,22.7334134183701,22.7861941460413,56997.8879173921,0.0,1.0
2018-07-02,30.68,30.68,29.86,30.0,45816,23.1330389278805,23.1330389278805,22.5147504037324,22.6203118590748,60763.0879964454,0.0,1.0
2018-07-03,30.64,30.79,30.4,30.79,12882,23.1028785120684,23.2159800713637,22.9219160171958,23.2159800713637,17084.6450927669,0.0,1.0
2018-07-05,30.69,30.75,30.27,30.51,19622,23.1405790318335,23.1858196555516,22.8238946658064,23.004857160679,26023.5138961553,0.0,1.0
2018-07-06,30.68,30.8,30.48,30.6,25694,23.1330389278805,23.2235201753168,22.98223684882,23.0727180962563,34076.4532691782,0.0,1.0
2018-07-09,30.7,30.81,30.48,30.75,43402,23.1481191357865,23.2310602792698,22.98223684882,23.1858196555516,57561.5406238373,0.0,1.0
2018-07-10,30.16,30.81,30.11,30.81,27230,22.7409535223232,23.2310602792698,22.703253002558,23.2310602792698,36113.560462354,0.0,1.0
2018-07-11,30.15,30.4,30.14,30.25,10970,22.7334134183701,22.9219160171958,22.7258733144171,22.8088144579004,14548.8710345951,0.0,1.0
2018-07-12,29.82,30.47,29.5,30.47,15777,22.4845899879203,22.9746967448669,22.2433066614235,22.9746967448669,20924.1147049049,0.0,1.0
2018-07-13,29.79,30.22,29.76,29.95,38277,22.4619696760612,22.7861941460413,22.4393493642022,22.5826113393096,50764.5521049404,0.0,1.0
2018-07-16,29.99,30.16,29.66,29.66,14353,22.6127717551217,22.7409535223232,22.3639483246719,22.3639483246719,19035.5465778982,0.0,1.0
2018-07-17,30.19,30.41,29.92,29.92,17901,22.7635738341822,22.9294561211488,22.5599910274506,22.5599910274506,23741.0519954682,0.0,1.0
2018-07-18,30.08,30.21,29.6,30.19,13298,22.680632690699,22.7786540420883,22.3187077009538,22.7635738341822,17636.361624252,0.0,1.0
2018-07-19,30.06,30.38,29.88,29.88,17512,22.6655524827929,22.9068358092897,22.5298306116385,22.5298306116385,23225.1439888632,0.0,1.0
2018-07-20,29.93,30.13,29.71,29.92,14165,22.5675311314036,22.7183332104641,22.401648844437,22.5599910274506,18786.2131454001,0.0,1.0
2018-07-23,29.75,30.22,29.57,29.92,12391,22.4318092602491,22.7861941460413,22.2960873890947,22.5599910274506,16433.4604366151,0.0,1.0
2018-07-24,29.12,29.8,29.12,29.8,11388,21.9567827112086,22.4695097800143,21.9567827112086,22.4695097800143,15103.2400494046,0.0,1.0
2018-07-25,28.73,29.11,28.65,29.11,16577,21.6627186570406,21.9492426072555,21.6023978254164,21.9492426072555,21985.1080346839,0.0,1.0
2018-07-26,29.44,29.44,28.4,28.66,13435,22.1980660377054,22.1980660377054,21.4138952265908,21.6099379293694,17818.0567319767,0.0,1.0
2018-07-27,28.61,29.33,28.58,29.33,22712,21.5722374096043,22.1151248942221,21.5496170977452,22.1151248942221,30121.6006324269,0.0,1.0
2018-07-30,29.16,29.49,28.71,28.73,20907,21.9869431270207,22.2357665574705,21.6476384491346,21.6627186570406,27727.7344321129,0.0,1.0
2018-07-31,28.97,29.37,28.8,29.26,21766,21.8436811519132,22.1452853100342,21.7154993847118,22.0623441665509,28866.9760199632,0.0,1.0
2018-08-01,28.98,29.35,28.7,29.26,6345,21.8512212558662,22.1302051021281,21.6400983451815,22.0623441665509,8415.00334681001,0.0,1.0
2018-08-02,28.92,29.07,28.74,28.88,15627,21.8059806321481,21.9190821914435,21.6702587609936,21.775820216336,20725.1784555713,0.0,1.0
2018-08-03,28.63,29.12,28.55,28.95,20329,21.5873176175104,21.9567827112086,21.5269967858862,21.8286009440071,26961.1667513475,0.0,1.0
2018-08-06,29.33,29.36,28.75,28.75,19345,22.1151248942221,22.1377452060812,21.6777988649467,21.6777988649467,25656.1449557194,0.0,1.0
2018-08-07,29.28,29.5,29.15,29.33,11834,22.077424374457,22.2433066614235,21.9794030230676,22.1151248942221,15694.7438307564,0.0,1.0
2018-08-08,29.55,29.55,29.15,29.25,8426,22.2810071811886,22.2810071811886,21.9794030230676,22.0548040625979,11174.9122458977,0.0,1.0
2018-08-09,29.66,29.67,29.17,29.6,8461,22.3639483246719,22.3714884286249,21.9944832309737,22.3187077009538,11221.3307040756,0.0,1.0
2018-08-10,29.59,29.78,29.16,29.51,11137,22.3111675970007,22.4544295721082,21.9869431270207,22.2508467653765,14770.3533921865,0.0,1.0
2018-08-13,29.08,29.6,29.08,29.32,9251,22.077424374457,22.4722063784019,22.077424374457,22.2596314532008,12185.2565515409,0.2,1.0
2018-08-14,29.85,29.85,28.8,29.2,28634,22.66200541876,22.66200541876,21.8648494492559,22.1685279138289,37716.2075555963,0.0,1.0
2018-08-15,29.08,29.74,28.94,29.7,16025,22.077424374457,22.5784938410024,21.9711369118564,22.5481259945451,21107.8517174838,0.0,1.0
2018-08-16,29.87,29.88,29.42,29.67,16654,22.6771893419886,22.684781303603,22.335551069344,22.5253501097021,21936.3595945695,0.0,1.0
2018-08-17,29.88,29.94,29.6,29.75,20035,22.684781303603,22.7303330732889,22.4722063784019,22.5860858026167,26389.754081734,0.0,1.0
2018-08-20,29.84,30.24,29.67,29.88,18173,22.6544134571457,22.9580919217187,22.5253501097021,22.684781303603,23937.160016339,0.0,1.0
2018-08-21,30.06,30.16,29.73,29.81,10479,22.8214366126608,22.8973562288041,22.5709018793881,22.6316375723027,13802.7568266779,0.0,1.0
2018-08-22,30.19,30.19,29.82,30.12,15929,22.920132113647,22.920132113647,22.639229533917,22.8669883823468,20981.4021845741,0.0,1.0
2018-08-23,30.19,30.25,29.94,30.21,26151,22.920132113647,22.965683883333,22.7303330732889,22.9353160368757,34445.6430741915,0.0,1.0
2018-08-24,30.12,30.25,29.91,30.16,13260,22.8669883823468,22.965683883333,22.7075571884459,22.8973562288041,17465.8417331566,0.0,1.0
2018-08-27,29.57,30.25,29.57,30.25,19717,22.4494304935589,22.965683883333,22.4494304935589,22.965683883333,25970.8900039705,0.0,1.0
2018-08-28,29.35,30.04,29.35,29.7,9495,22.2824073380437,22.8062526894322,22.2824073380437,22.5481259945451,12506.6491143531,0.0,1.0
2018-08-29,29.14,29.65,29.1,29.41,24996,22.1229761441429,22.5101661864735,22.0926082976856,22.3279591077297,32924.2971313713,0.0,1.0
2018-08-30,29.34,29.6,29.06,29.18,16161,22.2748153764294,22.4722063784019,22.0622404512283,22.1533439906002,21286.9885557726,0.0,1.0
2018-08-31,29.45,29.75,29.17,29.4,38718,22.358326954187,22.5860858026167,22.1457520289859,22.3203671461154,50998.677241656,0.0,1.0
2018-09-04,29.2,29.59,29.1,29.52,12385,22.1685279138289,22.4646144167875,22.0926082976856,22.4114706854873,16313.3069279898,0.0,1.0
2018-09-05,29.13,29.38,29.0,29.16,11415,22.1153841825286,22.3051832228867,22.0166886815424,22.1381600673716,15035.6397725477,0.0,1.0
2018-09-06,29.07,29.38,28.76,28.96,22852,22.0698324128426,22.3051832228867,21.8344816027986,21.9863208350851,30100.257563054,0.0,1.0
2018-09-07,29.27,29.41,28.68,28.86,16229,22.2216716451291,22.3279591077297,21.773745909884,21.9104012189418,21376.556974917,0.0,1.0
2018-09-10,29.35,29.5,29.15,29.37,20460,22.2824073380437,22.3962867622586,22.1305681057572,22.2975912612724,26949.5567013865,0.0,1.0
2018-09-11,29.15,29.41,29.15,29.3,12791,22.1305681057572,22.3279591077297,22.1305681057572,22.2444475299721,16848.0830775873,0.0,1.0
2018-09-12,28.99,29.32,28.84,29.21,19753,22.009096719928,22.2596314532008,21.8952172957132,22.1761198754432,26018.3085788117,0.0,1.0
2018-09-13,28.91,29.14,28.82,29.14,11966,21.9483610270134,22.1229761441429,21.8800333724845,22.1229761441429,15761.4074041442,0.0,1.0
2018-09-14,29.16,29.42,28.61,28.9,23739,22.1381600673716,22.335551069344,21.7206021785837,21.9407690653991,31268.5985598344,0.0,1.0
2018-09-17,29.14,29.39,29.03,29.2,20445,22.1229761441429,22.312775184501,22.0394645663853,22.1685279138289,26929.7989618694,0.0,1.0
2018-09-18,29.03,29.35,28.87,29.15,18542,22.0394645663853,22.2824073380437,21.9179931805561,22.1305681057572,24423.2004084609,0.0,1.0
2018-09-19,28.81,29.3,28.8,28.96,22161,21.8724414108702,22.2444475299721,21.8648494492559,21.9863208350851,29190.0843626308,0.0,1.0
2018-09-20,29.2,29.4,28.9,28.9,23187,22.1685279138289,22.3203671461154,21.9407690653991,21.9407690653991,30541.5137456035,0.0,1.0
2018-09-21,29.66,29.66,28.92,28.93,61417,22.5177581480878,22.5177581480878,21.9559529886278,21.9635449502421,80897.4058616351,0.0,1.0
2018-09-24,29.04,29.98,28.83,29.56,19363,22.0470565279997,22.7607009197462,21.8876253340988,22.4418385319446,25504.6073513659,0.0,1.0
2018-09-25,28.97,29.36,28.83,29.11,8957,21.9939127966994,22.2899992996581,21.8876253340988,22.1002002592999,11798.0048570048,0.0,1.0
2018-09-26,28.53,29.22,28.52,29.06,13764,21.6598664856691,22.1837118370575,21.6522745240548,22.0622404512283,18129.7017809327,0.0,1.0
2018-09-27,28.2,28.54,28.2,28.54,13373,21.4093317523964,21.6674584472834,21.4093317523964,21.6674584472834,17614.6833708524,0.0,1.0
2018-09-28,28.72,28.72,28.08,28.11,23074,21.8041137563413,21.8041137563413,21.3182282130245,21.3410040978675,30392.6721079077,0.0,1.0
2018-10-01,28.2,28.94,28.05,28.8,15423,21.4093317523964,21.9711369118564,21.2954523281815,21.8648494492559,20314.907771529,0.0,1.0
2018-10-02,27.78,28.25,27.7,28.0,21890,21.0904693645947,21.447291560468,21.0297336716801,21.2574925201099,28833.1278686877,0.0,1.0
2018-10-03,28.12,28.22,27.6,27.81,38081,21.3485960594818,21.424515675625,20.9538140555369,21.1132452494377,50159.6319034945,0.0,1.0
2018-10-04,27.88,28.34,27.87,28.34,8355,21.166388980738,21.5156192149969,21.1587970191237,21.5156192149969,11005.06091105,0.0,1.0
2018-10-05,27.21,27.98,27.21,27.94,12177,20.6577275525782,21.2423085968812,20.6577275525782,21.2119407504239,16039.3329400187,0.0,1.0
2018-10-08,27.81,27.91,27.5,27.5,17919,21.1132452494377,21.189164865581,20.8778944393936,20.8778944393936,23602.595627182,0.0,1.0
2018-10-09,27.8,28.11,27.71,27.87,23726,21.1056532878234,21.3410040978675,21.0373256332945,21.1587970191237,31251.4751855863,0.0,1.0
2018-10-10,27.56,28.09,27.54,27.77,18729,20.9234462090796,21.3258201746388,20.9082622858509,21.0828774029804,24669.5135611079,0.0,1.0
2018-10-11,27.31,27.99,27.17,27.53,15264,20.7336471687215,21.2499005584956,20.6273597061209,20.9006703242366,20105.4757326472,0.0,1.0
2018-10-12,25.8,27.71,25.59,27.66,24058,19.5872609649584,21.0373256332945,19.4278297710576,20.9993658252228,31688.7798202324,0.0,1.0
2018-10-15,25.92,26.21,25.75,25.83,19896,19.6783645043303,19.8985313911457,19.5493011568868,19.6100368498014,26206.6656955418,0.0,1.0
2018-10-16,26.29,26.4,25.51,26.08,27576,19.9592670840603,20.0427786618179,19.367094078143,19.7998358901595,36322.6283283203,0.0,1.0
2018-10-17,26.26,26.7,26.06,26.26,9650,19.9364911992173,20.2705375102476,19.7846519669308,19.9364911992173,12710.812422697,0.0,1.0
2018-10-18,26.15,26.5,25.86,26.11,16632,19.8529796214598,20.1186982779611,19.6328127346443,19.8226117750025,21907.3815766109,0.0,1.0
2018-10-19,25.23,25.77,24.73,25.11,26303,19.1545191529419,19.5644850801154,18.7749210722256,19.06341561357,34645.8548346318,0.0,1.0
2018-10-22,24.85,25.2,24.85,24.89,29271,18.8660246115975,19.1317432680989,18.8660246115975,18.8963924580548,38555.2528937578,0.0,1.0
2018-10-23,24.9,25.08,24.67,24.67,17075,18.9039844196691,19.040639728727,18.7293693025397,18.7293693025397,22490.893483684,0.0,1.0
2018-10-24,23.89,25.09,23.87,25.0,30768,18.1371962966223,19.0482316903413,18.1220123733937,18.9799040358124,40527.0752975689,0.0,1.0
2018-10-25,24.24,24.5,23.95,24.36,26353,18.4029149531237,18.6003059550961,18.1827480663083,18.4940184924956,34711.7139663557,0.0,1.0
2018-10-26,24.39,24.45,23.98,23.98,13485,18.5167943773386,18.5623461470245,18.2055239511512,18.2055239511512,17762.2078259138,0.0,1.0
2018-10-29,25.09,25.1,24.39,24.4,27805,19.0482316903413,19.0558236519556,18.5167943773386,18.5243863389529,36624.2631516154,0.0,1.0
2018-10-30,25.26,25.26,24.81,25.0,24488,19.1772950377848,19.1772950377848,18.8356567651402,18.9799040358124,32255.1683530574,0.0,1.0
2018-10-31,25.57,25.64,25.05,25.41,30583,19.4126458478289,19.4657895791292,19.017863843884,19.2911744619997,40283.3965101908,0.0,1.0
2018-11-01,25.77,26.16,25.5,25.63,20458,19.5644850801154,19.8605715830741,19.3595021165286,19.4581976175149,26946.9223361175,0.0,1.0
2018-11-02,26.16,26.52,25.52,25.91,15625,19.8605715830741,20.1338822011898,19.3746860397573,19.670772542716,20580.9786636932,0.0,1.0
2018-11-05,25.58,26.53,25.4,26.24,12515,19.4202378094432,20.1414741628041,19.2835825003854,19.9213072759887,16484.5406704718,0.0,1.0
2018-11-06,25.72,25.94,25.5,25.51,10290,19.5265252720438,19.6935484275589,19.3595021165286,19.367094078143,13553.8093087618,0.0,1.0
2018-11-07,25.99,26.08,25.74,25.98,13413,19.7315082356306,19.7998358901595,19.5417091952724,19.7239162740162,17667.3706762315,0.0,1.0
2018-11-08,26.34,26.35,25.39,25.92,11592,19.9972268921319,20.0048188537463,19.2759905387711,19.6783645043303,15268.7810988501,0.0,1.0
2018-11-09,25.9,26.42,25.88,26.29,18683,19.6631805811016,20.0579625850465,19.647996657873,19.9592670840603,24608.923159922,0.0,1.0
2018-11-12,25.5,26.17,25.49,25.71,15770,19.3595021165286,19.8681635446884,19.3519101549143,19.5189333104295,20771.9701456924,0.0,1.0
2018-11-13,25.43,25.43,25.05,25.36,8822,19.4581976175149,19.4581976175149,19.1674341454482,19.4046359252921,11529.5087659127,0.2,1.0
2018-11-14,24.8,25.75,24.51,25.52,22384,18.9761423875096,19.7030510676763,18.7542439483008,19.5270626503728,29253.7433933564,0.0,1.0
2018-11-15,25.25,25.25,24.6,24.74,12621,19.3204675517991,19.3204675517991,18.8231089811587,18.9302323656043,16494.4377844689,0.0,1.0
2018-11-16,24.99,25.31,24.79,25.08,24809,19.1215241235429,19.3663775737043,18.968490717192,19.1903891564008,32422.9860545828,0.0,1.0
2018-11-19,24.84,25.0,24.68,24.84,32696,19.0067490687798,19.1291757938605,18.8843223436991,19.0067490687798,42730.5394026618,0.0,1.0
2018-11-20,24.14,25.0,24.14,24.84,43161,18.4711321465517,19.1291757938605,18.4711321465517,19.0067490687798,56407.2917530672,0.0,1.0
2018-11-21,23.95,24.49,23.89,24.13,40470,18.3257504105183,18.7389406076657,18.2798403886131,18.4634804762341,52890.4125772488,0.0,1.0
2018-11-23,24.06,24.39,23.82,23.97,22975,18.4099187840113,18.6624239044903,18.2262786963902,18.3410537511534,30026.1237697626,0.0,1.0
2018-11-26,23.78,24.44,23.75,24.09,31120,18.1956720151201,18.700682256078,18.1727170041674,18.4328737949639,40670.8583989123,0.0,1.0
2018-11-27,24.1,24.1,23.78,23.78,48908,18.4405254652815,18.4405254652815,18.1956720151201,18.1956720151201,63918.070134126,0.0,1.0
2018-11-28,25.59,25.75,24.13,24.13,53787,19.5806243425956,19.7030510676763,18.4634804762341,18.4634804762341,70294.4556780943,0.0,1.0
2018-11-29,26.17,26.28,25.63,25.63,21479,20.0244212210131,20.1085895945061,19.6112310238657,19.6112310238657,28070.9951012288,0.0,1.0
2018-11-30,25.73,26.33,25.48,26.09,57843,19.6877477270412,20.1468479460938,19.4964559691026,19.9632078584728,75595.259073531,0.0,1.0
2018-12-03,25.31,26.02,25.08,26.02,11681,19.3663775737043,19.90964616625,19.1903891564008,19.90964616625,15265.9478456843,0.0,1.0
2018-12-04,23.83,25.24,23.15,25.1,27499,18.2339303667078,19.3128158814815,17.7136167851148,19.2056924970359,35938.5583262111,0.0,1.0
2018-12-06,23.73,23.95,23.45,23.54,24412,18.1574136635324,18.3257504105183,17.9431668946411,18.012031927499,31904.1450910747,0.0,1.0
2018-12-07,23.3,23.94,23.23,23.7,28450,17.828391839878,18.3180987402008,17.7748301476551,18.1344586525797,37181.4242110878,0.0,1.0
2018-12-10,23.26,23.5,22.66,23.23,27314,17.7977851586078,17.9814252462288,17.3386849395551,17.7748301476551,35696.7810510247,0.0,1.0
2018-12-11,23.3,23.43,22.8,23.35,29387,17.828391839878,17.927863554006,17.4458083240007,17.8666501914657,38405.9934373018,0.0,1.0
2018-12-12,23.9,24.05,23.3,23.3,24250,18.2874920589306,18.4022671136938,17.828391839878,17.828391839878,31692.426612263,0.0,1.0
2018-12-13,23.63,24.19,23.31,23.8,20093,18.0808969603569,18.5093904981394,17.8360435101955,18.2109753557552,26259.6258936165,0.0,1.0
2018-12-14,23.06,23.97,23.06,23.54,28030,17.6447517522569,18.3410537511534,17.6447517522569,18.012031927499,36632.5244512054,0.0,1.0
2018-12-17,22.7,23.5263,22.39,23.05,32196,17.3692916208253,18.001549139164,17.1320898409814,17.6371000819393,42077.0873075637,0.0,1.0
2018-12-18,22.79,23.07,22.54,22.77,25067,17.4381566536832,17.6524034225744,17.2468648957446,17.4228533130481,32760.1673356534,0.0,1.0
2018-12-19,22.02,22.78,21.82,22.68,37570,16.8489780392323,17.4305049833657,16.6959446328814,17.3539882801902,49100.3904256792,0.0,1.0
2018-12-20,22.16,22.35,21.42,21.94,34599,16.9561014236779,17.1014831597113,16.3898778201796,16.7877646766919,45217.5780766057,0.0,1.0
2018-12-21,22.57,22.59,22.07,22.18,76213,17.2698199066972,17.2851232473323,16.88723639082,16.971404764313,99603.0890474392,0.0,1.0
2018-12-24,21.96,22.96,21.96,22.45,11148,16.803068017327,17.5682350490815,16.803068017327,17.1779998628867,14569.3679123096,0.0,1.0
2018-12-26,22.11,22.5,21.36,22.14,37655,16.9178430720902,17.2162582144744,16.3439677982744,16.9407980830428,49211.4772818458,0.0,1.0
2018-12-27,21.87,22.71,21.25,22.05,46287,16.7342029844691,17.3769432911428,16.2597994247814,16.8719330501849,60492.6742516214,0.0,1.0
2018-12-28,22.4,22.4,21.3011,21.75,37141,17.139741511299,17.139741511299,16.298899460104,16.6423829406586,48539.7285280848,0.0,1.0
2018-12-31,22.43,22.9561,21.951,22.07,39830,17.1626965222516,17.5652508976576,16.7961815140412,16.88723639082,52053.9938955231,0.0,1.0
2019-01-02,23.01,23.01,21.8644,22.01,20741,17.6064934006692,17.6064934006692,16.7299180490913,16.8413263689148,27106.4998088637,0.0,1.0
2019-01-03,23.07,23.44,22.82,22.82,21193,17.6524034225744,17.9355152243236,17.4611116646358,17.4611116646358,27697.2205028326,0.0,1.0
2019-01-04,24.12,24.21,23.3,23.37,26425,18.4558288059166,18.5246938387745,17.828391839878,17.8819535321008,34534.9432259401,0.0,1.0
2019-01-07,24.6,24.6,24.0,24.2,24614,18.8231089811587,18.8231089811587,18.364008762106,18.5170421684569,32168.1397374945,0.0,1.0
2019-01-08,24.65,24.84,24.32,24.51,17174,18.8613673327464,19.0067490687798,18.6088622122675,18.7542439483008,22444.7725624332,0.0,1.0
2019-01-09,24.73,24.98,24.31,24.6,43038,18.9225806952868,19.1138724532254,18.6012105419499,18.8231089811587,56246.5425376731,0.0,1.0
2019-01-10,24.23,24.72,24.2,24.63,13910,18.5399971794096,18.9149290249692,18.5170421684569,18.8460639921113,18179.037285632,0.0,1.0
2019-01-11,23.89,24.43,23.62,24.02,17901,18.2798403886131,18.6930305857604,18.0732452900394,18.3793121027411,23394.8919087059,0.0,1.0
2019-01-14,23.7,24.31,23.67,23.7,21005,18.1344586525797,18.6012105419499,18.1115036416271,18.1344586525797,27451.5225150756,0.0,1.0
2019-01-15,23.77,23.9,23.47,23.7,12968,18.1880203448025,18.2874920589306,17.9584702352762,18.1344586525797,16947.9335384671,0.0,1.0
2019-01-16,23.72,24.23,23.46,23.71,67779,18.1497619932148,18.5399971794096,17.9508185649587,18.1421103228973,88580.6591073226,0.0,1.0
2019-01-17,23.37,24.17,23.37,23.49,19235,17.8819535321008,18.4940871575043,17.8819535321008,17.9737735759113,25138.3020984279,0.0,1.0
2019-01-18,23.75,23.96,23.46,23.46,18129,18.1727170041674,18.3334020808359,17.9508185649587,17.9508185649587,23692.8660640708,0.0,1.0
2019-01-22,23.02,23.842,23.02,23.7,19689,17.6141450709867,18.2431123710888,17.6141450709867,18.1344586525797,25731.6366007772,0.0,1.0
2019-01-23,23.15,23.53,22.78,23.14,13587,17.7136167851148,18.0043802571815,17.4305049833657,17.7059651147972,17756.9072321986,0.0,1.0
2019-01-24,23.21,23.62,22.93,23.08,13271,17.7595268070201,18.0732452900394,17.5452800381288,17.660055092892,17343.9255080965,0.0,1.0
2019-01-25,23.21,23.7,22.75,23.1,17883,17.7595268070201,18.1344586525797,17.407549972413,17.6753584335271,23371.3676332824,0.0,1.0
2019-01-28,22.89,23.67,22.7,23.15,28930,17.5146733568586,18.1115036416271,17.3692916208253,17.7136167851148,37808.7382223823,0.0,1.0
2019-01-29,23.41,23.59,23.09,23.09,17362,17.9125602133709,18.0502902790867,17.6677067632095,17.6677067632095,22690.4705501901,0.0,1.0
2019-01-30,23.75,23.75,23.37,23.59,16725,18.1727170041674,18.1727170041674,17.8819535321008,18.0502902790867,21857.972581035,0.0,1.0
2019-01-31,23.93,23.93,23.48,23.74,18870,18.3104470698832,18.3104470698832,17.9661219055937,18.1650653338499,24661.2820690063,0.0,1.0
2019-02-01,23.5,23.8,23.34,23.66,14257,17.9814252462288,18.2109753557552,17.8589985211481,18.1038519713095,18632.5330396303,0.0,1.0
2019-02-04,23.83,23.97,23.36,23.41,18593,18.2339303667078,18.3410537511534,17.8743018617832,17.9125602133709,24299.2696083219,0.0,1.0
2019-02-05,23.73,24.0,23.67,23.83,14028,18.1574136635324,18.364008762106,18.1115036416271,18.2339303667078,18333.2519800752,0.0,1.0
2019-02-06,23.73,23.92,23.73,23.92,3084,18.1574136635324,18.3027953995657,18.1574136635324,18.3027953995657,4030.49252256572,0.0,1.0
2019-02-07,24.02,24.1,23.62,23.89,12809,18.3793121027411,18.4405254652815,18.0732452900394,18.2798403886131,16740.1357722259,0.0,1.0
2019-02-08,23.33,24.44,23.33,24.06,19896,17.8513468508306,18.700682256078,17.8513468508306,18.4099187840113,26002.1657681478,0.0,1.0
2019-02-11,23.88,24.07,23.52,23.7,11950,18.2721887182955,18.4175704543289,17.9967285868639,18.1344586525797,15617.5050728471,0.0,1.0
2019-02-12,24.53,24.83,24.08,24.08,10882,18.7695472889359,18.9990973984622,18.4252221246464,18.4252221246464,14221.7313977173,0.0,1.0
2019-02-13,24.91,24.91,24.52,24.55,7723,19.0603107610026,19.0603107610026,18.7618956186183,18.784850629571,10093.2210608869,0.0,1.0
2019-02-14,24.6,24.9,24.37,24.58,27890,18.9761423875096,19.207558758089,18.7987231700654,18.9607146294709,36155.6098172829,0.2,1.0
2019-02-15,25.58,25.8,24.75,24.75,30580,19.7321025314022,19.9018078698271,19.0918505727993,19.0918505727993,39642.830699624,0.0,1.0
2019-02-19,25.87,26.15,25.6,25.6,25551,19.9558050229623,20.1717936355031,19.7475302894409,19.7475302894409,33123.4129236786,0.0,1.0
2019-02-20,26.25,26.51,25.68,25.81,16084,20.2489324256962,20.4494932801983,19.8092413215954,19.9095217488464,20850.7288741907,0.0,1.0
2019-02-21,26.28,26.66,26.15,26.24,26957,20.2720740627541,20.565201465488,20.1717936355031,20.2412185466769,34946.101607906,0.0,1.0
2019-02-22,27.11,27.12,26.515,26.52,21618,20.9123260213571,20.9200399003764,20.453350219708,20.4572071592176,28024.8107934752,0.0,1.0
2019-02-25,26.57,27.11,26.48,27.11,39501,20.4957765543142,20.9123260213571,20.4263516431404,20.9123260213571,51207.6996555215,0.0,1.0
2019-02-26,26.03,26.89,26.03,26.51,40713,20.0792270872713,20.7426206829322,20.0792270872713,20.4494932801983,52778.8935995354,0.0,1.0
2019-02-27,26.12,26.79,25.95,26.07,16296,20.1486519984451,20.6654818927391,20.0175160551168,20.1100826033486,21125.5581779291,0.0,1.0
2019-02-28,25.82,26.3,25.82,26.06,19918,19.9172356278657,20.2875018207928,19.9172356278657,20.1023687243293,25820.9909050069,0.0,1.0
2019-03-01,26.32,26.32,25.44,26.11,18849,20.3029295788314,20.3029295788314,19.6241082251319,20.1409381194258,24435.1771045524,0.0,1.0
2019-03-04,25.8,26.42,25.65,26.42,17699,19.9018078698271,20.3800683690245,19.7860996845374,20.3800683690245,22944.3577682356,0.0,1.0
2019-03-05,25.86,26.22,25.31,25.85,5070,19.948091143943,20.2257907886383,19.5238277978808,19.9403772649237,6572.56872619664,0.0,1.0
2019-03-06,25.45,26.24,25.4,25.96,19715,19.6318221041512,20.2412185466769,19.5932527090546,20.0252299341361,25557.8288830309,0.0,1.0
2019-03-07,25.01,25.99,25.0,25.6,14770,19.2924114273014,20.0483715711941,19.2846975482821,19.7475302894409,19147.3057368687,0.0,1.0
2019-03-08,24.75,25.27,24.75,25.02,21211,19.0918505727993,19.4929722818035,19.0918505727993,19.3001253063207,27497.190384883,0.0,1.0
2019-03-11,25.28,25.4,24.22,24.78,15470,19.5006861608229,19.5932527090546,18.6830149847757,19.1149922098572,20054.7609850615,0.0,1.0
2019-03-12,24.87,25.4,24.87,25.36,6709,19.184417121031,19.5932527090546,19.184417121031,19.5623971929774,8697.31037160816,0.0,1.0
2019-03-13,25.5,25.76,25.02,25.3,21571,19.6703914992477,19.8709523537499,19.3001253063207,19.5161139188615,27963.8816553823,0.0,1.0
2019-03-14,25.48,25.75,24.8,25.53,24589,19.6549637412091,19.8632384747306,19.1304199678958,19.6935331363057,31876.3101397336,0.0,1.0
2019-03-15,25.54,25.94,25.2,25.21,55835,19.701247015325,20.0098021760975,19.4389751286683,19.4466890076877,72382.519689781,0.0,1.0
2019-03-18,25.74,26.0,25.16,25.36,16876,19.8555245957112,20.0560854502134,19.4081196125911,19.5623971929774,21877.4496692889,0.0,1.0
2019-03-19,24.62,25.6603,24.62,25.6603,9844,18.9915701455482,19.7940449799273,18.9915701455482,19.7940449799273,12761.4135188718,0.0,1.0
2019-03-20,24.16,24.7,24.07,24.35,17919,18.6367317106598,19.0532811777027,18.567306799486,18.7832954120268,23229.5579890962,0.0,1.0
2019-03-21,24.04,24.58,24.0,24.07,24468,18.5441651624281,18.9607146294709,18.5133096463508,18.567306799486,31719.4500182602,0.0,1.0
2019-03-22,22.88,24.1,22.88,23.95,24607,17.6493551961878,18.5904484365439,17.6493551961878,18.4747402512542,31899.6447032585,0.0,1.0
2019-03-25,23.45,23.48,22.9,22.9,18952,18.0890463002886,18.1121879373465,17.6647829542264,17.6647829542264,24568.7026625008,0.0,1.0
2019-03-26,24.75,24.75,23.49,23.53,27270,19.0918505727993,19.0918505727993,18.1199018163659,18.1507573324431,35351.8637403121,0.0,1.0
2019-03-27,25.67,25.74,24.37,24.37,26041,19.8015274425761,19.8555245957112,18.7987231700654,18.7987231700654,33758.6315974135,0.0,1.0
2019-03-28,25.65,26.29,25.32,25.45,44389,19.7860996845374,20.2797879417734,19.5315416769001,19.6318221041512,57544.330017188,0.0,1.0
2019-03-29,25.87,26.5,25.65,26.04,56509,19.9558050229623,20.441779401179,19.7860996845374,20.0869409662906,73256.2694573267,0.0,1.0
2019-04-01,26.52,26.71,26.02,26.02,23721,20.4572071592176,20.6037708605846,20.071513208252,20.071513208252,30751.0656319745,0.0,1.0
2019-04-02,25.97,26.5,25.72,26.5,18462,20.0329438131554,20.441779401179,19.8400968376726,20.441779401179,23933.4839887658,0.0,1.0
2019-04-03,26.44,26.53,25.71,25.92,31451,20.3954961270631,20.464921038237,19.8323829586533,19.9943744180589,40771.964301304,0.0,1.0
2019-04-04,26.61,26.85,26.01,26.39,69677,20.5266320703915,20.711765166855,20.0637993292327,20.3569267319666,90326.7990404739,0.0,1.0
2019-04-05,26.47,26.8,26.24,26.68,19696,20.4186377641211,20.6731957717584,20.2412185466769,20.5806292235266,25533.1979548657,0.0,1.0
2019-04-08,26.15,26.44,26.1,26.31,12711,20.1717936355031,20.3954961270631,20.1332242404065,20.2952156998121,16478.0909425415,0.0,1.0
2019-04-09,25.64,26.34,25.59,26.14,12588,19.7783858055181,20.31835733687,19.7398164104216,20.1640797564838,16318.6380917877,0.0,1.0
2019-04-10,26.92,26.92,25.23,25.79,30622,20.7657623199902,20.7657623199902,19.4621167657263,19.8940939908078,39697.2780145154,0.0,1.0
2019-04-11,26.31,26.92,26.16,26.84,29502,20.2952156998121,20.7657623199902,20.1795075145224,20.7040512878357,38245.3496174069,0.0,1.0
2019-04-12,26.61,26.8,26.39,26.52,20265,20.5266320703915,20.6731957717584,20.3569267319666,20.4572071592176,26270.8294351824,0.0,1.0
2019-04-15,25.77,26.59,25.77,26.49,9670,19.8786662327692,20.5112043123528,19.8786662327692,20.4340655221597,12535.8460714638,0.0,1.0
2019-04-16,25.96,26.25,25.7245,25.91,12800,20.0252299341361,20.2489324256962,19.8435680832313,19.9866605390396,16593.4673955261,0.0,1.0
2019-04-17,25.97,26.38,25.85,26.25,13775,20.0329438131554,20.3492128529473,19.9403772649237,20.2489324256962,17857.4229197947,0.0,1.0
2019-04-18,26.29,26.31,25.61,25.75,10133,20.2797879417734,20.2952156998121,19.7552441684602,19.8632384747306,13136.0628999114,0.0,1.0
2019-04-22,25.76,26.17,25.51,26.12,12722,19.8709523537499,20.1872213935417,19.678105378267,20.1486519984451,16492.3509535845,0.0,1.0
2019-04-23,26.25,26.27,25.52,25.71,11810,20.2489324256962,20.2643601837348,19.6858192572864,19.8323829586533,15310.0664016533,0.0,1.0
2019-04-24,26.02,26.5,25.7,26.1,6466,20.071513208252,20.441779401179,19.824669079634,20.1332242404065,8382.29376402121,0.0,1.0
2019-04-25,26.04,26.48,26.01,26.12,19755,20.0869409662906,20.4263516431404,20.0637993292327,20.1486519984451,25609.683468642,0.0,1.0
2019-04-26,26.57,26.65,26.26,26.26,18457,20.4957765543142,20.5574875864687,20.2566463047155,20.2566463047155,23927.0021655644,0.0,1.0
2019-04-29,26.7,26.92,26.36,26.58,16488,20.5960569815653,20.7657623199902,20.3337850949086,20.5034904333335,21374.460188862,0.0,1.0
2019-04-30,26.28,26.68,26.04,26.68,22543,20.2720740627541,20.5806292235266,20.0869409662906,20.5806292235266,29223.94808573,0.0,1.0
2019-05-01,26.0,26.68,26.0,26.15,15561,20.0560854502134,20.5806292235266,20.0560854502134,20.1717936355031,20172.7301673266,0.0,1.0
2019-05-02,27.01,27.58,25.82,25.82,47981,20.835187231164,21.2748783352648,19.9172356278657,19.9172356278657,62200.8718050574,0.0,1.0
2019-05-03,27.45,27.45,26.92,27.28,15304,21.1745979080137,21.1745979080137,20.7657623199902,21.0434619646854,19839.5644547759,0.0,1.0
2019-05-06,26.95,27.45,26.86,26.96,15261,20.7889039570481,21.1745979080137,20.7194790458743,20.7966178360674,19783.820775244,0.0,1.0
2019-05-07,26.99,27.4,26.73,26.85,16357,20.8197594731253,21.1360285129172,20.6191986186232,20.711765166855,21204.6364209859,0.0,1.0
2019-05-08,27.29,27.54,27.1,27.1,9961,21.0511758437047,21.2440228191876,20.9046121423378,20.9046121423378,12913.088181784,0.0,1.0
2019-05-09,27.19,27.29,26.37,27.1,22221,20.9740370535116,21.0511758437047,20.341498973928,20.9046121423378,28806.5186715613,0.0,1.0
2019-05-10,26.98,27.41,26.46,26.94,19805,20.812045594106,21.1437423919365,20.4109238851018,20.7811900780288,25674.5017006558,0.0,1.0
2019-05-13,26.4,27.34,26.1,26.32,42050,20.5343459494108,21.2654931157913,20.3010011090766,20.472120658655,54061.6196266944,0.22,1.0
2019-05-14,26.64,26.95,25.7,26.26,20813,20.7210218216781,20.9621448233568,19.9898746552976,20.4254516905881,26758.2518261687,0.0,1.0
2019-05-15,26.21,26.45,25.78,26.4,11757,20.3865608838658,20.5732367561331,20.0520999460534,20.5343459494108,15115.3974304648,0.0,1.0
2019-05-16,26.1,26.51,25.81,26.51,16908,20.3010011090766,20.6199057242,20.0754344300868,20.6199057242,21737.7851283745,0.0,1.0
2019-05-17,25.66,26.02,25.36,25.9,23702,19.9587620099197,20.2387758183208,19.7254171695855,20.1454378821871,30472.4972269183,0.0,1.0
2019-05-20,25.99,26.19,25.48,25.48,7460,20.2154413342873,20.3710045611768,19.8187551057192,19.8187551057192,9590.95558656699,0.0,1.0
2019-05-21,25.96,26.4,25.63,26.1,44682,20.1921068502539,20.5343459494108,19.9354275258863,20.3010011090766,57445.4527505343,0.0,1.0
2019-05-22,26.06,26.22,25.53,25.7,25062,20.2698884636987,20.3943390452102,19.8576459124416,19.9898746552976,32220.9824276864,0.0,1.0
2019-05-23,24.7,25.9,24.5,25.62,33124,19.2120585208502,20.1454378821871,19.0564952939608,19.9276493645418,42585.8998457701,0.0,1.0
2019-05-24,24.89,25.25,24.61,24.75,17644,19.3598435863952,19.6398573947963,19.14205506875,19.2509493275726,22684.0241782021,0.0,1.0
2019-05-28,25.46,25.58,24.5,24.71,43969,19.8031987830302,19.8965367191639,19.0564952939608,19.2198366821947,56528.7836710139,0.0,1.0
2019-05-29,24.65,25.29,24.37,25.25,33295,19.1731677141279,19.6709700401742,18.9553791964826,19.6398573947963,42805.7461467489,0.0,1.0
2019-05-30,24.28,24.94,23.86,24.6,28573,18.8853757443823,19.3987343931176,18.5586929679144,19.1342769074055,36734.902677611,0.0,1.0
2019-05-31,23.63,24.56,23.63,23.75,21896,18.3797952569915,19.1031642620276,18.3797952569915,18.4731331931252,28150.6117323687,0.0,1.0
2019-06-03,24.41,24.54,23.65,23.69,27523,18.9864918418605,19.0876079393386,18.3953515796805,18.4264642250584,35384.9692505472,0.0,1.0
2019-06-04,25.25,25.25,24.2897,24.75,17207,19.6398573947963,19.6398573947963,18.8929205608865,19.2509493275726,22122.194742367,0.0,1.0
2019-06-05,24.04,25.38,24.03,25.11,18045,18.698699872115,19.7409734922744,18.6909217107705,19.5309631359737,23199.5701822521,0.0,1.0
2019-06-06,23.57,24.32,22.92,24.28,27717,18.3331262889247,18.9164883897602,17.8275458015339,18.8853757443823,35634.3855218333,0.0,1.0
2019-06-07,23.23,24.3,23.23,23.48,9439,18.0686688032126,18.9009320670713,18.0686688032126,18.2631228368244,12135.2586838613,0.0,1.0
2019-06-10,23.62,24.06,23.12,23.38,13468,18.3720170956471,18.7142561948039,17.9831090284234,18.1853412233797,17315.1460911372,0.0,1.0
2019-06-11,23.91,23.96,23.12,23.12,18628,18.5975837746368,18.6364745813592,17.9831090284234,17.9831090284234,23949.1046469932,0.0,1.0
2019-06-12,24.13,24.15,23.52,23.94,19088,18.7687033242152,18.7842596469042,18.2942354822023,18.6209182586702,24540.5040531355,0.0,1.0
2019-06-13,24.89,24.89,24.0,24.1,20060,19.3598435863952,19.3598435863952,18.6675872267371,18.7453688401818,25790.1567113316,0.0,1.0
2019-06-14,24.72,25.0,24.34,24.9,25739,19.2276148435392,19.4454033611844,18.9320447124492,19.3676217477397,33091.3680754218,0.0,1.0
2019-06-17,24.67,24.82,24.25,24.78,24974,19.1887240368168,19.3053964569839,18.8620412603489,19.274283811606,32107.8451499898,0.0,1.0
2019-06-18,24.84,25.03,24.53,24.65,18478,19.3209527796729,19.4687378452179,19.0798297779942,19.1731677141279,23756.2570145555,0.0,1.0
2019-06-19,24.43,24.8,24.36,24.8,15898,19.0020481645494,19.289840134295,18.9476010351381,19.289840134295,20439.2777366276,0.0,1.0
2019-06-20,23.94,24.89,23.94,24.89,10911,18.6209182586702,19.3598435863952,18.6209182586702,19.3598435863952,14027.7367835164,0.0,1.0
2019-06-21,24.17,24.25,23.61,23.61,47176,18.7998159695931,18.8620412603489,18.3642389343026,18.3642389343026,60651.8660525313,0.0,1.0
2019-06-24,24.55,24.74,24.08,24.17,28011,19.0953861006831,19.2431711662281,18.7298125174929,18.7998159695931,36012.3668814112,0.0,1.0
2019-06-25,24.72,24.75,24.28,24.59,10988,19.2276148435392,19.2509493275726,18.8853757443823,19.126498746061,14126.731901501,0.0,1.0
2019-06-26,24.86,25.02,24.61,24.69,10136,19.3365091023618,19.4609596838734,19.14205506875,19.2042803595058,13031.3573492551,0.0,1.0
2019-06-27,26.18,26.18,24.73,25.21,33228,20.3632263998323,20.3632263998323,19.2353930048837,19.6087447494184,42719.6075375936,0.0,1.0
2019-06-28,26.59,26.65,25.85,26.0,81236,20.6821310149558,20.7287999830226,20.1065470754647,20.2232194956318,104441.135124712,0.0,1.0
2019-07-01,26.02,26.59,26.0,26.59,19314,20.2387758183208,20.6821310149558,20.2232194956318,20.6821310149558,24831.0611526748,0.0,1.0
2019-07-02,25.81,25.81,25.22,25.73,10827,20.0754344300868,20.0754344300868,19.6165229107629,20.013209139331,13919.7421093513,0.0,1.0
2019-07-03,25.75,26.08,25.75,26.08,2657,20.02876546202,20.2854447863876,20.02876546202,20.2854447863876,3415.97439591265,0.0,1.0
2019-07-05,26.18,26.19,25.46,25.81,14760,20.3632263998323,20.3710045611768,19.8031987830302,20.0754344300868,18976.2070318671,0.0,1.0
2019-07-08,25.83,26.06,25.75,26.03,14062,20.0909907527758,20.2698884636987,20.02876546202,20.2465539796652,18078.8227155904,0.0,1.0
2019-07-09,25.94,26.09,25.53,25.73,8349,20.176550527565,20.2932229477321,19.8576459124416,20.013209139331,10733.8992214809,0.0,1.0
2019-07-10,25.68,26.02,25.4,25.93,24017,19.9743183326087,20.2387758183208,19.7565298149634,20.1687723662205,30877.4772550373,0.0,1.0
2019-07-11,25.72,25.84,25.13,25.7,23743,20.0054309779866,20.0987689141202,19.5465194586626,19.9898746552976,30525.2089131178,0.0,1.0
2019-07-12,25.75,25.98,25.5,25.69,26376,20.02876546202,20.2076631729429,19.8343114284081,19.9820964939531,33910.3276878405,0.0,1.0
2019-07-15,25.66,26.1,25.26,25.82,7322,19.9587620099197,20.3010011090766,19.6476355561408,20.0832125914313,9413.53576472431,0.0,1.0
2019-07-16,25.41,25.85,25.25,25.62,10213,19.7643079763079,20.1065470754647,19.6398573947963,19.9276493645418,13130.3524672397,0.0,1.0
2019-07-17,24.6,25.26,24.54,25.25,15711,19.1342769074055,19.6476355561408,19.0876079393386,19.6398573947963,20198.8610215219,0.0,1.0
2019-07-18,25.04,25.04,24.55,24.57,21980,19.4765160065623,19.4765160065623,19.0953861006831,19.1109424233721,28258.6064065338,0.0,1.0
2019-07-19,24.43,24.95,23.92,24.06,32747,19.0020481645494,19.4065125544621,18.6053619359813,18.7142561948039,42101.2094629101,0.0,1.0
2019-07-22,24.51,25.04,23.95,24.37,19789,19.0642734553052,19.4765160065623,18.6286964200147,18.9553791964826,25441.7453220609,0.0,1.0
2019-07-23,24.84,24.84,23.99,24.6,9294,19.3209527796729,19.3209527796729,18.6598090653926,19.1342769074055,11948.8393058382,0.0,1.0
2019-07-24,24.96,25.61,24.38,24.47,26241,19.4142907158065,19.9198712031973,18.9631573578271,19.0331608099273,33736.7648186467,0.0,1.0
2019-07-25,24.92,25.01,24.6,24.96,9408,19.3831780704287,19.4531815225289,19.1342769074055,19.4142907158065,12095.4035064909,0.0,1.0
2019-07-26,25.23,25.64,24.98,25.01,17479,19.6243010721073,19.9432056872308,19.4298470384955,19.4531815225289,22471.8917825207,0.0,1.0
2019-07-29,25.34,25.64,25.13,25.27,42793,19.7098608468966,19.9432056872308,19.5465194586626,19.6554137174852,55016.8582327023,0.0,1.0
2019-07-30,25.5,25.85,25.12,25.35,58029,19.8343114284081,20.1065470754647,19.5387412973181,19.717639008241,74605.0350848385,0.0,1.0
2019-07-31,25.39,26.33,25.37,25.37,43436,19.7487516536189,20.4798988199995,19.73319533093,19.73319533093,55843.5317504187,0.0,1.0
2019-08-01,24.69,26.07,24.46,25.42,52802,19.2042803595058,20.2776666250431,19.0253826485829,19.7720861376523,67884.9379198268,0.0,1.0
2019-08-02,24.52,24.84,23.9,24.75,19688,19.0720516166497,19.3209527796729,18.5898056132923,19.2509493275726,25311.8945828861,0.0,1.0
2019-08-05,24.14,24.6,23.71,24.2,32816,18.7764814855597,19.1342769074055,18.4420205477473,18.8231504536265,42189.9193738313,0.0,1.0
2019-08-06,23.45,24.31,23.45,24.26,18796,18.239788352791,18.9087102284157,18.239788352791,18.8698194216934,24165.0939953234,0.0,1.0
2019-08-07,23.01,23.48,22.89,23.27,28929,17.8975492536342,18.2631228368244,17.8042113175005,18.0997814485905,37192.5943919296,0.0,1.0
2019-08-08,23.14,23.74,22.72,22.72,43951,17.9986653511123,18.4653550317807,17.6719825746444,17.6719825746444,56505.6419551213,0.0,1.0
2019-08-09,22.92,23.32,22.83,23.01,30715,17.8275458015339,18.1386722553128,17.7575423494336,17.8975492536342,39488.766868821,0.0,1.0
2019-08-12,22.55,23.06,22.28,22.56,25538,17.7108733813668,18.111429719482,17.4988141435411,17.7187274272122,32515.7256561877,0.22,1.0
2019-08-13,22.83,23.08,22.52,22.67,15023,17.9307866650379,18.1271378111727,17.6873112438306,17.8051219315115,19127.7212989626,0.0,1.0
2019-08-14,22.1,22.8,22.01,22.52,19205,17.357441318324,17.9072245275017,17.2867549057154,17.6873112438306,24452.3655426065,0.0,1.0
2019-08-15,22.36,22.49,22.0,22.17,18844,17.5616465103043,17.6637491062944,17.27890085987,17.4124196392418,23992.7298247788,0.0,1.0
2019-08-16,22.97,22.97,22.26,22.41,32619,18.0407433068734,18.0407433068734,17.4831060518503,17.6009167395313,41531.461162941,0.0,1.0
2019-08-19,23.1,23.23,22.82,23.0,22172,18.1428459028635,18.2449484988537,17.9229326191925,18.0643054444096,28230.0363869134,0.0,1.0
2019-08-20,22.61,22.89,22.45,22.89,14061,17.7579976564392,17.9779109401102,17.6323329229128,17.9779109401102,17902.8748708456,0.0,1.0
2019-08-21,22.4,22.73,22.3,22.73,19980,17.5930626936859,17.8522462065839,17.5145222352319,17.8522462065839,25439.1181224304,0.0,1.0
2019-08-22,22.14,22.51,22.14,22.51,20121,17.3888575017056,17.6794571979852,17.3888575017056,17.6794571979852,25618.6434305017,0.0,1.0
2019-08-23,21.52,22.21,21.36,22.21,30034,16.9019066592911,17.4438358226233,16.7762419257647,17.4438358226233,38240.1638483021,0.0,1.0
2019-08-26,21.74,21.79,21.36,21.6,31682,17.0746956678898,17.1139658971167,16.7762419257647,16.9647390260542,40338.4454632053,0.0,1.0
2019-08-27,21.3,21.74,21.25,21.74,30157,16.7291176506924,17.0746956678898,16.6898474214654,17.0746956678898,38396.7710319387,0.0,1.0
2019-08-28,21.47,21.84,21.24,21.36,39670,16.8626364300641,17.1532361263437,16.68199337562,16.7762419257647,50508.9997956365,0.0,1.0
2019-08-29,22.0,22.0,21.35,21.55,63718,17.27890085987,17.27890085987,16.7683878799193,16.9254687968272,81127.6140402918,0.0,1.0
2019-08-30,22.07,22.23,21.73,21.9,38988,17.3338791807878,17.4595439143141,17.0668416220444,17.2003604014161,49640.6575253914,0.0,1.0
2019-09-03,21.37,21.77,21.32,21.73,23384,16.7840959716101,17.0982578054259,16.7448257423831,17.0668416220444,29773.1900988446,0.0,1.0
2019-09-04,21.58,21.87,21.27,21.5,24309,16.9490309343634,17.1767982638799,16.7055555131562,16.8861985676003,30950.9270489572,0.0,1.0
2019-09-05,22.07,22.39,21.68,21.7,33783,17.3338791807878,17.5852086478405,17.0275713928174,17.0432794845082,43013.4998763799,0.0,1.0
2019-09-06,21.73,22.24,21.72,22.15,12880,17.0668416220444,17.4673979601595,17.058987576199,17.396711547551,16399.1912621073,0.0,1.0
2019-09-09,22.26,22.43,21.83,21.83,22298,17.4831060518503,17.616624831222,17.1453820804983,17.1453820804983,28390.4632579558,0.0,1.0
2019-09-10,22.5,22.5,22.18,22.43,65966,17.6716031521398,17.6716031521398,17.4202736850872,17.616624831222,83989.833136349,0.0,1.0
2019-09-11,23.45,23.48,22.26,22.35,52312,18.4177375074524,18.4412996449886,17.4831060518503,17.5537924644589,66605.1625235527,0.0,1.0
2019-09-12,23.08,23.75,22.56,23.36,72417,18.1271378111727,18.6533588828142,17.7187274272122,18.3470510948438,92203.4342878906,0.0,1.0
2019-09-13,24.15,24.5,22.61,23.36,51275,18.9675207166301,19.2424123212189,17.7579976564392,18.3470510948438,65284.8239102914,0.0,1.0
2019-09-16,24.31,24.47,23.75,23.87,20469,19.0931854501564,19.2188501836827,18.6533588828142,18.747607432959,26061.7271695711,0.0,1.0
2019-09-17,24.01,24.4,23.67,24.21,21793,18.8575640747945,19.163871862765,18.5905265160511,19.0146449917024,27747.4825446511,0.0,1.0
2019-09-18,24.16,24.3,23.37,24.03,29211,18.9753747624755,19.085331404311,18.3549051406892,18.8732721664853,37192.2962699858,0.0,1.0
2019-09-19,23.93,24.99,23.93,24.3,18888,18.7947317080314,19.6272605676433,18.7947317080314,19.085331404311,24048.7519067301,0.0,1.0
2019-09-20,24.68,24.86,23.64,23.93,83170,19.383785146436,19.5251579716531,18.5669643785149,18.7947317080314,105894.467179307,0.0,1.0
2019-09-23,24.91,24.91,24.28,24.37,15789,19.5644282008801,19.5644282008801,19.0696233126202,19.1403097252288,20103.0148165694,0.0,1.0
2019-09-24,23.88,24.55,23.7,24.55,51702,18.7554614788044,19.2816825504459,18.6140886535873,19.2816825504459,65828.4927510461,0.0,1.0
2019-09-25,24.68,24.81,24.12,24.47,18398,19.383785146436,19.4858877424262,18.9439585790939,19.2188501836827,23424.8696304543,0.0,1.0
2019-09-26,24.06,24.67,24.03,24.58,16957,18.8968343040215,19.3759311005906,18.8732721664853,19.3052446879821,21590.1464465493,0.0,1.0
2019-09-27,24.29,24.63,23.94,24.16,18740,19.0774773584656,19.344514917209,18.8025857538768,18.9753747624755,23860.3139947121,0.0,1.0
2019-09-30,24.93,24.97,24.17,24.17,42819,19.5801362925709,19.6115524759525,18.9832288083209,18.9832288083209,54518.3983425602,0.0,1.0
2019-10-01,24.11,25.19,23.76,24.94,31929,18.9361045332485,19.7843414845512,18.6612129286596,19.5879903384163,40652.9330596138,0.0,1.0
2019-10-02,24.38,24.46,23.86,24.01,35258,19.1481637710742,19.2109961378373,18.7397533871136,18.8575640747945,44891.5128508835,0.0,1.0
2019-10-03,24.26,24.53,24.02,24.13,22657,19.0539152209294,19.2659744587551,18.8654181206399,18.9518126249393,28847.5525175129,0.0,1.0
2019-10-04,24.52,24.78,23.96,24.29,31196,19.2581204129097,19.46232560489,18.8182938455676,19.0774773584656,39719.6561034706,0.0,1.0
2019-10-07,24.77,25.38,24.64,24.66,28586,19.4544715590446,19.9335683556137,19.3523689630544,19.3680770547452,36396.5280604503,0.0,1.0
2019-10-08,24.74,24.99,24.33,24.74,20764,19.4309094215084,19.6272605676433,19.1088935418472,19.4309094215084,26437.3297644718,0.0,1.0
2019-10-09,24.35,25.08,24.22,24.85,28515,19.124601633538,19.6979469802518,19.0224990375478,19.5173039258077,36306.1287918471,0.0,1.0
2019-10-10,24.93,25.2,24.33,24.49,26301,19.5801362925709,19.7921955303966,19.1088935418472,19.2345582753735,33487.1994863887,0.0,1.0
2019-10-11,25.67,25.98,25.01,25.22,30358,20.1613356851302,20.4048111063374,19.6429686593341,19.8079036220874,38652.6900881254,0.0,1.0
2019-10-14,25.63,25.83,24.87,25.83,47944,20.1299195017486,20.2870004186565,19.5330120174985,20.2870004186565,61043.6976607512,0.0,1.0
2019-10-15,25.56,25.87,24.85,25.41,38095,20.0749411808308,20.3184166020381,19.5173039258077,19.9571304931499,48503.6639076072,0.0,1.0
2019-10-16,26.0,26.0,25.4,25.55,38275,20.4205191980282,20.4205191980282,19.9492764473045,20.0670871349854,48732.8451519534,0.0,1.0
2019-10-17,26.13,26.43,25.16,26.0,43813,20.5226217940184,20.7582431693802,19.760779347015,20.4205191980282,55783.9881030053,0.0,1.0
2019-10-18,25.12,25.75,23.71,25.75,39734,19.7293631636334,20.2241680518933,18.6219426994327,20.2241680518933,50590.4864602931,0.0,1.0
2019-10-21,25.7,25.9,24.95,25.0,45479,20.1848978226664,20.3419787395743,19.5958443842617,19.6351146134887,57905.1878423431,0.0,1.0
2019-10-22,25.59,25.67,25.13,25.5,19876,20.098503318367,20.1613356851302,19.7372172094788,20.0278169057585,25306.7022923638,0.0,1.0
2019-10-23,25.38,25.45,25.0,25.45,19693,19.9335683556137,19.9885466765315,19.6351146134887,19.9885466765315,25073.7013606118,0.0,1.0
2019-10-24,25.01,25.41,25.0,25.41,23634,19.6429686593341,19.9571304931499,19.6351146134887,19.9571304931499,30091.4973826588,0.0,1.0
2019-10-25,25.07,25.63,24.61,25.63,36734,19.6900929344065,20.1299195017486,19.3288068255183,20.1299195017486,46770.7990545225,0.0,1.0
2019-10-28,25.13,25.43,25.0,25.05,43331,19.7372172094788,19.9728385848407,19.6351146134887,19.6743848427157,55170.2916598117,0.0,1.0
2019-10-29,25.11,25.5,25.07,25.38,17033,19.721509117788,20.0278169057585,19.6900929344065,19.9335683556137,21686.9118608288,0.0,1.0
2019-10-30,25.57,25.86,25.0,25.1,27324,20.0827952266762,20.3105625561927,19.6351146134887,19.7136550719426,34789.7128917564,0.0,1.0
2019-10-31,25.05,25.48,24.92,25.2,45560,19.6743848427157,20.0121088140677,19.5722822467255,19.7921955303966,58008.3194022989,0.0,1.0
2019-11-01,25.96,25.96,25.25,25.25,20757,20.3891030146466,20.3891030146466,19.8314657596236,19.8314657596236,26428.4171605251,0.0,1.0
2019-11-04,25.83,26.17,25.51,26.0,22369,20.2870004186565,20.5540379774,20.0356709516039,20.4205191980282,28480.862526559,0.0,1.0
2019-11-05,25.99,26.11,25.64,25.83,19872,20.4126651521828,20.5069137023276,20.137773547594,20.2870004186565,25301.6093758228,0.0,1.0
2019-11-06,25.79,26.01,25.59,25.91,25916,20.2555842352749,20.4283732438736,20.098503318367,20.3498327854197,32997.0062693148,0.0,1.0
2019-11-07,25.92,26.1,25.6,26.1,23811,20.3576868312651,20.4990596564822,20.1063573642124,20.4990596564822,30316.8589395992,0.0,1.0
2019-11-08,25.84,26.0,25.75,25.76,20885,20.2948544645019,20.4205191980282,20.2241680518933,20.2320220977387,26591.3904898379,0.0,1.0
2019-11-11,26.19,26.19,25.8,25.81,17730,20.5697460690907,20.5697460690907,20.2634382811203,20.2712923269657,22574.3525681028,0.0,1.0
2019-11-12,26.05,26.14,25.7,25.93,19069,20.6325784358539,20.7038618162465,20.3553652898827,20.5375339286638,24075.8784242296,0.22,1.0
2019-11-13,25.6,25.91,25.43,25.91,28203,20.276161533891,20.5216931774654,20.141515148705,20.5216931774654,35608.1597985498,0.0,1.0
2019-11-14,25.57,25.89,25.27,25.6,25800,20.2524004070934,20.5058524262671,20.0147891391182,20.276161533891,32574.2127717827,0.0,1.0
2019-11-15,25.77,26.01,25.62,25.72,20567,20.410807919077,20.6008969334572,20.2920022850893,20.3712060410811,25967.2028712114,0.0,1.0
2019-11-18,25.7,25.95,25.52,25.62,22681,20.3553652898827,20.5533746798621,20.2127985290976,20.2920022850893,28636.2682122792,0.0,1.0
2019-11-19,26.04,26.11,25.6,25.83,18080,20.6246580602547,20.680100689449,20.276161533891,20.458330172672,22827.200267978,0.0,1.0
2019-11-20,25.75,26.11,25.73,25.95,44140,20.3949671678786,20.680100689449,20.3791264166803,20.5533746798621,55729.6803002515,0.0,1.0
2019-11-21,25.77,25.89,25.53,25.86,28712,20.410807919077,20.5058524262671,20.2207189046967,20.4820912994696,36250.8060892799,0.0,1.0
2019-11-22,25.81,25.87,25.65,25.65,20137,20.4424894214737,20.4900116750687,20.3157634118869,20.3157634118869,25424.299325015,0.0,1.0
2019-11-25,26.44,26.44,25.8,25.9,55714,20.9414730842218,20.9414730842218,20.4345690458745,20.5137728018663,70342.6236576394,0.0,1.0
2019-11-26,26.08,26.4,26.0,26.37,16881,20.6563395626514,20.9097915818251,20.592976557858,20.8860304550275,21313.3831705606,0.0,1.0
2019-11-27,25.92,26.26,25.85,26.26,12386,20.5296135530646,20.7989063234366,20.4741709238704,20.7989063234366,15638.1472632287,0.0,1.0
2019-11-29,25.64,26.03,25.5,25.85,7439,20.3078430362877,20.6167376846556,20.1969577778992,20.4741709238704,9392.23134919733,0.0,1.0
2019-12-02,25.21,26.0,25.16,26.0,18837,19.9672668855231,20.592976557858,19.9276650075272,20.592976557858,23782.9630225609,0.0,1.0
2019-12-03,25.04,25.26,24.91,25.01,18952,19.8326205003371,20.006868763519,19.7296556175478,19.8088593735396,23928.1581570087,0.0,1.0
2019-12-04,25.01,25.25,24.79,24.79,48754,19.8088593735396,19.9989483879198,19.6346111103577,19.6346111103577,61555.1616075772,0.0,1.0
2019-12-05,25.2,25.35,24.94,25.05,19424,19.9593465099239,20.0781521439116,19.7534167443454,19.8405408759363,24524.0894914383,0.0,1.0
2019-12-06,24.84,25.55,24.84,25.2,39482,19.6742129883536,20.2365596558951,19.6742129883536,19.9593465099239,49848.6460719195,0.0,1.0
2019-12-09,24.76,25.09,24.76,24.83,16153,19.6108499835602,19.872222378333,19.6108499835602,19.6662926127544,20394.2348411862,0.0,1.0
2019-12-10,24.87,24.98,24.71,24.8,20075,19.6979741151511,19.7850982467421,19.5712481055643,19.6425314859569,25346.0202090518,0.0,1.0
2019-12-11,25.27,25.27,24.61,24.9,34146,20.0147891391182,20.0147891391182,19.4920443495725,19.7217352419486,43111.5918335383,0.0,1.0
2019-12-12,25.6,25.83,25.15,25.16,27936,20.276161533891,20.458330172672,19.919744631928,19.9276650075272,35271.0545733535,0.0,1.0
2019-12-13,25.51,25.64,25.11,25.6,20433,20.2048781534984,20.3078430362877,19.8880631295313,20.276161533891,25798.01897542,0.0,1.0
2019-12-16,25.47,25.9,25.33,25.51,28409,20.1731966511017,20.5137728018663,20.0623113927132,20.2048781534984,35868.2484741695,0.0,1.0
2019-12-17,25.71,25.72,25.26,25.47,17953,20.3632856654819,20.3712060410811,20.006868763519,20.1731966511017,22666.854336892,0.0,1.0
2019-12-18,25.74,25.95,25.35,25.84,30076,20.3870467922794,20.5533746798621,20.0781521439116,20.4662505482712,37972.9466404705,0.0,1.0
2019-12-19,25.79,25.86,25.46,25.58,26898,20.4266486702753,20.4820912994696,20.1652762755025,20.2603207826926,33960.5106641632,0.0,1.0
2019-12-20,26.41,26.41,25.41,25.82,98819,20.9177119574242,20.9177119574242,20.1256743975066,20.4504097970729,124765.54774786,0.0,1.0
2019-12-23,25.89,26.25,25.75,26.22,28097,20.5058524262671,20.7909859478374,20.3949671678786,20.7672248210399,35474.3277615805,0.0,1.0
2019-12-24,26.01,26.15,25.7,25.85,10320,20.6008969334572,20.7117821918457,20.3553652898827,20.4741709238704,13029.6851087131,0.0,1.0
2019-12-26,25.72,26.45,25.67,26.08,27086,20.3712060410811,20.9493934598209,20.3316041630852,20.6563395626514,34197.8731448258,0.0,1.0
2019-12-27,25.42,25.8,25.26,25.8,18137,20.1335947731058,20.4345690458745,20.006868763519,20.4345690458745,22899.1665520086,0.0,1.0
2019-12-30,25.25,25.6,25.08,25.34,27014,19.9989483879198,20.276161533891,19.8643020027338,20.0702317683124,34106.9683649976,0.0,1.0
2019-12-31,25.39,25.6,24.95,25.2,39007,20.1098336463083,20.276161533891,19.7613371199445,19.9593465099239,49248.9270383304,0.0,1.0
2020-01-02,25.07,25.55,24.82,25.5,26475,19.8563816271346,20.2365596558951,19.6583722371552,20.1969577778992,33426.4450826724,0.0,1.0
2020-01-03,24.63,25.12,24.4,24.78,83915,19.5078851007709,19.8959835051305,19.3257164619898,19.6266907347585,105948.258323416,0.0,1.0
2020-01-06,24.52,24.64,24.17,24.47,40041,19.42076096918,19.5158054763701,19.1435478232088,19.3811590911841,50554.4206819747,0.0,1.0
2020-01-07,24.29,24.63,24.0,24.0,28503,19.2385923303989,19.5078851007709,19.0089014380228,19.0089014380228,35986.9297145008,0.0,1.0
2020-01-08,24.5,24.65,24.25,24.25,11968,19.4049202179816,19.5237258519692,19.2069108280022,19.2069108280022,15110.3945136703,0.0,1.0
2020-01-09,24.43,24.84,24.07,24.38,20038,19.3494775887874,19.6742129883536,19.064344067217,19.3098757107915,25299.3052527512,0.0,1.0
2020-01-10,23.94,24.43,23.66,24.42,41834,18.9613791844277,19.3494775887874,18.7396086676508,19.3415572131882,52818.2022129752,0.0,1.0
2020-01-13,24.07,24.31,23.9,23.93,12451,19.064344067217,19.2544330815972,18.929697682031,18.9534588088286,15720.2140783514,0.0,1.0
2020-01-14,23.82,24.27,23.76,23.96,20642,18.8663346772376,19.2227515792005,18.8188124236426,18.9772199356261,26061.8953501992,0.0,1.0
2020-01-15,23.58,24.06,23.37,23.86,39320,18.6762456628574,19.0564236916178,18.5099177752747,18.8980161796343,49644.110317306,0.0,1.0
2020-01-16,23.82,24.16,23.72,23.76,15219,18.8663346772376,19.1356274476096,18.7871309212459,18.8188124236426,19214.9978361923,0.0,1.0
2020-01-17,23.76,24.06,23.75,23.87,28926,18.8188124236426,19.0564236916178,18.8108920480434,18.9059365552335,36520.9952959916,0.0,1.0
2020-01-21,23.31,23.55,23.14,23.53,24270,18.4623955216796,18.6524845360599,18.3277491364936,18.6366437848615,30642.4862004328,0.0,1.0
2020-01-22,23.26,23.34,23.05,23.12,21510,18.4227936436838,18.4861566484772,18.2564657561011,18.3119083852953,27157.8029736839,0.0,1.0
2020-01-23,23.39,23.58,22.84,22.98,19558,18.525758526473,18.6762456628574,18.0901378685184,18.2010231269068,24693.2733872297,0.0,1.0
2020-01-24,22.9,23.53,22.85,23.42,26703,18.1376601221134,18.6366437848615,18.0980582441175,18.5495196532706,33714.3102187951,0.0,1.0
2020-01-27,23.04,23.36,22.5,22.85,28977,18.2485453805019,18.5019973996755,17.8208450981464,18.0980582441175,36585.3861817033,0.0,1.0
2020-01-28,22.91,23.42,22.61,23.2,15116,18.1455804977126,18.5495196532706,17.9079692297373,18.3752713900887,19084.9534983824,0.0,1.0
2020-01-29,22.67,23.28,22.55,22.79,24728,17.9554914833324,18.4386343948821,17.8604469761422,18.0505359905225,31220.7416054512,0.0,1.0
2020-01-30,22.54,22.85,22.45,22.48,15475,17.8525266005431,18.0980582441175,17.7812432201505,17.805004346948,19538.2148311371,0.0,1.0
2020-01-31,22.0,22.61,21.85,22.28,43703,17.4248263181876,17.9079692297373,17.3060206841999,17.6465968349645,55177.9387893494,0.0,1.0
2020-02-03,22.49,22.57,22.07,22.17,19864,17.8129247225472,17.8762877273406,17.4802689473818,17.5594727033736,25079.6187014996,0.0,1.0
2020-02-04,22.82,22.85,22.3,22.78,23511,18.07429711732,18.0980582441175,17.6624375861628,18.0426156149233,29684.1983130768,0.0,1.0
2020-02-05,23.25,23.4,22.85,23.0,18320,18.4148732680846,18.5336789020722,18.0980582441175,18.2168638781052,23130.2162007387,0.0,1.0
2020-02-06,22.9,23.35,22.86,23.35,16391,18.1376601221134,18.4940770240763,18.1059786197167,18.4940770240763,20694.725641174,0.0,1.0
2020-02-07,22.5,22.88,22.5,22.85,22734,17.8208450981464,18.1218193709151,17.8208450981464,18.0980582441175,28703.1842307638,0.0,1.0
2020-02-10,22.82,22.84,22.51,22.51,10274,18.07429711732,18.0901378685184,17.8287654737455,17.8287654737455,12971.6070549339,0.0,1.0
2020-02-11,22.76,23.08,22.67,22.94,19426,18.0267748637249,18.2802268828986,17.9554914833324,18.1693416245101,24526.6146242113,0.0,1.0
2020-02-12,22.95,23.14,22.76,22.76,15441,18.1772620001093,18.3277491364936,18.0267748637249,18.0267748637249,19495.287573996,0.0,1.0
2020-02-13,23.11,23.14,22.62,22.94,12943,18.3039880096961,18.3277491364936,17.9158896053365,18.1693416245101,16341.396740511,0.0,1.0
2020-02-14,22.82,23.1,22.6,22.87,12189,18.2485453805019,18.472453912778,18.0726172479992,18.2885290469798,15242.4740821917,0.22,1.0
2020-02-18,22.76,22.92,22.41,22.41,5591,18.2005649807284,18.3285127134576,17.9206793153833,17.9206793153833,6991.60493834886,0.0,1.0
2020-02-19,22.61,22.92,22.6,22.92,9622,18.0806139812948,18.3285127134576,18.0726172479992,18.3285127134576,12032.4132922183,0.0,1.0
2020-02-20,22.7,22.92,22.44,22.76,16601,18.152584580955,18.3285127134576,17.94466951527,18.2005649807284,20759.7269865014,0.0,1.0
2020-02-21,22.54,22.99,22.5,22.76,13518,18.0246368482258,18.3844898465266,17.9926499150435,18.2005649807284,16904.4027108924,0.0,1.0
2020-02-24,22.0,22.57,21.91,22.04,37084,17.5928132502647,18.0486270481125,17.5208426506046,17.624800183447,46373.9362428419,0.0,1.0
2020-02-25,21.61,22.15,21.39,22.1,22679,17.2809406517373,17.7127642496984,17.1050125192347,17.6727805832205,28360.3306021845,0.0,1.0
2020-02-26,21.57,21.88,21.33,21.67,19420,17.248953718555,17.4968524507178,17.0570321194612,17.3289210515108,24284.9164555061,0.0,1.0
2020-02-27,21.09,23.15,21.0,21.1,37060,16.8651105203674,18.5124375792558,16.7931399207072,16.873107253663,46343.9239876961,0.0,1.0
2020-02-28,20.42,20.85,20.0,20.56,47534,16.3293293895639,16.6731889212736,15.9934665911498,16.441283655702,59441.7723375916,0.0,1.0
2020-03-02,21.2,21.65,20.4,20.55,29623,16.9530745866187,17.3129275849196,16.3133359229728,16.4332869224064,37043.87642438,0.0,1.0
2020-03-03,20.17,21.27,20.0,21.18,34569,16.1294110571745,17.0090517196878,15.9934665911498,16.9370811200276,43228.9020056845,0.0,1.0
2020-03-04,21.45,21.69,20.32,20.35,24049,17.1529929190081,17.3449145181019,16.2493620566082,16.2733522564949,30073.5301667594,0.0,1.0
2020-03-05,19.96,20.88,19.52,20.88,41417,15.9614796579675,16.6971791211603,15.6096233929622,16.6971791211603,51792.3988072963,0.0,1.0
2020-03-06,20.36,20.7,19.47,19.47,29161,16.2813489897905,16.55323792184,15.5696397264843,15.5696397264843,36466.1405128224,0.0,1.0
2020-03-09,19.48,20.92,19.23,19.47,49927,15.5776364597799,16.7291660543427,15.3777181273905,15.5696397264843,62434.2442777575,0.0,1.0
2020-03-10,19.89,20.11,19.25,19.75,56440,15.9055025248984,16.0814306574011,15.3937115939816,15.7935482587604,70578.8200179592,0.0,1.0
2020-03-11,18.41,20.0,18.33,19.39,30326,14.7219859971534,15.9934665911498,14.6580121307888,15.5056658601197,37922.9853980266,0.0,1.0
2020-03-12,15.39,18.43,15.39,18.2,82490,12.3069725418897,14.7379794637445,12.3069725418897,14.5540545979463,103154.621957503,0.0,1.0
2020-03-13,17.38,17.47,16.47,16.47,66937,13.8983224677091,13.9702930673693,13.1706197378118,13.1706197378118,83705.4301123696,0.0,1.0
2020-03-16,15.8,17.87,15.0,16.26,50807,12.6348386070083,14.2901623991923,11.9950999433623,13.0026883386048,63534.693633105,0.0,1.0
2020-03-17,19.01,19.01,15.1,15.3,62391,15.2017899948878,15.2017899948878,12.0750672763181,12.2350019422296,78020.6087834957,0.0,1.0
2020-03-18,15.94,18.3,15.9,18.3,48692,12.7467928731464,14.634021930902,12.7148059399641,14.634021930902,60889.8636483779,0.0,1.0
2020-03-19,17.96,18.8,15.9,15.92,49359,14.3621329988525,15.0338585956808,12.7148059399641,12.7307994065552,61723.9542393061,0.0,1.0
2020-03-20,15.98,18.64,15.9,18.04,64118,12.7787798063287,14.9059108629516,12.7148059399641,14.4261068652171,80180.2406433643,0.0,1.0
2020-03-23,14.25,16.4,13.2,15.15,53716,11.3953449461942,13.1146426047428,10.5556879501588,12.1150509427959,67172.4290589066,0.0,1.0
2020-03-24,17.01,17.92,14.5,14.5,64044,13.6024433357729,14.3301460656702,11.5952632785836,11.5952632785836,80087.7028566648,0.0,1.0
2020-03-25,17.14,17.5,16.62,17.0,46753,13.7064008686153,13.994283267256,13.2905707372455,13.5944466024773,58465.123534721,0.0,1.0
2020-03-26,18.3,18.67,15.76,16.95,30886,14.634021930902,14.9299010628383,12.602851673826,13.5544629359994,38623.2713514296,0.0,1.0
2020-03-27,18.67,19.72,17.62,17.62,63541,14.9299010628383,15.7695580588737,14.0902440668029,14.0902440668029,79458.6960092335,0.0,1.0
2020-03-30,17.69,19.27,17.04,18.67,94027,14.146221199872,15.4097050605728,13.6264335356596,14.9299010628383,117581.763108232,0.0,1.0
2020-03-31,17.28,17.99,16.47,17.99,91473,13.8183551347534,14.3861231987392,13.1706197378118,14.3861231987392,114387.958956463,0.0,1.0
2020-04-01,14.78,16.78,14.57,16.12,75533,11.8191718108597,13.4185184699747,11.6512404116526,12.8907340724667,94454.8194971029,0.0,1.0
2020-04-02,14.86,15.24,14.3,14.52,49317,11.8831456772243,12.1870215424561,11.4353286126721,11.6112567451747,61671.4327928008,0.0,1.0
2020-04-03,14.59,15.06,14.26,15.06,127314,11.6672338782438,12.0430803431358,11.4033416794898,12.0430803431358,159207.510484876,0.0,1.0
2020-04-06,15.88,15.96,15.09,15.1,58243,12.6988124733729,12.7627863397375,12.0670705430225,12.0750672763181,72833.4906857901,0.0,1.0
2020-04-07,15.13,16.92,14.99,16.56,46203,12.0990574762048,13.5304727361127,11.9871032100667,13.242590337472,57777.3426876286,0.0,1.0
2020-04-08,15.96,16.14,14.96,15.49,66032,12.7627863397375,12.9067275390579,11.96311301018,12.3869398748455,82573.7179912451,0.0,1.0
2020-04-09,17.22,18.22,16.42,16.44,59705,13.7703747349799,14.5700480645374,13.130636071334,13.1466295379251,74661.7372284241,0.0,1.0
2020-04-13,15.1,17.4,14.91,16.99,89451,12.0750672763181,13.9143159343003,11.9231293437021,13.5864498691817,111859.426460426,0.0,1.0
2020-04-14,14.89,15.73,14.67,15.1,69403,11.907135877111,12.5788614739393,11.7312077446083,12.0750672763181,86789.189328604,0.0,1.0
2020-04-15,14.42,14.95,14.09,14.26,87709,11.531289412219,11.9551162768844,11.267397213465,11.4033416794898,109681.036941091,0.0,1.0
2020-04-16,13.77,14.59,13.05,14.26,70996,11.0115017480066,11.6672338782438,10.4357369507252,11.4033416794898,88781.252763909,0.0,1.0
2020-04-17,16.05,16.11,14.15,14.15,65265,12.8347569393977,12.8827373391711,11.3153776132385,11.3153776132385,81614.5763372093,0.0,1.0
2020-04-20,15.4,15.84,15.0,15.31,34073,12.3149692751853,12.6668255401906,11.9950999433623,12.2429986755251,42608.6487326705,0.0,1.0
2020-04-21,16.08,16.43,14.76,15.36,44023,12.8587471392844,13.1386328046295,11.8031783442685,12.282982342003,55051.2295118819,0.0,1.0
2020-04-22,16.16,16.77,15.95,16.5,43859,12.922721005649,13.4105217366791,12.7547896064419,13.1946099376986,54846.1457683853,0.0,1.0
2020-04-23,16.73,16.9,15.74,16.26,43496,13.3785348034968,13.5144792695215,12.5868582072349,13.0026883386048,54392.2104093044,0.0,1.0
2020-04-24,17.15,17.15,16.23,16.23,29574,13.7143976019109,13.7143976019109,12.978698138718,12.978698138718,36982.6014034572,0.0,1.0
2020-04-27,18.28,18.68,16.76,17.13,70186,14.6180284643109,14.9378977961339,13.4025250033835,13.6984041353198,87768.3391527369,0.0,1.0
2020-04-28,18.71,18.84,17.97,18.51,43756,14.9618879960206,15.0658455288631,14.3701297321481,14.8019533301091,54717.3431733844,0.0,1.0
2020-04-29,20.35,20.83,19.19,19.2,71460,16.2733522564949,16.6571954546825,15.3457311942082,15.3537279275038,89361.4896967284,0.0,1.0
2020-04-30,18.38,20.05,17.52,19.58,137557,14.6979957972666,16.0334502576276,14.0102767338472,15.6576037927356,172016.490878994,0.0,1.0
2020-05-01,18.64,19.18,17.52,17.52,58901,14.9059108629516,15.3377344609126,14.0102767338472,14.0102767338472,73656.3266810383,0.0,1.0
2020-05-04,18.72,19.16,17.51,18.34,78806,14.9698847293162,15.3217409943215,14.0022800005516,14.6660088640843,98547.7407926164,0.0,1.0
2020-05-05,17.56,19.51,17.22,18.72,47415,14.0422636670295,15.6016266596666,13.7703747349799,14.9698847293162,59292.9615724934,0.0,1.0
2020-05-06,17.48,18.36,17.24,18.02,38796,13.9782898006649,14.6820023306755,13.7863682015711,14.4101133986259,48514.8104432448,0.0,1.0
2020-05-07,18.39,18.53,17.62,17.83,53754,14.7059925305622,14.8179467967003,14.0902440668029,14.25817546601,67219.9484628875,0.0,1.0
2020-05-08,19.28,19.52,18.63,18.63,55646,15.4177017938684,15.6096233929622,14.897914129656,14.897914129656,69585.9145768842,0.0,1.0
2020-05-11,18.76,19.09,17.98,19.0,61015,15.0018716624985,15.2657638612524,14.3781264654436,15.1937932615923,76299.906155134,0.0,1.0
2020-05-12,17.45,18.85,17.38,18.44,45817,13.9542996007782,15.0738422621587,13.8983224677091,14.7459761970401,57294.645584033,0.0,1.0
2020-05-13,17.27,17.68,16.5,17.2,57630,13.8103584014578,14.1382244665764,13.1946099376986,13.7543812683888,72066.9276689402,0.0,1.0
2020-05-14,17.12,17.17,15.71,16.5,58699,13.6904074020242,13.7303910685021,12.5628680073481,13.1946099376986,73403.7235335609,0.0,1.0
2020-05-15,17.43,17.49,16.65,16.65,48223,14.1142342666897,14.16282027105,13.4826162100048,13.4826162100048,59551.7173739765,0.22,1.0
2020-05-18,19.04,19.15,17.89,17.89,63228,15.4179587170265,15.5070330583538,14.4867269667859,14.4867269667859,78081.744937515,0.0,1.0
2020-05-19,17.13,18.91,17.12,18.91,68267,13.8713042448878,15.3126890409123,13.8632065774944,15.3126890409123,84304.5246038044,0.0,1.0
2020-05-20,18.25,18.66,17.3,17.3,62780,14.7782429929482,15.1102473560774,14.0089645905755,14.0089645905755,77528.4991961978,0.0,1.0
2020-05-21,18.6,19.05,18.02,18.02,58485,15.061661351717,15.4260563844199,14.5919966429,14.5919966429,72224.502636025,0.0,1.0
2020-05-22,19.29,19.52,18.43,18.91,64672,15.6204004018614,15.8066467519095,14.9240010060293,15.3126890409123,79864.9745144394,0.0,1.0
2020-05-26,20.5,20.94,19.78,19.83,71485,16.6002181564623,16.9565155217717,16.0171861041378,16.0576744411048,88278.5085224629,0.0,1.0
2020-05-27,21.87,22.18,20.5,20.69,77227,17.7095985893576,17.9606262785529,16.6002181564623,16.7540738369368,95369.4394301495,0.0,1.0
2020-05-28,20.25,22.35,20.11,21.88,49110,16.3977764716274,18.0982866242406,16.2844091281199,17.717696256751,60647.0945448437,0.0,1.0
2020-05-29,19.72,20.11,19.45,19.54,61409,15.9686000997774,16.2844091281199,15.7499630801557,15.8228420866963,75835.4190369437,0.0,1.0
2020-06-01,19.36,20.13,18.96,19.9,46686,15.6770840736151,16.3006044629067,15.3531773778793,16.1143581128585,57653.639908788,0.0,1.0
2020-06-02,18.68,19.96,18.52,19.69,38279,15.1264426908642,16.1629441172189,14.9968800125699,15.9443070975972,47271.6377943814,0.0,1.0
2020-06-03,20.1,20.7,18.31,18.31,39445,16.2763114607265,16.7621715043302,14.8268289973085,14.8268289973085,48711.5586300418,0.0,1.0
2020-06-04,20.43,20.71,19.82,20.37,43610,16.5435344847085,16.7702691717236,16.0495767737114,16.4949484803482,53855.0151313508,0.0,1.0
2020-06-05,21.49,21.8,21.21,21.78,42580,17.4018872284085,17.6529149176038,17.1751525413934,17.636719582817,52583.043895733,0.0,1.0
2020-06-08,20.93,22.06,20.92,22.06,44612,16.9484178543784,17.8634542698321,16.940320186985,17.8634542698321,55092.408508136,0.0,1.0
2020-06-09,20.54,21.19,20.03,20.03,34848,16.6326088260359,17.1589572066067,16.2196277889727,16.2196277889727,43034.6151638915,0.0,1.0
2020-06-10,20.05,20.85,19.69,20.32,50349,16.2358231237595,16.8836365152312,15.9443070975972,16.4544601433812,62177.1647981741,0.0,1.0
2020-06-11,18.41,19.27,18.31,19.27,56195,14.9078056712425,15.6042050670746,14.8268289973085,15.6042050670746,69396.5277529523,0.0,1.0
2020-06-12,19.13,19.52,18.45,19.42,44979,15.490837723567,15.8066467519095,14.9401963408161,15.7256700779755,55545.6254435457,0.0,1.0
2020-06-15,19.9,20.06,18.25,18.72,44314,16.1143581128585,16.2439207911529,14.7782429929482,15.1588333604378,54724.4012962779,0.0,1.0
2020-06-16,20.52,21.23,20.28,21.18,39576,16.6164134912491,17.1913478761802,16.4220694738076,17.1508595392133,48873.333612436,0.0,1.0
2020-06-17,19.97,20.64,19.73,20.33,40426,16.1710417846123,16.7135854999699,15.9766977671708,16.4625578107746,49923.0186127031,0.0,1.0
2020-06-18,21.03,21.03,19.53,20.18,48559,17.0293945283123,17.0293945283123,15.8147444193029,16.3410927998736,59966.6516799647,0.0,1.0
2020-06-19,21.13,21.22,20.35,20.93,88495,17.1103712022463,17.1832502087868,16.4787531455614,16.9484178543784,109284.557763102,0.0,1.0
2020-06-22,21.46,21.47,20.88,20.96,26882,17.3775942262284,17.3856918936217,16.9079295174114,16.9727108565585,33197.2143260941,0.0,1.0
2020-06-23,21.37,21.89,21.18,21.55,52948,17.3047152196878,17.7257939241444,17.1508595392133,17.4504732327689,65386.731051932,0.0,1.0
2020-06-24,22.48,22.68,20.51,21.2,125136,18.2035563003548,18.3655096482227,16.6083158238557,17.167054874,154533.390815792,0.0,1.0
2020-06-25,23.9,24.0,22.0,22.11,114548,19.353425070217,19.434401744151,17.8148682654717,17.9039426067991,141458.020483054,0.0,1.0
2020-06-26,24.61,24.82,22.5,23.59,669985,19.9283594551482,20.0984104704095,18.2197516351416,19.1023973810218,827380.24106347,0.0,1.0
2020-06-29,23.2,24.93,22.66,24.5,86429,18.7865883526793,20.1874848117369,18.3493143134359,19.8392851138208,106733.205750688,0.0,1.0
2020-06-30,22.39,23.2,22.31,23.0,61576,18.1306772938142,18.7865883526793,18.065895954667,18.6246350048114,76041.6512664079,0.0,1.0
2020-07-01,20.86,22.7,20.5,22.7,59740,16.8917341826246,18.3817049830095,16.6002181564623,18.3817049830095,73774.3316658309,0.0,1.0
2020-07-02,20.3,21.66,20.26,21.25,37111,16.4382648085944,17.5395475740963,16.4058741390208,17.207543210967,45829.2471116614,0.0,1.0
2020-07-06,20.68,21.15,20.44,20.79,30528,16.7459761695434,17.1265665370331,16.5516321521019,16.8350505108708,37699.7455154753,0.0,1.0
2020-07-07,20.37,20.76,20.33,20.36,64176,16.4949484803482,16.8107575086906,16.4625578107746,16.4868508129548,79252.4524436953,0.0,1.0
2020-07-08,20.56,20.9,20.23,20.4,97426,16.6488041608227,16.9241248521982,16.3815811368406,16.5192414825283,120313.659807085,0.0,1.0
2020-07-09,19.67,21.41,19.66,20.51,109797,15.9281117628104,17.3371058892614,15.920014095417,16.6083158238557,135590.898793325,0.0,1.0
2020-07-10,20.92,21.07,19.85,19.85,108478,16.940320186985,17.0617851978859,16.0738697758916,16.0738697758916,133962.034657616,0.0,1.0
2020-07-13,20.67,21.32,20.53,20.99,45293,16.73787850215,17.2642268827208,16.6245111586425,16.9970038587387,55933.3914318797,0.0,1.0
2020-07-14,20.87,21.22,20.5,20.71,31915,16.899831850018,17.1832502087868,16.6002181564623,16.7702691717236,39412.5844512051,0.0,1.0
2020-07-15,21.7,21.94,21.0,21.0,49461,17.5719382436699,17.7662822611114,17.0051015261321,17.0051015261321,61080.5527037773,0.0,1.0
2020-07-16,21.61,21.91,21.2,21.91,40490,17.4990592371293,17.7419892589312,17.167054874,17.7419892589312,50002.0537186056,0.0,1.0
2020-07-17,20.67,21.76,20.65,21.21,37726,16.73787850215,17.6205242480302,16.7216831673633,17.1751525413934,46588.7250824431,0.0,1.0
2020-07-20,21.12,21.15,20.36,20.36,49580,17.1022735348529,17.1265665370331,16.4868508129548,16.4868508129548,61227.5086038148,0.0,1.0
2020-07-21,21.88,22.05,20.67,21.32,29053,17.717696256751,17.8553566024387,16.73787850215,17.2642268827208,35878.2333091293,0.0,1.0
2020-07-22,20.75,21.96,20.75,21.65,41472,16.8026598412972,17.7824775958982,16.8026598412972,17.5314499067029,51214.7486247965,0.0,1.0
2020-07-23,20.38,21.19,20.35,20.57,41800,16.5030461477416,17.1589572066067,16.4787531455614,16.6569018282161,51619.8035425465,0.0,1.0
2020-07-24,20.25,20.9,20.25,20.64,38417,16.3977764716274,16.9241248521982,16.3977764716274,16.7135854999699,47442.0572414836,0.0,1.0
2020-07-27,20.08,20.54,19.96,20.54,40258,16.2601161259397,16.6326088260359,16.1629441172189,16.6326088260359,49715.551459709,0.0,1.0
2020-07-28,20.24,20.65,20.0,20.0,58775,16.389678804234,16.7216831673633,16.1953347867925,16.1953347867925,72582.6304596454,0.0,1.0
2020-07-29,20.41,20.8,20.03,20.1,39604,16.5273391499217,16.8431481782642,16.2196277889727,16.2763114607265,48907.9114712685,0.0,1.0
2020-07-30,20.47,20.72,20.04,20.04,38805,16.5759251542821,16.778366839117,16.2277254563661,16.2277254563661,47921.2075710173,0.0,1.0
2020-07-31,19.88,20.37,19.64,20.17,45046,16.0981627780717,16.4949484803482,15.9038187606302,16.3329951324802,55628.3653200374,0.0,1.0
2020-08-03,20.44,20.6,19.53,20.1,30846,16.5516321521019,16.6811948303963,15.8147444193029,16.2763114607265,38092.4511979281,0.0,1.0
2020-08-04,20.53,20.54,20.24,20.24,31810,16.6245111586425,16.6326088260359,16.389678804234,16.389678804234,39282.9174805839,0.0,1.0
2020-08-05,20.75,20.85,20.55,20.78,14590,16.8026598412972,16.8836365152312,16.6407064934293,16.8269528434774,18017.5342987023,0.0,1.0
2020-08-06,20.62,20.67,20.29,20.36,23403,16.6973901651831,16.73787850215,16.430167141201,16.4868508129548,28900.9153661774,0.0,1.0
2020-08-07,21.46,21.66,20.38,20.38,33070,17.3775942262284,17.5395475740963,16.5030461477416,16.5030461477416,40838.9211280386,0.0,1.0
2020-08-10,21.5,21.89,21.355,21.58,26994,17.4099848958019,17.7257939241444,17.2925687185977,17.4747662349491,33335.5257614236,0.0,1.0
2020-08-11,21.63,22.06,21.37,21.9,46845,17.5152545719161,17.8634542698321,17.3047152196878,17.7338915915378,57849.9927500142,0.0,1.0
2020-08-12,21.68,22.02,21.5325,21.97,20200,17.5557429088831,17.8310636002585,17.4363023148305,17.7905752632916,24945.4553004651,0.0,1.0
2020-08-13,21.01,21.56,20.73,21.56,28766,17.0131991935255,17.4585709001623,16.7864645065104,17.4585709001623,35523.810256098,0.0,1.0
2020-08-14,21.32,21.5896,20.6836,20.75,25585,17.2642268827208,17.4825399956468,16.7488913298051,16.8026598412972,31595.5185080396,0.0,1.0
2020-08-17,20.86,21.33,20.49,21.33,30132,17.0698828652793,17.4544871292621,16.7671092957609,17.4544871292621,36822.3686688852,0.22,1.0
2020-08-18,20.46,20.67,20.23,20.5,34476,16.7425600874216,16.9144045457969,16.5543494901534,16.7752923652074,42130.8901575894,0.0,1.0
2020-08-19,20.56,20.77,20.25,20.25,24398,16.824390781886,16.9962352402613,16.5707156290463,16.5707156290463,29815.2180666222,0.0,1.0
2020-08-20,20.61,20.73,20.3,20.3,22308,16.8653061291182,16.9635029624755,16.6116309762785,16.6116309762785,27261.1642196167,0.0,1.0
2020-08-21,20.54,20.61,20.33,20.48,58162,16.8080246429931,16.8653061291182,16.6361801846178,16.7589262263145,71076.019066763,0.0,1.0
2020-08-24,20.73,20.9572,20.5,20.8,19332,16.9635029624755,17.1494223002987,16.7752923652074,17.0207844486006,23624.3870671343,0.0,1.0
2020-08-25,20.65,20.93,20.38,20.93,17463,16.898038406904,17.1271643514044,16.67709553185,17.1271643514044,21340.4030288312,0.0,1.0
2020-08-26,20.32,20.64,20.315,20.64,17779,16.6279971151714,16.8898553374576,16.6239055804482,16.8898553374576,21726.5661942158,0.0,1.0
2020-08-27,20.43,20.795,20.32,20.47,15963,16.7180108790823,17.0166929138774,16.6279971151714,16.750743156868,19507.350028588,0.0,1.0
2020-08-28,20.38,20.63,20.32,20.44,18528,16.67709553185,16.8816722680111,16.6279971151714,16.7261939485287,22641.8706590039,0.0,1.0
2020-08-31,20.26,20.555,20.11,20.34,53188,16.5788986984927,16.8202992471628,16.4561526567961,16.6443632540643,64997.6153179566,0.0,1.0
2020-09-01,20.5,20.59,20.2651,20.28,24712,16.7752923652074,16.8489399902253,16.5830720639104,16.5952648373856,30198.9371613397,0.0,1.0
2020-09-02,20.61,20.78,20.43,20.43,16428,16.8653061291182,17.0044183097078,16.7180108790823,16.7180108790823,20075.5964586634,0.0,1.0
2020-09-03,20.67,20.8134,20.35,20.63,27831,16.9144045457969,17.0317497616589,16.6525463235107,16.8816722680111,34010.4653665121,0.0,1.0
2020-09-04,21.09,21.1,20.47,20.91,23986,17.2580934625475,17.2662765319939,16.750743156868,17.1107982125115,29311.739509222,0.0,1.0
2020-09-08,20.31,20.81,20.22,20.81,35070,16.619814045725,17.0289675180471,16.546166420707,17.0289675180471,42856.7791456856,0.0,1.0
2020-09-09,20.39,20.7,20.29,20.53,31452,16.6852786012965,16.9389537541362,16.6034479068321,16.7998415735467,38435.4553090992,0.0,1.0
2020-09-10,20.22,20.56,20.21,20.56,44003,16.546166420707,16.824390781886,16.5379833512605,16.824390781886,53773.2207798006,0.0,1.0
2020-09-11,20.22,20.52,20.15,20.38,32462,16.546166420707,16.7916585041002,16.4888849345819,16.67709553185,39669.7109959295,0.0,1.0
2020-09-14,20.91,20.95,20.12,20.34,27822,17.1107982125115,17.1435304902973,16.4643357262425,16.6443632540643,33999.4670485107,0.0,1.0
2020-09-15,20.74,21.1,20.57,21.1,21200,16.971686031922,17.2662765319939,16.8325738513325,17.2662765319939,25907.1490701037,0.0,1.0
2020-09-16,20.97,21.33,20.58,20.88,35249,17.1598966291902,17.4544871292621,16.8407569207789,17.0862490041722,43075.5234703813,0.0,1.0
2020-09-17,20.57,20.9783,20.47,20.63,40686,16.8325738513325,17.1666885768307,16.750743156868,16.8816722680111,49719.7295785961,0.0,1.0
2020-09-18,21.06,21.06,20.22,20.57,204205,17.2335442542081,17.2335442542081,16.546166420707,16.8325738513325,249545.725276441,0.0,1.0
2020-09-21,19.62,20.45,19.46,20.42,58378,16.0551822539204,16.7343770179751,15.9242531427773,16.7098278096358,71339.9786987979,0.0,1.0
2020-09-22,19.16,19.97,19.04,19.81,57204,15.678761059384,16.3415896845459,15.5805642260267,16.2106605734028,69905.3092172745,0.0,1.0
2020-09-23,18.23,19.395,18.17,19.27,46624,14.9177356008649,15.8710631913755,14.8686371841862,15.7687748232949,56976.1753888922,0.0,1.0
2020-09-24,18.24,18.75,18.18,18.31,38534,14.9259186703113,15.3432552120799,14.8768202536327,14.9832001564364,47089.9095409141,0.0,1.0
2020-09-25,18.7,18.96,18.2,18.2,37008,15.3023398648477,15.5150996704552,14.8931863925256,14.8931863925256,45225.0836219999,0.0,1.0
2020-09-28,19.9,20.16,19.1,19.2151,37518,16.2843081984208,16.4970680040283,15.6296626427054,15.7238497720339,45848.3216420826,0.0,1.0
2020-09-29,20.48,20.58,19.57,19.78,49800,16.7589262263145,16.8407569207789,16.0142669066882,16.1861113650635,60857.3596080738,0.0,1.0
2020-09-30,20.55,20.67,20.38,20.38,41566,16.8162077124396,16.9144045457969,16.67709553185,16.67709553185,50795.1206720722,0.0,1.0
2020-10-01,20.67,20.94,20.365,20.47,37274,16.9144045457969,17.1353474208508,16.6648209276804,16.750743156868,45550.1450207097,0.0,1.0
2020-10-02,20.97,21.3197,20.31,20.31,23460,17.1598966291902,17.4460585677323,16.619814045725,16.619814045725,28668.9489238034,0.0,1.0
2020-10-05,21.47,21.57,21.0,21.0,27552,17.5690501015123,17.6508807959767,17.1844458375295,17.1844458375295,33669.5175084669,0.0,1.0
2020-10-06,21.88,22.43,21.0,21.78,54715,17.9045559488164,18.3546247683708,17.1844458375295,17.822725254352,66863.6632722042,0.0,1.0
2020-10-07,22.72,22.92,21.99,22.205,50486,18.5919337823176,18.7555951712465,17.9945697127273,18.1705057058258,61695.6758468518,0.0,1.0
2020-10-08,23.09,23.22,22.0101,22.99,39026,18.894707351836,19.0010872546397,18.0110176823147,18.8128766573716,47691.1509249938,0.0,1.0
2020-10-09,22.77,23.54,22.5194,22.97,33902,18.6328491295498,19.2629454769259,18.427781409222,18.7965105184787,41429.4418761631,0.0,1.0
2020-10-12,22.76,23.08,22.375,22.65,20876,18.6246660601034,18.8865242823896,18.3096178864153,18.5346522961925,25511.2096220512,0.0,1.0
2020-10-13,22.11,22.7481,22.1,22.57,14618,18.0927665460846,18.6149282074621,18.0845834766382,18.469187740621,17863.7125050366,0.0,1.0
2020-10-14,21.37,22.4299,21.37,21.96,17539,17.4872194070479,18.3545429376763,17.4872194070479,17.970020504388,21433.2777141768,0.0,1.0
2020-10-15,22.09,22.09,21.03,21.03,26231,18.0764004071917,18.0764004071917,17.2089950458688,17.2089950458688,32055.2088329194,0.0,1.0
2020-10-16,21.82,22.32,21.73,21.82,15440,17.8554575321378,18.2646110044599,17.7818099071198,17.8554575321378,18868.2255491699,0.0,1.0
2020-10-19,21.2,21.81,21.2,21.76,14873,17.3481072264583,17.8472744626913,17.3481072264583,17.8063591154591,18175.331515078,0.0,1.0
2020-10-20,21.69,21.855,21.04,21.5,23347,17.749077629334,17.8840982752003,17.2171781153153,17.5935993098516,28530.8589311185,0.0,1.0
2020-10-21,21.72,21.935,21.62,21.77,9080,17.7736268376734,17.9495628307719,17.6917961432089,17.8145421849056,11096.0808281387,0.0,1.0
2020-10-22,22.29,22.6299,21.93,21.93,18165,18.2400617961206,18.5182043266052,17.9454712960487,17.9454712960487,22198.271832945,0.0,1.0
2020-10-23,22.56,22.7845,22.2,22.38,14751,18.4610046711745,18.6447145802472,18.1664141711026,18.3137094211386,18026.2432043915,0.0,1.0
2020-10-26,21.94,22.54,21.8138,22.03,28451,17.9536543654951,18.4446385322817,17.850384029081,18.0273019905131,34768.1272732793,0.0,1.0
2020-10-27,21.39,22.37,21.27,21.92,20617,17.5035855459408,18.3055263516921,17.4053887125834,17.9372882266022,25194.7024706758,0.0,1.0
2020-10-28,20.55,21.485,20.26,20.51,54552,16.8162077124396,17.581324705682,16.5788986984927,16.7834754346538,66664.4715128442,0.0,1.0
2020-10-29,21.0,21.0,20.1858,20.55,31640,17.1844458375295,17.1844458375295,16.5181803232001,16.8162077124396,38665.1979517963,0.0,1.0
2020-10-30,20.42,21.295,20.33,21.295,25459,16.7098278096358,17.4258463861995,16.6361801846178,17.4258463861995,31111.7975554609,0.0,1.0
2020-11-02,21.01,21.36,20.5925,20.93,15443,17.1926289069759,17.4790363376014,16.850985757587,17.1271643514044,18871.8916551704,0.0,1.0
2020-11-03,22.02,22.11,21.23,21.51,36042,18.0191189210666,18.0927665460846,17.3726564347977,17.6017823792981,44044.5974898434,0.0,1.0
2020-11-04,20.62,21.61,20.5,21.4,11647,16.8734891985647,17.6836130737625,16.7752923652074,17.5117686153872,14233.0455292216,0.0,1.0
2020-11-05,21.36,21.57,20.53,20.53,16961,17.4790363376014,17.6508807959767,16.7998415735467,16.7998415735467,20726.9412914165,0.0,1.0
2020-11-06,20.79,21.484,20.5652,20.94,32949,17.0126013791542,17.5805063987373,16.8286459779982,17.1353474208508,40264.8422033419,0.0,1.0
2020-11-09,23.01,23.755,20.83,20.83,62791,18.8292427962645,19.4388814700244,17.04533365694,17.04533365694,76732.8206255132,0.0,1.0
2020-11-10,24.04,24.51,22.855,23.37,52545,19.672098949248,20.0567032132309,18.7024052198446,19.1238332963364,64211.846598519,0.0,1.0
2020-11-11,24.11,24.13,23.2769,23.94,27108,19.7293804353731,19.745746574266,19.04764891979,19.5902682547836,33126.933820395,0.0,1.0
2020-11-12,22.76,23.62,22.29,23.62,28028,18.6246660601034,19.3284100324975,18.2400617961206,19.3284100324975,34251.2063272107,0.0,1.0
2020-11-13,23.49,23.82,23.02,23.14,17459,19.2220301296937,19.4920714214263,18.8374258657109,18.9356226990682,21335.5148874972,0.0,1.0
2020-11-16,24.78,24.85,23.75,24.44,36733,20.2776460882848,20.3349275744099,19.4347899353012,19.9994217271058,44889.0239052887,0.0,1.0
2020-11-17,24.46,24.77,23.8,24.08,29063,20.1958153938204,20.4517721710928,19.6508751583371,19.8820619249057,35199.4195895412,0.22,1.0
2020-11-18,24.28,25.0,23.93,24.795,21529,20.0471953295977,20.6416755864885,19.7582118713868,20.4724138466793,26074.675853946,0.0,1.0
2020-11-19,24.62,24.62,23.378,24.05,21036,20.3279221175739,20.3279221175739,19.3024436744371,19.857291914202,25477.5828539927,0.0,1.0
2020-11-20,23.74,24.165,23.44,23.87,35498,19.6013351369295,19.9522436218998,19.3536350298916,19.7086718499792,42993.1182806158,0.0,1.0
2020-11-23,23.62,24.26,23.36,24.26,29542,19.5022550941144,20.0306819891285,19.2875816680149,20.0306819891285,35779.5566016662,0.0,1.0
2020-11-24,24.78,24.9183,23.62,24.05,36378,20.4600288413274,20.5742185906719,19.5022550941144,19.857291914202,44058.9232298226,0.0,1.0
2020-11-25,24.58,24.91,24.1,24.38,18707,20.2948954366355,20.5673655543772,19.8985752653749,20.1297620319436,22656.833164558,0.0,1.0
2020-11-27,23.75,24.53,23.65,24.53,12828,19.6095918071641,20.2536120854625,19.5270251048181,20.2536120854625,15536.5294186641,0.0,1.0
2020-11-30,23.05,24.145,22.74,24.145,36677,19.0316248907424,19.9357302814306,18.77566811347,19.9357302814306,44421.0546841553,0.0,1.0
2020-12-01,23.34,23.62,22.5547,23.15,22875,19.2710683275457,19.5022550941144,18.6226720140229,19.1141915930884,27704.8729694373,0.0,1.0
2020-12-02,23.66,23.81,23.0,23.0,20362,19.5352817750527,19.6591318285717,18.9903415395694,18.9903415395694,24661.2731542594,0.0,1.0
2020-12-03,23.61,23.88,23.49,23.88,14066,19.4939984238798,19.7169285202138,19.3949183810646,19.7169285202138,17035.92319948,0.0,1.0
2020-12-04,24.45,24.45,23.34,23.34,20130,20.1875587235858,20.1875587235858,19.2710683275457,19.2710683275457,24380.2882131048,0.0,1.0
2020-12-07,23.91,24.41,23.7262,24.06,37298,19.7416985309176,20.1545320426474,19.5899409320058,19.8655485844366,45173.1738585388,0.0,1.0
2020-12-08,24.52,24.52,23.71,23.9,27835,20.2453554152279,20.2453554152279,19.5765651262257,19.733441860683,33712.1372286028,0.0,1.0
2020-12-09,24.47,24.88,24.1901,24.52,23134,20.204072064055,20.5425955436734,19.9729678641886,20.2453554152279,28018.5587442606,0.0,1.0
2020-12-10,24.42,24.5277,24.05,24.4,12790,20.162788712882,20.2517130513086,19.857291914202,20.1462753724128,15490.5060231302,0.0,1.0
2020-12-11,23.98,24.3,23.89,24.29,13236,19.7994952225598,20.0637086700668,19.7251851904484,20.0554519998323,16030.67534966,0.0,1.0
2020-12-14,23.4,24.29,23.4,24.29,18732,19.3206083489533,20.0554519998323,19.3206083489533,20.0554519998323,22687.1117142513,0.0,1.0
2020-12-15,24.01,24.14,23.01,23.15,22154,19.8242652332636,19.9316019463133,18.998598209804,19.1141915930884,26831.6395962804,0.0,1.0
2020-12-16,24.1,24.69,24.1,24.31,23683,19.8985752653749,20.3857188092161,19.8985752653749,20.0719653403014,28683.4756955272,0.0,1.0
2020-12-17,24.79,24.79,24.04,24.39,13339,20.468285511562,20.468285511562,19.8490352439674,20.1380187021782,16155.4229743967,0.0,1.0
2020-12-18,22.74,24.7,22.49,24.7,186218,18.77566811347,20.3939754794507,18.5692513576051,20.3939754794507,225536.438672029,0.0,1.0
2020-12-21,22.36,22.7483,21.58,22.67,45864,18.4619146445553,18.7825211497647,17.8178943662569,18.7178714218278,55547.8161254765,0.0,1.0
2020-12-22,21.7,22.4999,21.69,22.37,24389,17.916974409072,18.5774254611373,17.9087177388374,18.4701713147899,29538.5419388681,0.0,1.0
2020-12-23,22.24,22.34,21.11,22.09,19007,18.3628346017402,18.4454013040861,17.4298308652309,18.2389845482213,23020.1757608785,0.0,1.0
2020-12-24,22.1,22.29,22.01,22.01,3983,18.2472412184559,18.4041179529132,18.1729311863445,18.1729311863445,4823.97853714835,0.0,1.0
2020-12-28,22.2,22.77,22.06,22.53,25593,18.3298079208018,18.8004381241737,18.2142145375175,18.6022780385435,30996.756892101,0.0,1.0
2020-12-29,22.26,22.625,22.0,22.21,27282,18.3793479422094,18.6807164057721,18.1646745161099,18.3380645910364,33042.3757093853,0.0,1.0
2020-12-30,22.52,22.55,22.09,22.09,21682,18.5940213683089,18.6187913790126,18.2389845482213,18.2389845482213,26259.9805780694,0.0,1.0
2020-12-31,22.59,22.8,22.21,22.3,25082,18.651818059951,18.8252081348775,18.3380645910364,18.4123746231478,30377.8633363684,0.0,1.0
2021-01-04,22.51,23.05,22.38,22.88,27608,18.5857646980743,19.0316248907424,18.4784279850245,18.8912614967543,33437.2079973868,0.0,1.0
2021-01-05,22.63,23.04,22.28,22.6,21738,18.6848447408894,19.0233682205078,18.3958612826786,18.6600747301856,26327.8045293827,0.0,1.0
2021-01-06,24.18,24.805,23.22,23.22,58251,19.9646286272517,20.4806705169139,19.1719882847305,19.1719882847305,70550.2319275494,0.0,1.0
2021-01-07,24.19,24.64,23.9,24.64,20531,19.9728852974863,20.3444354580431,19.733441860683,20.3444354580431,24865.9561501866,0.0,1.0
2021-01-08,23.72,25.01,22.87,24.2,19626,19.5848217964603,20.6499322567231,18.8830048265197,19.9811419677209,23769.8726512864,0.0,1.0
2021-01-11,22.85,23.2,22.45,22.72,47386,18.8664914860505,19.1554749442613,18.5362246766667,18.7591547730008,57391.1742308091,0.0,1.0
2021-01-12,23.87,23.87,22.67,22.67,20922,19.7086718499792,19.7086718499792,18.7178714218278,18.7178714218278,25339.512667391,0.0,1.0
2021-01-13,22.76,23.43,22.76,23.268,19475,18.7921814539392,19.345378359657,18.7921814539392,19.2116203018566,23586.9902111384,0.0,1.0
2021-01-14,23.56,23.56,22.76,23.005,23803,19.4527150727068,19.4527150727068,18.7921814539392,18.9944698746867,28828.8127340553,0.0,1.0
2021-01-15,22.91,23.08,22.75,22.75,21053,18.9160315074581,19.0563949014462,18.7839247837046,18.7839247837046,25498.1722677842,0.0,1.0
2021-01-19,22.82,23.21,22.62,22.87,19783,18.8417214753467,19.1637316144959,18.6765880706548,18.8830048265197,23960.0219433608,0.0,1.0
2021-01-20,22.69,23.1,22.5,22.95,20684,18.734384762297,19.0729082419154,18.5775080278397,18.9490581883965,25051.26087431,0.0,1.0
2021-01-21,22.4,22.99,21.92,22.79,38127,18.4949413254937,18.9820848693348,18.0986211542331,18.8169514646429,46177.210566371,0.0,1.0
2021-01-22,23.34,23.34,21.95,21.95,25744,19.2710683275457,19.2710683275457,18.1233911649369,18.1233911649369,31179.6393322489,0.0,1.0
2021-01-25,22.95,22.95,22.51,22.82,13448,18.9490581883965,18.9490581883965,18.5857646980743,18.8417214753467,16287.4374510598,0.0,1.0
2021-01-26,22.3,23.05,22.3,23.05,26803,18.4123746231478,19.0316248907424,18.4123746231478,19.0316248907424,32462.2386972602,0.0,1.0
2021-01-27,21.78,22.54,21.65,21.65,41904,17.9830277709488,18.6105347087781,17.8756910578991,17.8756910578991,50751.693854046,0.0,1.0
2021-01-28,21.8,22.39,21.75,22.34,24574,17.999541111418,18.4866846552591,17.958257760245,18.4454013040861,29762.603206599,0.0,1.0
2021-01-29,21.51,22.475,21.26,22.475,55330,17.7600976746147,18.5568663522532,17.5536809187498,18.5568663522532,67012.4861813757,0.0,1.0
2021-02-01,21.91,22.18,21.34,21.99,23660,18.0903644839985,18.3132945803326,17.6197342806266,18.1564178458753,28655.6194298093,0.0,1.0
2021-02-02,22.48,22.49,21.96,22.3,29572,18.5609946873705,18.5692513576051,18.1316478351715,18.4123746231478,35815.8908612983,0.0,1.0
2021-02-03,22.52,22.63,22.02,22.32,26667,18.5940213683089,18.6848447408894,18.1811878565791,18.428887963617,32297.5233869282,0.0,1.0
2021-02-04,23.69,23.69,22.34,22.4,25883,19.5600517857565,19.5600517857565,18.4454013040861,18.4949413254937,31347.9880685441,0.0,1.0
2021-02-05,23.49,23.67,23.12,23.67,17050,19.3949183810646,19.5435384452873,19.0894215823846,19.5435384452873,20649.9708908812,0.0,1.0
2021-02-08,24.14,24.31,22.9401,24.31,25033,19.9316019463133,20.0719653403014,18.9408840848642,20.0719653403014,30318.5173789694,0.0,1.0
2021-02-09,24.46,24.52,23.89,24.1,26698,20.1958153938204,20.2453554152279,19.7251851904484,19.8985752653749,32335.068788548,0.0,1.0
2021-02-10,24.47,24.66,24.12,24.25,27347,20.204072064055,20.3609487985123,19.9150886058441,20.0224253188939,33121.099938588,0.0,1.0
2021-02-11,24.38,24.85,24.35,24.85,47340,20.1297620319436,20.5178255329696,20.1049920212398,20.5178255329696,57335.4616993732,0.0,1.0
2021-02-12,24.77,24.85,24.255,24.37,27780,20.4517721710928,20.5178255329696,20.0265536540112,20.121505361709,33645.5244192774,0.0,1.0
2021-02-16,25.24,25.33,24.705,24.99,38734,20.8398356721188,20.9141457042302,20.398103814568,20.6334189162539,46912.3737529261,0.0,1.0
2021-02-17,25.0,25.22,24.6371,25.2,32333,20.8233223316496,21.0065675681681,20.5210509846834,20.9899089103028,38818.2532607401,0.22,1.0
2021-02-18,25.0,25.23,24.71,24.89,25096,20.8233223316496,21.0148968971008,20.5817717926025,20.7316997133904,30129.6781564202,0.0,1.0
2021-02-19,25.24,25.24,24.91,24.93,33376,21.0232262260335,21.0232262260335,20.7483583712557,20.765017029121,40070.4549788284,0.0,1.0
2021-02-22,26.0,26.16,24.96,24.96,32193,21.6562552249156,21.7895244878382,20.790005015919,20.790005015919,38650.1724932115,0.0,1.0
2021-02-23,26.51,26.73,26.0478,26.12,38057,22.0810510004813,22.2642962369998,21.6960694172137,21.7562071721075,45690.3554988397,0.0,1.0
2021-02-24,28.23,28.25,26.63,26.63,45938,23.5136955768988,23.5303542347641,22.1810029476732,22.1810029476732,55152.1021337913,0.0,1.0
2021-02-25,28.0,28.22,27.2986,28.05,60313,23.3221210114476,23.5053662479661,22.7379018801108,23.3637676561109,72410.3952282502,0.0,1.0
2021-02-26,27.99,28.4,26.53,27.76,56795,23.3137916825149,23.655294168754,22.0977096583466,23.1222171170637,68186.7656556377,0.0,1.0
2021-03-01,28.59,28.62,28.01,28.34,33552,23.8135514184745,23.8385394052725,23.3304503403802,23.605318195158,40281.7565151502,0.0,1.0
2021-03-02,28.0,28.4,27.85,28.4,29206,23.3221210114476,23.655294168754,23.1971810774577,23.655294168754,35064.0492602967,0.0,1.0
2021-03-03,29.0,29.5154,28.01,28.01,50390,24.1550539047136,24.5843475179028,23.3304503403802,23.3304503403802,60497.0705412022,0.0,1.0
2021-03-04,29.64,30.04,28.56,29.36,63638,24.6881309564038,25.0213041137102,23.7885634316765,24.4549097462893,76402.3134570556,0.0,1.0
2021-03-05,31.15,31.18,29.94,30.0,97809,25.9458596252354,25.9708476120334,24.9380108243836,24.9879867979795,117427.227080065,0.0,1.0
2021-03-08,32.15,32.37,30.76,31.2,48872,26.7787925185014,26.9620377550199,25.6210157968617,25.9875062698987,58674.5947904275,0.0,1.0
2021-03-09,30.92,32.0,30.32,32.0,38592,25.7542850597843,26.6538525845115,25.2545253238247,26.6538525845115,46332.6641461813,0.0,1.0
2021-03-10,31.58,31.78,30.365,30.78,32258,26.3040207693398,26.470607347993,25.2920073040216,25.637674454727,38728.2099924212,0.0,1.0
2021-03-11,31.23,31.53,30.47,31.53,31275,26.0124942566967,26.2623741246765,25.3794652578146,26.2623741246765,37548.0428889879,0.0,1.0
2021-03-12,31.23,31.5882,30.84,31.48,18326,26.0124942566967,26.3108508190646,25.687650428323,26.2207274800132,22001.7724694994,0.0,1.0
2021-03-15,30.34,31.18,29.84,31.18,35268,25.27118398169,25.9708476120334,24.854717535057,25.9708476120334,42341.946494287,0.0,1.0
2021-03-16,29.78,30.5,29.14,30.5,23584,24.804741561461,25.4044532446125,24.2716645097708,25.4044532446125,28314.4058671109,0.0,1.0
2021-03-17,29.48,29.95,29.38,29.95,39603,24.5548616934812,24.9463401533162,24.4715684041546,24.9463401533162,47546.4474031204,0.0,1.0
2021-03-18,29.92,30.99,29.56,29.91,28992,24.9213521665183,25.8125903623129,24.6214963249425,24.9130228375856,34807.1258013601,0.0,1.0
2021-03-19,29.1,29.81,28.27,29.68,170823,24.2383471940402,24.829729548259,23.5470128926294,24.7214482721344,205086.149653895,0.0,1.0
2021-03-22,28.56,28.9,27.91,27.91,40642,23.7885634316765,24.071760615387,23.2471570510536,23.2471570510536,48793.8468135651,0.0,1.0
2021-03-23,27.78,28.56,27.52,28.22,22935,23.1388757749291,23.7885634316765,22.9223132226799,23.5053662479661,27535.2314519244,0.0,1.0
2021-03-24,27.5,29.282,27.5,28.08,22439,22.9056545648146,24.3899409806146,22.9056545648146,23.3887556429089,26939.7453041087,0.0,1.0
2021-03-25,28.58,28.93,27.3186,27.44,29309,23.8052220895418,24.0967486021849,22.7545605379761,22.8556785912186,35187.7086821215,0.0,1.0
2021-03-26,28.95,29.23,28.53,28.75,13354,24.1134072600503,24.3466284701647,23.7635754448786,23.9468206813971,16032.5040684107,0.0,1.0
2021-03-29,28.74,29.2668,28.6,28.77,30185,23.9384913524644,24.3772804006369,23.8218807474072,23.9634793392624,36239.4140560864,0.0,1.0
2021-03-30,29.57,29.82,28.33,28.9,32811,24.6298256538752,24.8380588771917,23.5969888662253,24.071760615387,39392.1290241593,0.0,1.0
2021-03-31,29.42,30.0,29.42,29.87,57022,24.5048857198853,24.9879867979795,24.5048857198853,24.879705521855,68459.2966144162,0.0,1.0
2021-04-01,29.77,29.87,29.42,29.42,23344,24.7964122325284,24.879705521855,24.5048857198853,24.5048857198853,28026.2674084903,0.0,1.0
2021-04-05,30.49,30.55,29.48,30.0,37952,25.3961239156799,25.4460998892758,24.5548616934812,24.9879867979795,45564.2949231932,0.0,1.0
2021-04-06,30.82,31.19,30.22,30.48,38036,25.6709917704577,25.9791769409661,25.1712320344981,25.3877945867472,45665.1433837104,0.0,1.0
2021-04-07,30.47,31.31,30.17,30.75,33653,25.3794652578146,26.079128888158,25.1295853898348,25.612686467929,40403.0147831529,0.0,1.0
2021-04-08,30.32,30.7,29.85,30.7,19888,25.2545253238247,25.5710398232657,24.8630468639896,25.5710398232657,23877.0736043546,0.0,1.0
2021-04-09,30.59,30.84,30.27,30.27,23018,25.4794172050065,25.687650428323,25.2128786791614,25.2128786791614,27634.8793355307,0.0,1.0
2021-04-12,31.3,31.68,30.33,30.38,39097,26.0707995592253,26.3873140586664,25.2628546527573,25.3045012974206,46938.9554861954,0.0,1.0
2021-04-13,30.57,31.35,30.3,31.01,29605,25.4627585471412,26.1124462038886,25.2378666659593,25.8292490201782,35543.0794477533,0.0,1.0
2021-04-14,31.0,31.13,30.47,30.47,16373,25.8209196912455,25.9292009673701,25.3794652578146,25.3794652578146,19657.0457624748,0.0,1.0
2021-04-15,30.83,31.15,30.4,31.15,33984,25.6793210993903,25.9458596252354,25.3211599552859,25.9458596252354,40800.4057406672,0.0,1.0
2021-04-16,31.03,31.23,30.6827,31.19,15744,25.8459076780435,26.0124942566967,25.5566300842122,25.9791769409661,18901.8828855068,0.0,1.0
2021-04-19,30.41,30.77,30.26,30.59,17830,25.3294892842186,25.6293451257944,25.2045493502287,25.4794172050065,21406.2863216836,0.0,1.0
2021-04-20,29.09,30.4,29.03,30.4,13720,24.2300178651075,25.3211599552859,24.1800418915115,25.3211599552859,16471.915217807,0.0,1.0
2021-04-21,30.05,30.3768,29.3,29.3,9904,25.0296334426428,25.3018359121622,24.4049337726934,24.4049337726934,11890.5137257406,0.0,1.0
2021-04-22,29.1,30.35,28.925,30.35,21775,24.2383471940402,25.2795133106226,24.0925839377186,25.2795133106226,26142.5622352585,0.0,1.0
2021-04-23,29.48,30.345,29.27,29.27,20041,24.5548616934812,25.2753486461563,24.3799457858954,24.3799457858954,24060.7618717253,0.0,1.0
2021-04-26,29.71,30.5251,29.36,29.84,15197,24.7464362589324,25.4253598602335,24.4549097462893,24.854717535057,18245.1673152342,0.0,1.0
2021-04-27,29.48,29.9,29.25,29.9,24873,24.5548616934812,24.9046935086529,24.3632871280301,24.9046935086529,29861.9495052853,0.0,1.0
2021-04-28,28.8,29.4999,28.76,29.34,21699,23.9884673260604,24.5714370580572,23.9551500103297,24.438251088424,26051.3183900287,0.0,1.0
2021-04-29,29.13,29.265,28.46,29.15,14130,24.2633351808381,24.375781121429,23.7052701423499,24.2799938387035,16964.1517512838,0.0,1.0
2021-04-30,28.66,29.235,28.61,28.61,34408,23.8718567210031,24.3507931346311,23.8302100763398,23.8302100763398,41309.4503508968,0.0,1.0
2021-05-03,29.52,29.53,28.69,29.0,16768,24.5881790092119,24.5965083381445,23.8968447078011,24.1550539047136,20131.2736422877,0.0,1.0
2021-05-04,29.05,29.7,28.65,28.65,18070,24.1967005493769,24.7381069299998,23.8635273920705,23.8635273920705,21694.4247803041,0.0,1.0
2021-05-05,28.78,29.2,28.7,29.2,12500,23.971808668195,24.3216404833668,23.9051740367338,24.3216404833668,15007.211386486,0.0,1.0
2021-05-06,28.81,29.075,28.5,28.79,18592,23.996796654993,24.2175238717085,23.7385874580806,23.9801379971277,22321.1259278038,0.0,1.0
2021-05-07,29.59,29.59,28.71,28.71,9651,24.6464843117405,24.6464843117405,23.9135033656664,23.9135033656664,11586.7677672781,0.0,1.0
2021-05-10,28.95,29.59,28.85,29.51,22764,24.1134072600503,24.6464843117405,24.0301139707237,24.5798496802792,27329.9328001573,0.0,1.0
2021-05-11,28.6,29.0,28.51,28.51,18333,23.8218807474072,24.1550539047136,23.7469167870132,23.7469167870132,22010.1765078758,0.0,1.0
2021-05-12,28.48,29.15,28.4,28.84,36260,23.7219288002152,24.2799938387035,23.655294168754,24.021784641791,43532.9187899186,0.0,1.0
2021-05-13,29.37,29.61,28.5,28.58,20923,24.463239075222,24.6631429696058,23.7385874580806,23.8052220895418,25119.6707071557,0.0,1.0
2021-05-14,30.4,30.48,29.28,29.7,20976,25.3211599552859,25.3877945867472,24.388275114828,24.7381069299998,25183.3012834344,0.0,1.0
2021-05-17,30.11,30.46,29.77,29.85,14651,25.2795133106226,25.5733635151633,24.9940588262118,25.0612245872496,17450.5578718808,0.24,1.0
2021-05-18,29.81,30.35,28.78,28.78,26926,25.0276417067307,25.4810105937362,24.1628825333683,24.1628825333683,32071.1023997175,0.0,1.0
2021-05-19,30.0,30.0,28.83,29.8,28590,25.1871603891956,25.1871603891956,24.204861134017,25.019245986601,34053.0646069941,0.0,1.0
2021-05-20,30.73,30.75,29.71,29.71,45516,25.800047958666,25.8168393989255,24.9436845054334,24.9436845054334,54213.3364341359,0.0,1.0
2021-05-21,31.05,31.2,30.595,31.0,17771,26.0687110028174,26.1946468047634,25.6867057369146,26.0267324021688,21166.7370105244,0.0,1.0
2021-05-24,30.91,31.19,30.61,31.19,26750,25.9511709210012,26.1862510846337,25.6992993171092,26.1862510846337,31861.4717816401,0.0,1.0
2021-05-25,29.77,31.2,29.61,31.2,25618,24.9940588262118,26.1946468047634,24.859727304136,26.1946468047634,30513.1657608245,0.0,1.0
2021-05-26,30.15,30.3,29.63,30.0,15673,25.3130961911416,25.4390319930875,24.8765187443955,25.1871603891956,18667.844756398,0.0,1.0
2021-05-27,30.45,30.66,29.96,30.45,62011,25.5649677950335,25.7412779177579,25.1535775086767,25.5649677950335,73860.2514635996,0.0,1.0
2021-05-28,30.44,30.67,30.015,30.36,11544,25.5565720749038,25.7496736378876,25.1997539693902,25.4894063138659,13749.8628129815,0.0,1.0
2021-06-01,30.92,30.92,30.2701,30.6,17115,25.9595666411309,25.9595666411309,25.4139287898996,25.6909035969795,20385.3865249634,0.0,1.0
2021-06-02,30.16,31.1,29.76,31.1,26965,25.3214919112713,26.1106896034661,24.985663106082,26.1106896034661,32117.5546389505,0.0,1.0
2021-06-03,30.32,30.32,29.7,29.96,19046,25.455823433347,25.455823433347,24.9352887853036,25.1535775086767,22685.3679085278,0.0,1.0
2021-06-04,29.97,30.47,29.88,30.16,16286,25.1619732288064,25.581759235293,25.0864117476388,25.3214919112713,19397.9786704969,0.0,1.0
2021-06-07,30.42,30.465,29.81,29.91,14634,25.5397806346443,25.5775613752281,25.0276417067307,25.111598908028,17430.3094599074,0.0,1.0
2021-06-08,30.3,30.44,29.82,30.21,16962,25.4390319930875,25.5565720749038,25.0360374268604,25.36347051192,20203.150817203,0.0,1.0
2021-06-09,30.02,30.18,29.78,30.07,22208,25.2039518294551,25.3382833515308,25.0024545463415,25.2459304301037,26451.5725355762,0.0,1.0
2021-06-10,28.93,30.2842,28.78,30.07,27388,24.2888183353143,25.4257667552826,24.1628825333683,25.2459304301037,32621.3827721705,0.0,1.0
2021-06-11,29.38,29.7305,28.7,28.9,21821,24.6666257411522,24.9608957316993,24.0957167723304,24.2636311749251,25990.6233924176,0.0,1.0
2021-06-14,29.16,29.88,29.11,29.14,21232,24.4819198982981,25.0864117476388,24.4399412976495,24.4651284580386,25289.0754716929,0.0,1.0
2021-06-15,29.67,29.9,29.195,29.25,19309,24.9101016249144,25.1032031878983,24.5113049187522,24.5574813794657,22998.6227525866,0.0,1.0
2021-06-16,29.93,30.219,29.315,29.71,30269,25.1283903482875,25.3710266600367,24.612053560309,24.9436845054334,36052.8930601295,0.0,1.0
2021-06-17,27.49,30.45,27.35,30.2,72242,23.0798346366329,25.5649677950335,22.9622945548166,25.3550747917902,86046.2222224018,0.0,1.0
2021-06-18,25.71,27.7549,25.16,27.15,168877,21.5853964535406,23.3022372628695,21.1236318464054,22.794380152222,201146.533460488,0.0,1.0
2021-06-21,26.75,27.38,25.8,25.8,89391,22.4585513470327,22.9874817152058,21.6609579347082,21.6609579347082,106472.105571312,0.0,1.0
2021-06-22,25.88,27.0,25.65,27.0,80070,21.7281236957461,22.668444350276,21.5350221327622,22.668444350276,95370.0203946139,0.0,1.0
2021-06-23,26.58,26.61,25.71,26.3,77519,22.3158241048273,22.3410112652165,21.5853964535406,22.0807439411948,92331.56751555,0.0,1.0
2021-06-24,27.07,27.16,26.48,26.82,76086,22.7272143911842,22.8027758723517,22.23186690353,22.5173213879409,90624.7454944997,0.0,1.0
2021-06-25,27.36,27.77,27.01,27.49,700135,22.9706902749464,23.3149148002654,22.6768400704058,23.0798346366329,833918.936293032,0.0,1.0
2021-06-28,28.25,28.42,27.0544,27.39,82672,23.7179093664925,23.860636608698,22.7141170677818,22.9958774353356,98469.2185095984,0.0,1.0
2021-06-29,28.48,28.63,28.2,28.5,41788,23.9110109294763,24.0369467314223,23.6759307658439,23.9278023697358,49772.9787966797,0.0,1.0
2021-06-30,28.62,28.86,28.18,28.18,62297,24.0285510112926,24.2300482944062,23.6591393255844,23.6591393255844,74200.9012179752,0.0,1.0
2021-07-01,28.75,28.94,28.3824,28.86,24236,24.1376953729791,24.297214055444,23.8290687010102,24.2300482944062,28867.0889756946,0.0,1.0
2021-07-02,28.89,29.04,28.5972,28.78,40839,24.2552354547954,24.3811712567413,24.0094087693968,24.1628825333683,48642.6409753421,0.0,1.0
2021-07-06,28.31,28.74,28.24,28.74,58653,23.7682836872709,24.1292996528494,23.7095136463628,24.1292996528494,69860.5945573286,0.0,1.0
2021-07-07,28.39,28.74,28.011,28.2,68015,23.8354494483088,24.1292996528494,23.5172516553919,23.6759307658439,81011.5141393739,0.0,1.0
2021-07-08,27.49,28.115,27.04,27.67,44763,23.0798346366329,23.6045671447411,22.702027230795,23.2309575989681,53316.4508920209,0.0,1.0
2021-07-09,28.13,28.35,27.8923,27.98,19092,23.6171607249357,23.8018665677898,23.417594457452,23.4912249229898,22740.1577291617,0.0,1.0
2021-07-12,27.91,28.49,27.71,27.88,34406,23.4324548820816,23.9194066496061,23.264540479487,23.4072677216924,40980.4036680042,0.0,1.0
2021-07-13,27.65,27.89,27.41,27.8,48844,23.2141661587086,23.4156634418222,23.012668875595,23.3401019606546,58177.260848689,0.0,1.0
2021-07-14,27.72,28.0,27.3701,27.55,28485,23.2729361996167,23.5080163632492,22.9791699522774,23.1302089574113,33928.0008859821,0.0,1.0
2021-07-15,28.0,28.17,27.62,27.66,22432,23.5080163632492,23.6507436054547,23.1889789983194,23.2225618788383,26718.375140402,0.0,1.0
2021-07-16,27.98,28.84,27.71,28.84,34554,23.4912249229898,24.2132568541467,23.264540479487,24.2132568541467,41156.6839604782,0.0,1.0
2021-07-19,27.25,27.93,27.11,27.17,43418,22.8783373535193,23.4492463223411,22.7607972717031,22.8111715924815,51714.4441800095,0.0,1.0
2021-07-20,27.57,28.69,27.37,27.37,59661,23.1470003976707,24.0873210522007,22.9790859950761,22.9790859950761,71061.2062790444,0.0,1.0
2021-07-21,28.12,28.34,27.99,27.99,29717,23.608765004806,23.7934708476601,23.4996206431195,23.4996206431195,35395.4152125234,0.0,1.0
2021-07-22,28.72,28.88,27.5,28.27,31225,24.1125082125899,24.2468397346656,23.0882303567626,23.734700806752,37191.5684628678,0.0,1.0
2021-07-23,29.0,29.23,28.78,28.91,20898,24.3475883762224,24.5406899392062,24.1628825333683,24.2720268950548,24891.2537305688,0.0,1.0
2021-07-26,29.25,29.42,28.99,29.02,14065,24.5574813794657,24.7002086216711,24.3391926560927,24.3643798164819,16752.5832003278,0.0,1.0
2021-07-27,29.08,29.25,28.69,28.88,14120,24.4147541372603,24.5574813794657,24.0873210522007,24.2468397346656,16818.0927684769,0.0,1.0
2021-07-28,29.12,29.13,28.48,28.99,15485,24.4483370177792,24.4567327379089,23.9110109294763,24.3391926560927,18443.9211416336,0.0,1.0
2021-07-29,29.33,29.5274,29.06,29.23,16540,24.6246471405036,24.7903786558645,24.3979626970008,24.5406899392062,19700.5137670403,0.0,1.0
2021-07-30,28.64,29.185,28.47,29.04,30719,24.0453424515521,24.5029091986224,23.9026152093466,24.3811712567413,36588.8804358954,0.0,1.0
2021-08-02,27.89,29.03,27.81,28.68,27339,23.4156634418222,24.3727755366116,23.3484976807843,24.078925332071,32563.0197023648,0.0,1.0
2021-08-03,28.26,28.53,27.4401,28.18,27232,23.7263050866222,23.952989530125,23.0379399931855,23.6591393255844,32435.5738152384,0.0,1.0
2021-08-04,27.8,28.44,27.8,27.86,19979,23.3401019606546,23.8774280489574,23.3401019606546,23.390476281433,23796.6484009491,0.0,1.0
2021-08-05,28.33,28.37,27.6889,27.76,16785,23.7850751275304,23.8186580080493,23.2468255100133,23.3065190801357,19992.3291160684,0.0,1.0
2021-08-06,28.52,28.98,28.38,28.46,25458,23.9445938099953,24.3307969359629,23.827053728179,23.8942194892169,30322.5924716633,0.0,1.0
2021-08-09,28.14,28.76,28.045,28.66,28943,23.6255564450655,24.1460910931088,23.545797103833,24.0621338918115,34473.516926206,0.0,1.0
2021-08-10,28.38,28.66,28.05,28.05,39761,23.827053728179,24.0621338918115,23.5499949638979,23.5499949638979,47358.6534396185,0.0,1.0
2021-08-11,28.73,28.77,28.2,28.37,21265,24.1209039327196,24.1544868132386,23.6759307658439,23.8186580080493,25328.3812125824,0.0,1.0
2021-08-12,28.66,28.91,28.525,28.55,22292,24.0621338918115,24.2720268950548,23.9487916700601,23.9697809703845,26551.6235123859,0.0,1.0
2021-08-13,28.41,29.075,28.25,28.82,13186,23.8522408885682,24.4105562771954,23.7179093664925,24.1964654138872,15705.6211929984,0.0,1.0
2021-08-16,27.62,28.13,27.56,28.0,38379,23.390476281433,23.8223786313074,23.3396642402713,23.712285875457,45318.7856136745,0.24,1.0
2021-08-17,27.32,27.75,26.77,27.63,17678,23.1364160756245,23.5005690372833,22.6706390316423,23.3989449549599,20874.5796419536,0.0,1.0
2021-08-18,27.07,27.81,27.04,27.36,21261,22.9246992374508,23.551381078445,22.8992932168699,23.1702907697323,25105.4665554687,0.0,1.0
2021-08-19,27.0,28.05,26.77,26.8,24231,22.8654185227621,23.7546292430918,22.6706390316423,22.6960450522232,28612.5092942742,0.0,1.0
2021-08-20,26.69,27.91,26.435,26.76,94388,22.6028896434267,23.6360678137145,22.3869384684895,22.6621703581154,111455.471390696,0.0,1.0
2021-08-23,27.41,27.52,26.92,26.92,21576,23.212634137367,23.3057895461635,22.7976691345465,22.7976691345465,25477.4256338269,0.0,1.0
2021-08-24,27.46,27.86,26.7932,26.7932,19123,23.2549775050018,23.5937244460797,22.6902863542248,22.6902863542248,22580.8681125172,0.0,1.0
2021-08-25,27.34,27.755,27.3,27.3,16856,23.1533534226784,23.5048033740468,23.1194787285706,23.1194787285706,19903.9435708095,0.0,1.0
2021-08-26,27.14,27.475,27.07,27.475,32235,22.9839799521394,23.2676805152922,22.9246992374508,23.2676805152922,38063.8123519842,0.0,1.0
2021-08-27,28.0,28.0,26.82,27.35,21254,23.712285875457,23.712285875457,22.7129823992771,23.1618220962053,25097.2007981719,0.0,1.0
2021-08-30,27.21,27.91,27.21,27.54,16092,23.0432606668281,23.6360678137145,23.0432606668281,23.3227268932174,19001.7952029821,0.0,1.0
2021-08-31,27.4,27.53,27.12,27.12,8742,23.2041654638401,23.3142582196904,22.9670426050855,22.9670426050855,10322.7500412919,0.0,1.0
2021-09-01,27.39,27.47,26.94,27.36,14392,23.1956967903131,23.2634461785287,22.8146064816004,23.1702907697323,16994.3970023191,0.0,1.0
2021-09-02,27.36,27.45,27.115,27.33,9796,23.1702907697323,23.2465088314748,22.962808268322,23.1448847491514,11567.336925703,0.0,1.0
2021-09-03,27.03,27.42,26.81,27.42,10154,22.890824543343,23.221102810894,22.7045137257501,23.221102810894,11990.0713703132,0.0,1.0
2021-09-07,26.95,27.34,26.785,26.99,18538,22.8230751551274,23.1533534226784,22.6833420419327,22.8569498492352,21890.0869669949,0.0,1.0
2021-09-08,26.52,26.82,26.33,26.81,20422,22.4589221934686,22.7129823992771,22.2980173964566,22.7045137257501,24114.756502318,0.0,1.0
2021-09-09,26.08,26.89,26.07,26.47,31164,22.0863005582828,22.7722631139657,22.0778318847559,22.4165788258338,36799.1514855665,0.0,1.0
2021-09-10,25.81,26.3,25.8,26.3,19907,21.8576463730552,22.2726113758757,21.8491776995283,22.2726113758757,23506.6329297642,0.0,1.0
2021-09-13,25.91,26.28,25.87,25.9,22564,21.9423331083247,22.2556740288218,21.9084584142169,21.9338644347977,26644.0782351534,0.0,1.0
2021-09-14,25.52,26.17,25.43,26.17,24608,21.6120548407737,22.1625186200254,21.5358367790311,22.1625186200254,29057.679365833,0.0,1.0
2021-09-15,26.28,26.44,25.62,25.8,29728,22.2556740288218,22.391172805253,21.6967415760432,21.8491776995283,35103.4904172416,0.0,1.0
2021-09-16,26.11,26.2,25.78,26.1,22959,22.1117065788637,22.1879246406062,21.8322403524744,22.1032379053367,27110.5031111898,0.0,1.0
2021-09-17,26.64,26.83,25.92,26.51,129449,22.560546275792,22.721451072804,21.9508017818516,22.4504535199416,152856.288045664,0.0,1.0
2021-09-20,26.09,26.09,25.59,26.02,27739,22.0947692318098,22.0947692318098,21.6713355554623,22.0354885171211,32754.8345224659,0.0,1.0
2021-09-21,26.13,26.2993,25.91,26.12,17567,22.1286439259176,22.2720185687288,21.9423331083247,22.1201752523906,20743.508347675,0.0,1.0
2021-09-22,26.3,26.83,26.1633,26.83,15065,22.2726113758757,22.721451072804,22.1568446087623,22.721451072804,17789.0905252875,0.0,1.0
2021-09-23,27.01,27.29,26.3531,26.54,14163,22.8738871962891,23.1110100550436,22.3175800323038,22.4758595405225,16723.988656465,0.0,1.0
2021-09-24,27.46,27.65,26.99,26.99,17343,23.2549775050018,23.4158823020138,22.8569498492352,22.8569498492352,20479.0041141759,0.0,1.0
2021-09-27,28.46,28.54,27.1865,27.5,35596,24.1018448576967,24.1695942459123,23.0233592840397,23.2888521991096,42032.556676942,0.0,1.0
2021-09-28,28.26,28.8,28.18,28.41,43754,23.9324713871577,24.3897797576129,23.8647219989421,24.0595014900619,51665.7063951827,0.0,1.0
2021-09-29,28.46,28.46,28.17,28.17,7960,24.1018448576967,24.1018448576967,23.8562533254152,23.8562533254152,9399.34686898692,0.0,1.0
2021-09-30,28.05,28.4873,27.99,28.41,30070,23.7546292430918,24.1249643364252,23.7038172019301,24.0595014900619,35507.3317023162,0.0,1.0
2021-10-01,28.31,28.58,27.96,28.0801,23145,23.9748147547924,24.2034689400201,23.6784111813492,23.7801199504079,27330.1360907918,0.0,1.0
2021-10-04,28.61,28.94,27.49,28.26,20464,24.2288749606009,24.5083411869902,23.2803835255826,23.9324713871577,24164.3510460991,0.0,1.0
2021-10-05,28.79,29.0,28.6619,28.6619,8774,24.381311084086,24.5591532281519,24.2728273762058,24.2728273762058,10360.5363603632,0.0,1.0
2021-10-06,28.41,28.61,28.25,28.61,10804,24.0595014900619,24.2288749606009,23.9240027136307,24.2288749606009,12757.6059764491,0.0,1.0
2021-10-07,28.9,29.26,28.57,28.845,25495,24.4744664928824,24.7793387398526,24.1950002664931,24.4278887884842,30105.0688975907,0.0,1.0
2021-10-08,28.7,28.97,28.33,28.88,8255,24.3050930223434,24.5337472075711,23.9917521018463,24.4575291458285,9747.68949792554,0.0,1.0
2021-10-11,28.31,28.75,28.31,28.75,8549,23.9748147547924,24.3474363899782,23.9748147547924,24.3474363899782,10094.8513043931,0.0,1.0
2021-10-12,28.42,28.66,28.11,28.2,10758,24.0679701635889,24.2712183282357,23.8054412842535,23.881659345996,12703.2881427841,0.0,1.0
2021-10-13,28.17,28.625,28.06,28.46,11371,23.8562533254152,24.2415779708913,23.7630979166187,24.1018448576967,13427.1323174937,0.0,1.0
2021-10-14,28.52,28.855,28.25,28.48,18216,24.1526568988584,24.4363574620112,23.9240027136307,24.1187822047506,21509.8621313399,0.0,1.0
2021-10-15,28.46,29.22,28.46,29.22,27156,24.1018448576967,24.7454640457448,24.1018448576967,24.7454640457448,32066.4150218855,0.0,1.0
2021-10-18,28.11,28.59,28.1,28.56,10849,23.8054412842535,24.211937613547,23.7969726107265,24.1865315929662,12810.7429876431,0.0,1.0
2021-10-19,28.15,28.47,28.02,28.35,14129,23.8393159783613,24.1103135312236,23.7292232225109,24.0086894489002,16683.8406924518,0.0,1.0
2021-10-20,28.67,28.715,28.15,28.34,20518,24.2796870017626,24.3177960326339,23.8393159783613,24.0002207753733,24228.1154595319,0.0,1.0
2021-10-21,28.4,28.99,28.3981,28.77,12953,24.051032816535,24.550684554625,24.0494237685649,24.3643737370321,15295.1934665814,0.0,1.0
2021-10-22,29.34,29.35,28.4775,28.76,16038,24.8470881280682,24.8555568015951,24.1166650363688,24.3559050635051,18938.0307895493,0.0,1.0
2021-10-25,30.0,30.0,29.39,29.51,19459,25.4060205808468,25.4060205808468,24.8894314957029,24.9910555780263,22977.6244627659,0.0,1.0
2021-10-26,29.58,30.0,29.0325,30.0,13306,25.050336292715,25.4060205808468,24.5866764171145,25.4060205808468,15712.0237988367,0.0,1.0
2021-10-27,29.09,29.42,28.69,29.42,18355,24.6353712898945,24.9148375162838,24.2966243488165,24.9148375162838,21673.9964548059,0.0,1.0
2021-10-28,29.27,29.28,28.99,29.26,7413,24.7878074133795,24.7962760869065,24.550684554625,24.7793387398526,8753.43697736184,0.0,1.0
2021-10-29,29.7,29.94,29.12,29.94,22842,25.1519603750383,25.3552085396851,24.6607773104753,25.3552085396851,26972.3468820854,0.0,1.0
2021-11-01,30.48,30.5,29.52,29.78,21807,25.8125169101404,25.8294542571943,24.9995242515533,25.2197097632539,25750.1956246228,0.0,1.0
2021-11-02,30.2,30.49,29.695,30.32,10830,25.5753940513858,25.8209855836673,25.1477260382749,25.6770181337092,12788.3073606945,0.0,1.0
2021-11-03,30.62,30.75,29.83,29.83,24710,25.9310783395176,26.041171095368,25.2620531308887,25.2620531308887,29178.1232578728,0.0,1.0
2021-11-04,30.54,30.74,30.035,30.6,10249,25.8633289513021,26.032702421841,25.4356609381911,25.9141409924638,12102.2495050561,0.0,1.0
2021-11-05,31.57,31.59,30.23,30.75,31687,26.7356023245778,26.7525396716317,25.6008000719666,26.041171095368,37416.721637888,0.0,1.0
2021-11-08,31.73,31.8494,31.28,31.53,10994,26.871101101009,26.9722170629207,26.4900107922963,26.70172763047,12981.962245935,0.0,1.0
2021-11-09,31.13,31.81,29.2627,31.46,14742,26.362980689392,26.9388504892246,24.7816252817049,26.6424469157814,17407.6848671615,0.0,1.0
2021-11-10,31.63,31.98,31.0001,31.27,15368,26.7864143657395,27.0828179391827,26.252972620277,26.4815421187693,18146.8797339939,0.0,1.0
2021-11-11,32.64,32.66,31.99,31.99,19650,27.6417503919613,27.6586877390152,27.0912866127097,27.0912866127097,23203.1615547228,0.0,1.0
2021-11-12,32.2,32.9356,30.1772,32.53,17598,27.2691287567756,27.8920843814179,25.5560854757443,27.5485949831649,20780.1138442754,0.0,1.0
2021-11-15,31.84,32.5284,30.3212,31.97,11865,26.9642565098054,27.5472399954006,25.6780343745324,27.0743492656558,14010.458618157,0.0,1.0
2021-11-16,31.29,31.75,30.5725,30.5725,9402,26.70172763047,27.0942746010682,26.0894396926348,26.0894396926348,11017.5859806275,0.24,1.0
2021-11-17,30.79,31.16,30.5,31.16,10768,26.2750461406894,26.590790443127,26.0275708766166,26.590790443127,12618.3116187404,0.0,1.0
2021-11-18,30.99,31.49,30.79,31.26,18310,26.4457187366016,26.8724002263822,26.2750461406894,26.6761267410832,21456.2858227281,0.0,1.0
2021-11-19,30.54,31.23,30.42,30.45,9927,26.0617053957991,26.6505258516963,25.9593018382518,25.9849027276386,11632.7989820984,0.0,1.0
2021-11-22,30.13,31.4097,30.13,30.45,31420,25.711826574179,26.8038751791235,25.711826574179,25.9849027276386,36819.0333451729,0.0,1.0
2021-11-23,31.35,31.35,30.3,30.59,17515,26.7529294092437,26.7529294092437,25.8568982807044,26.1043735447772,20524.6775633578,0.0,1.0
2021-11-24,31.37,31.37,30.84,30.91,8036,26.7699966688349,26.7699966688349,26.3177142896675,26.3774496982367,9416.86034251463,0.0,1.0
2021-11-26,29.69,31.1,29.69,30.14,14826,25.3363468631721,26.5395886643534,25.3363468631721,25.7203602039746,17373.6151615383,0.0,1.0
2021-11-29,29.04,29.75,29.03,29.6901,18668,24.7816609264573,25.3875486419457,24.7731272966617,25.33643219947,21875.8024980168,0.0,1.0
2021-11-30,28.57,29.663,28.1154,28.89,17309,24.3805803260635,25.3133060627239,23.992641515555,24.6536564795231,20283.2796999236,0.0,1.0
2021-12-01,28.84,30.4,28.52,29.4,19642,24.6109883305451,25.9422345786605,24.3379121770855,25.0888715990993,23017.1690950314,0.0,1.0
2021-12-02,29.47,29.875,28.83,29.0,17454,25.1486070076686,25.4942190143909,24.6024547007494,24.7475264072748,20453.1956717584,0.0,1.0
2021-12-03,29.4,29.4,28.695,29.25,17227,25.0888715990993,25.0888715990993,24.4872506985087,24.9608671521651,20187.1892882653,0.0,1.0
2021-12-06,29.39,29.93,28.59,29.4,24377,25.0803379693037,25.5411539782668,24.3976475856548,25.0888715990993,28565.8044511547,0.0,1.0
2021-12-07,29.34,29.7,29.16,29.16,10707,25.0376698203257,25.3448804929677,24.8840644840046,24.8840644840046,12546.8297271409,0.0,1.0
2021-12-08,29.32,29.88,28.73,29.88,9758,25.0206025607344,25.4984858292887,24.5171184027933,25.4984858292887,11434.7589873392,0.0,1.0
2021-12-09,29.11,29.14,29.0,29.0,12863,24.8413963350266,24.8669972244134,24.7475264072748,24.7475264072748,15073.3044531814,0.0,1.0
2021-12-10,28.61,28.85,28.37,28.8,15346,24.414714845246,24.6195219603407,24.2099077301513,24.5768538113626,17982.9689915666,0.0,1.0
2021-12-13,28.7,29.09,28.555,28.86,34465,24.4915175134065,24.8243290754354,24.3677798813701,24.6280555901363,40387.2687537041,0.0,1.0
2021-12-14,27.23,28.825,27.03,28.63,75423,23.2370739334515,24.5981878858516,23.0664013375393,24.4317821048372,88383.2575427428,0.0,1.0
2021-12-15,27.82,28.44,27.6,28.4,48217,23.7405580913926,24.2696431387206,23.5528182358892,24.2355086195381,56502.3338893764,0.0,1.0
2021-12-16,28.31,28.87,28.0,28.21,56132,24.1587059513776,24.6365892199319,23.8941634277136,24.0733696534215,65777.4022829805,0.0,1.0
2021-12-17,28.87,29.74,28.28,28.63,68489,24.6365892199319,25.3790150121501,24.1331050619908,24.4317821048372,80257.7585861727,0.0,1.0
2021-12-20,28.11,28.56,27.615,28.56,19699,23.9880333554654,24.3720466962679,23.5656186805826,24.3720466962679,23083.9636494768,0.0,1.0
2021-12-21,28.52,29.16,27.98,28.695,21405,24.3379121770855,24.8840644840046,23.8770961681224,24.4872506985087,25083.1129456851,0.0,1.0
2021-12-22,28.93,28.93,28.36,28.49,16200,24.6877909987056,24.6877909987056,24.2013741003557,24.3123112876986,18983.7154739593,0.0,1.0
2021-12-23,29.24,29.44,28.19,28.9,16346,24.9523335223695,25.1230061182818,24.0563023938303,24.6621901093187,19154.8032800827,0.0,1.0
2021-12-27,29.69,29.87,29.31,29.47,6928,25.3363468631721,25.4899521994931,25.0120689309388,25.1486070076686,8118.46795083889,0.0,1.0
2021-12-28,29.34,29.97,28.7425,29.95,16340,25.0376698203257,25.5752884974492,24.5277854400378,25.558221237858,19147.7722743515,0.0,1.0
2021-12-29,29.56,29.85,28.73,29.335,11498,25.2254096758291,25.4728849399019,24.5171184027933,25.0334030054279,13473.7506493571,0.0,1.0
2021-12-30,28.38,29.8473,28.25,29.44,36512,24.2184413599469,25.4705808598571,24.1075041726039,25.1230061182818,42786.0135422964,0.0,1.0
2021-12-31,28.93,29.0755,28.21,28.21,15705,24.6877909987056,24.8119553122317,24.0733696534215,24.0733696534215,18403.6575011439,0.0,1.0
2022-01-03,29.28,29.7,29.0,29.0,21429,24.986468041552,25.3448804929677,24.7475264072748,24.7475264072748,25111.2369686095,0.0,1.0
2022-01-04,29.2,29.7,29.2,29.37,14157,24.9181990031871,25.3448804929677,24.9181990031871,25.0632707097125,16589.6580225211,0.0,1.0
2022-01-05,29.42,30.19,29.02,29.28,31489,25.1059388586905,25.7630283529527,24.7645936668661,24.986468041552,36899.8899110806,0.0,1.0
2022-01-06,29.89,30.1219,29.295,30.1073,22152,25.5070194590843,25.7049143340446,24.9992684862454,25.692455234543,25958.4731592066,0.0,1.0
2022-01-07,31.23,31.27,29.75,29.77,41966,26.6505258516963,26.6846603708788,25.3875486419457,25.404615901537,49177.1977518628,0.0,1.0
2022-01-10,31.14,31.42,30.09,31.3,37062,26.5737231835358,26.812664817813,25.6776920549966,26.7102612602656,43430.5224009803,0.0,1.0
2022-01-11,31.12,31.255,30.0381,31.22,13764,26.5566559239446,26.6718599261854,25.6334025163573,26.6419922219007,16129.1271471343,0.0,1.0
2022-01-12,30.2,31.4,30.2,31.4,25258,25.7715619827483,26.7955975582217,25.7715619827483,26.7955975582217,29598.1904593373,0.0,1.0
2022-01-13,30.7,31.433,30.31,30.31,28505,26.1982434725289,26.8237585365472,25.8654319105,25.8654319105,33403.1363941487,0.0,1.0
2022-01-14,31.41,31.44,30.7,30.7,21990,26.8041311880173,26.8297320774042,26.1982434725289,26.1982434725289,25768.636004467,0.0,1.0
2022-01-18,30.99,31.44,30.73,31.27,44308,26.4457187366016,26.8297320774042,26.2238443619157,26.6846603708788,51921.6336555673,0.0,1.0
2022-01-19,30.85,31.2694,30.56,31.19,24846,26.3262479194631,26.684148353091,26.0787726553903,26.6163913325139,29115.3947324687,0.0,1.0
2022-01-20,30.67,31.2,30.49,30.93,22297,26.1726425831421,26.6249249623095,26.019037246821,26.394516957828,26128.3891310414,0.0,1.0
2022-01-21,30.71,31.06,30.01,30.01,34248,26.2067771023245,26.5054541451709,25.6094230166317,25.6094230166317,40132.9807130962,0.0,1.0
2022-01-24,31.71,31.72,30.33,30.47,30291,27.0601400818857,27.0686737116813,25.8824991700912,26.0019699872298,35496.0324334384,0.0,1.0
2022-01-25,31.44,31.7799,31.045,31.49,23976,26.8297320774042,27.119790154157,26.4926537004775,26.8724002263822,28095.8989014598,0.0,1.0
2022-01-26,31.66,31.95,31.06,31.74,33319,27.0174719329076,27.2649471969804,26.5054541451709,27.0857409712725,39044.3466590649,0.0,1.0
2022-01-27,30.62,31.76,30.5,31.76,20336,26.129974434164,27.1028082308638,26.0275708766166,27.1028082308638,23830.4220912615,0.0,1.0
2022-01-28,30.46,30.68,29.99,30.68,16060,25.9934363574342,26.1811762129377,25.5923557570404,26.1811762129377,18819.6586735671,0.0,1.0
2022-01-31,30.54,31.1433,29.9,30.18,27681,26.0617053957991,26.5765392813684,25.5155530888799,25.7544947231571,32437.5449404116,0.0,1.0
2022-02-01,30.21,30.3,29.73,30.0881,49584,25.7800956125439,25.8568982807044,25.3704813823545,25.6760706653354,58104.2313617777,0.0,1.0
2022-02-02,29.78,30.24,29.47,29.96,45649,25.4131495313326,25.8056965019307,25.1486070076686,25.5667548676536,53493.0634364671,0.0,1.0
2022-02-03,29.72,30.04,29.67,29.98,19504,25.3619477525589,25.6350239060185,25.3192796035809,25.5838221272448,22855.4559632162,0.0,1.0
2022-02-04,29.87,29.96,29.5,29.71,14995,25.4899521994931,25.5667548676536,25.1742078970554,25.3534141227633,17571.6551562975,0.0,1.0
2022-02-07,29.86,30.158,29.34,29.84,18277,25.4814185696975,25.7357207376067,25.0376698203257,25.4643513101063,21417.615291207,0.0,1.0
2022-02-08,30.59,30.63,29.86,29.86,22134,26.1043735447772,26.1385080639596,25.4814185696975,25.4814185696975,25937.3801420132,0.0,1.0
2022-02-09,29.98,30.7999,29.83,30.49,22507,25.5838221272448,26.2834944341871,25.4558176803106,26.019037246821,26374.4743316298,0.0,1.0
2022-02-10,29.62,30.41,29.37,29.91,31598,25.2766114546028,25.9507682084561,25.0632707097125,25.5240867186755,37027.6198485288,0.0,1.0
2022-02-11,29.62,30.22,29.45,29.66,14828,25.2766114546028,25.7886292423395,25.1315397480774,25.3107459737852,17375.9588301153,0.0,1.0
2022-02-14,29.39,30.31,29.1896,29.88,13540,25.0803379693037,25.8654319105,24.9093240281996,25.4984858292887,15866.6362665067,0.0,1.0
2022-02-15,30.16,30.31,29.51,29.83,19550,25.7374274635658,25.8654319105,25.1827415268511,25.4558176803106,22909.360340488,0.0,1.0
2022-02-16,30.08,30.16,28.9223,29.59,9638,25.8739655402956,25.9427792784347,24.8781447322504,25.4524813941937,11204.7393565744,0.24,1.0
2022-02-17,29.25,29.94,29.25,29.74,11551,25.1600230071026,25.7535414985522,25.1600230071026,25.5815071532045,13428.713872981,0.0,1.0
2022-02-18,29.65,29.866,29.16,29.16,17420,25.504091697798,25.6898887907736,25.0826075516962,25.0826075516962,20251.7700343978,0.0,1.0
2022-02-22,29.55,29.9768,29.3,29.54,18697,25.4180745251242,25.7851958180962,25.2030315934396,25.4094728078568,21736.3573095945,0.0,1.0
2022-02-23,29.24,29.9403,29.24,29.61,11195,25.1514212898352,25.7537995500703,25.1514212898352,25.4696848287285,13014.8430272723,0.0,1.0
2022-02-24,28.59,29.31,28.36,28.79,19851,24.5923096674552,25.2116333107069,24.3944701703053,24.7643440128029,23077.9498824816,0.0,1.0
2022-02-25,29.56,29.64,28.8218,29.4252,13073,25.4266762423916,25.4954899805307,24.7916974737132,25.3107250936272,15198.1279942412,0.0,1.0
2022-02-28,28.75,29.71,28.75,29.24,28174,24.7299371437334,25.5557020014024,24.7299371437334,25.1514212898352,32753.9247387556,0.0,1.0
2022-03-01,28.02,29.2,28.01,29.2,28359,24.1020117832142,25.1170144207657,24.0934100659468,25.1170144207657,32968.9980714975,0.0,1.0
2022-03-02,29.61,29.61,28.1084,28.1084,20345,25.4696848287285,25.4696848287285,24.1780509638579,24.1780509638579,23652.2538088303,0.0,1.0
2022-03-03,29.75,29.78,29.475,29.66,19279,25.5901088704719,25.6159140222741,25.3535616456188,25.5126934150654,22412.9663888149,0.0,1.0
2022-03-04,29.73,29.98,29.35,29.75,20567,25.5729054359371,25.7879483676218,25.2460401797765,25.5901088704719,23910.3418081205,0.0,1.0
2022-03-07,29.3,29.74,29.3,29.74,26475,25.2030315934396,25.5815071532045,25.2030315934396,25.5815071532045,30778.7377531964,0.0,1.0
2022-03-08,29.02,29.6562,28.9,29.6562,19933,24.9621835099528,25.5094247625038,24.8589629027441,25.5094247625038,23173.2796840213,0.0,1.0
2022-03-09,29.49,29.55,29.15,29.45,19776,25.3664642215199,25.4180745251242,25.0740058344288,25.3320573524503,22990.7579908295,0.0,1.0
2022-03-10,28.71,29.26,28.3363,29.22,30367,24.6955302746638,25.16862472437,24.3740841003816,25.1342178553005,35303.4156506635,0.0,1.0
2022-03-11,29.04,29.7,28.9,28.97,13443,24.9793869444875,25.547100284135,24.8589629027441,24.9191749236158,15628.274659725,0.0,1.0
2022-03-14,29.03,29.7,28.54,29.41,13837,24.9707852272202,25.547100284135,24.5493010811183,25.2976504833808,16086.3227305374,0.0,1.0
2022-03-15,28.73,29.54,28.73,29.54,12561,24.7127337091986,25.4094728078568,24.7127337091986,25.4094728078568,14602.8980138961,0.0,1.0
2022-03-16,29.19,29.52,29.01,29.5183,18440,25.1084127034983,25.392269373322,24.9535817926854,25.3908070813866,21437.5797608666,0.0,1.0
2022-03-17,29.7,29.8921,28.9816,29.34,19724,25.547100284135,25.7123392728415,24.929152915646,25.2374384625091,22930.3049459507,0.0,1.0
2022-03-18,29.95,30.07,29.14,29.62,55234,25.7621432158196,25.8653638230282,25.0654041171614,25.4782865459959,64212.7592468386,0.0,1.0
2022-03-21,29.05,29.78,28.84,29.78,16364,24.9879886617549,25.6159140222741,24.8073525991398,25.6159140222741,19024.108199936,0.0,1.0
2022-03-22,29.38,29.46,29.13,29.25,13155,25.2718453315786,25.3406590697177,25.056802399894,25.1600230071026,15293.4577957809,0.0,1.0
2022-03-23,29.1,29.22,29.0,29.22,8365,25.0309972480919,25.1342178553005,24.944980075418,25.1342178553005,9724.80231559915,0.0,1.0
2022-03-24,29.06,29.2,28.7201,28.95,10735,24.9965903790223,25.1170144207657,24.7042180091039,24.9019714890811,12480.066091806,0.0,1.0
2022-03-25,29.17,29.49,29.09,29.1327,15573,25.0912092689635,25.3664642215199,25.0223955308245,25.0591248635562,18104.5243826451,0.0,1.0
2022-03-28,29.15,29.4473,28.72,29.12,8660,25.0740058344288,25.3297348887881,24.7041319919312,25.0482006826266,10067.7570894308,0.0,1.0
2022-03-29,29.54,29.54,29.02,29.27,15805,25.4094728078568,25.4094728078568,24.9621835099528,25.1772264416374,18374.2379674889,0.0,1.0
2022-03-30,28.22,29.3399,28.22,29.03,15592,24.2740461285619,25.2373524453364,24.2740461285619,24.9707852272202,18126.6129951969,0.0,1.0
2022-03-31,28.62,28.78,28.175,28.7,21340,24.6181148192573,24.7557422955355,24.2353384008587,24.6869285573964,24808.999571415,0.0,1.0
2022-04-01,28.78,29.08,28.34,28.63,14507,24.7557422955355,25.0137938135571,24.3772667357706,24.6267165365247,16865.2369626297,0.0,1.0
2022-04-04,28.38,28.84,28.38,28.7,22964,24.4116736048401,24.8073525991398,24.4116736048401,24.6869285573964,26696.9946653221,0.0,1.0
2022-04-05,27.9,28.73,27.9,28.73,18158,23.9987911760056,24.7127337091986,23.9987911760056,24.7127337091986,21109.7382482546,0.0,1.0
2022-04-06,27.94,28.0679,27.43,27.95,28672,24.0331980450751,24.143214008925,23.5945104644385,24.0417997623425,33332.8788993257,0.0,1.0
2022-04-07,27.82,28.16,27.5,27.78,10972,23.9299774378665,24.2224358249576,23.6547224853102,23.895570568797,12755.5924694267,0.0,1.0
2022-04-08,27.8,27.96,27.5,27.72,22254,23.9127740033317,24.0504014796099,23.6547224853102,23.8439602651926,25871.5780910154,0.0,1.0
2022-04-11,27.66,27.9899,27.32,27.47,13864,23.7923499615883,24.0761206142394,23.4998915744972,23.628917333508,16117.7118115322,0.0,1.0
2022-04-12,27.84,27.99,27.51,27.99,21448,23.9471808724013,24.0762066314121,23.6633242025776,24.0762066314121,24934.555895394,0.0,1.0
2022-04-13,28.47,28.47,27.6027,27.65,11718,24.4890890602466,24.4890890602466,23.7430621216462,23.7837482443209,13622.8611517263,0.0,1.0
2022-04-14,27.91,28.34,27.6636,27.99,15374,24.007392893273,24.3772667357706,23.7954465798046,24.0762066314121,17873.1752301281,0.0,1.0
2022-04-18,27.64,28.65,27.378,28.16,14455,23.7751465270536,24.6439199710595,23.5497815346481,24.2224358249576,16804.7839177508,0.0,1.0
2022-04-19,28.01,28.655,27.725,28.655,10701,24.0934100659468,24.6482208296932,23.8482611238263,24.6482208296932,12440.5391009237,0.0,1.0
2022-04-20,28.85,28.92,28.18,28.38,14597,24.8159543164072,24.8761663372789,24.2396392594924,24.4116736048401,16969.8672326122,0.0,1.0
2022-04-21,28.09,28.85,28.06,28.2705,14769,24.1622238040859,24.8159543164072,24.1364186522838,24.3174848007622,17169.8273041344,0.0,1.0
2022-04-22,27.4,27.95,27.4,27.83,22267,23.5687053126363,24.0417997623425,23.5687053126363,23.9385791551339,25886.6913522351,0.0,1.0
2022-04-25,27.01,27.31,26.75,27.31,21805,23.2332383392083,23.4912898572298,23.0095936902563,23.4912898572298,25349.5892996581,0.0,1.0
2022-04-26,27.0,27.18,26.61,27.0,30990,23.2246366219409,23.3794675327538,22.8891696485129,23.2246366219409,36027.6896306537,0.0,1.0
2022-04-27,26.5,27.14,26.31,27.14,20729,22.7945507585716,23.3450606636843,22.6311181304913,23.3450606636843,24098.6762940891,0.0,1.0
2022-04-28,26.6,26.79,26.31,26.75,20570,22.8805679312455,23.0440005593258,22.6311181304913,23.0095936902563,23913.8294837866,0.0,1.0
2022-04-29,26.11,27.027,26.06,26.62,18079,22.4590837851436,23.2478612585628,22.4160751988067,22.8977713657802,21017.896122381,0.0,1.0
2022-05-02,26.22,27.0228,25.76,26.16,34435,22.5537026750848,23.2442485373105,22.1580236807851,22.5020923714805,40032.7038538742,0.0,1.0
2022-05-03,26.23,26.455,26.03,26.05,16188,22.5623043923522,22.7558430308684,22.3902700470045,22.4074734815393,18819.4978941924,0.0,1.0
2022-05-04,27.07,27.09,26.1982,26.3523,19255,23.2848486428126,23.3020520773474,22.5349509314419,22.6675033945323,22385.0649834862,0.0,1.0
2022-05-05,26.43,26.8439,26.1806,26.78,18461,22.7343387376999,23.090363815397,22.5198119090513,23.0353988420584,21461.9934905292,0.0,1.0
2022-05-06,26.1,26.7899,26.01,26.37,25645,22.4504820678762,23.0439145421531,22.3730666124697,22.6827284340956,29813.8141522463,0.0,1.0
2022-05-09,26.08,26.3,25.8,25.98,21074,22.4332786333414,22.6225164132239,22.1924305498546,22.3472614606676,24499.7589956888,0.0,1.0
2022-05-10,25.97,26.76,25.96,26.25,32636,22.3386597434002,23.0181954075236,22.3300580261328,22.579507826887,37941.2610127787,0.0,1.0
2022-05-11,25.89,26.7269,25.45,26.07,44784,22.2698460052611,22.9897237233686,21.8913704454961,22.424676916074,52064.0223433106,0.0,1.0
2022-05-12,25.87,26.54,25.43,25.85,23912,22.2526425707263,22.8289576276412,21.8741670109614,22.2354391361916,27799.1001758048,0.0,1.0
2022-05-13,25.56,26.02,25.56,25.86,29742,21.9859893354374,22.3816683297371,21.9859893354374,22.2440408534589,34576.8165535625,0.0,1.0
2022-05-16,25.14,25.63,25.14,25.43,16175,21.8483618591592,22.2742050298429,21.8483618591592,22.1003914907883,18611.898806021,0.26,1.0
2022-05-17,25.75,25.81,25.27,25.52,23470,22.3784931532756,22.430637214992,21.9613406595447,22.1786075833629,27005.9514669127,0.0,1.0
2022-05-18,25.5,25.78,25.1701,25.57,24430,22.1612262294574,22.4045651841338,21.8745207967869,22.2220609681265,28110.5834826024,0.0,1.0
2022-05-19,24.84,25.9,24.82,25.48,41641,21.5876415505774,22.5088533075666,21.5702601966719,22.143844875552,47914.5643388883,0.0,1.0
2022-05-20,25.1,25.5248,24.86,25.27,27371,21.8135991513483,22.1827791083002,21.6050229044828,21.9613406595447,31494.6696890016,0.0,1.0
2022-05-23,25.72,25.72,25.0101,25.49,20667,22.3524211224175,22.3524211224175,21.7354699655433,22.1525355525047,23780.6561127688,0.0,1.0
2022-05-24,25.88,26.06,25.28,25.44,15682,22.4914719536611,22.6479041388102,21.9700313364974,22.1090821677411,18044.6242396304,0.0,1.0
2022-05-25,25.74,25.95,25.57,25.57,10387,22.3698024763229,22.5523066923302,22.2220609681265,22.2220609681265,11951.8882780921,0.0,1.0
2022-05-26,26.6,26.7732,25.8529,26.02,31088,23.1172006942576,23.2677232190788,22.4679202191192,22.6131414309993,35771.6667747499,0.0,1.0
2022-05-27,27.05,27.07,26.24,26.81,13531,23.5082811571303,23.5256625110358,22.8043363239593,23.2997049102649,15569.5581294758,0.0,1.0
2022-05-31,27.25,27.78,26.0855,26.85,31080,23.6820946961849,24.1427005746795,22.6700653650397,23.3344676180758,35762.4615079526,0.0,1.0
2022-06-01,26.51,26.9484,26.12,26.9484,17341,23.038984601683,23.4199838792906,22.7000482005266,23.4199838792906,19953.5664417441,0.0,1.0
2022-06-02,26.68,26.6892,26.0585,26.42,14505,23.1867261098794,23.1947215326759,22.6466005372673,22.9607685091084,16690.2993620609,0.0,1.0
2022-06-03,26.57,26.7893,26.42,26.7893,8749,23.0911286633994,23.2817152089727,22.9607685091084,23.2817152089727,10067.1099013216,0.0,1.0
2022-06-06,26.89,27.13,26.3751,26.3751,13565,23.3692303258867,23.5778065727522,22.9217473695907,22.9217473695907,15608.6805133647,0.0,1.0
2022-06-07,26.99,27.23,26.85,26.97,13249,23.456137095414,23.6647133422794,23.3344676180758,23.4387557415085,15245.0724748669,0.0,1.0
2022-06-08,27.15,27.15,26.83,26.83,8702,23.5951879266576,23.5951879266576,23.3170862641703,23.3170862641703,10013.0289588869,0.0,1.0
2022-06-09,26.07,27.28,25.83,27.28,13136,22.656594815763,23.7081667270431,22.4480185688975,23.7081667270431,15115.0480813534,0.0,1.0
2022-06-10,24.92,25.8,24.9,25.8,13664,21.6571669661992,22.4219465380393,21.6397856122937,22.4219465380393,15722.5956899827,0.0,1.0
2022-06-13,24.7,25.4,24.62,24.62,14706,21.4659720732392,22.0743194599301,21.3964466576173,21.3964466576173,16921.5816903459,0.0,1.0
2022-06-14,24.57,25.3,24.57,25.15,17716,21.3529932728537,21.9874126904029,21.3529932728537,21.8570525361119,20385.0633228728,0.0,1.0
2022-06-15,24.88,25.2,24.66,25.06,17576,21.6224042583883,21.9005059208756,21.4312093654282,21.7788364435374,20223.9711539181,0.0,1.0
2022-06-16,24.41,24.725,24.0,24.725,21115,21.21394244161,21.487698765621,20.8576246865482,21.487698765621,24296.1510534241,0.0,1.0
2022-06-17,24.7,25.32,24.59,24.7,47720,21.4659720732392,22.0047940443083,21.3703746267591,21.4659720732392,54909.4164465731,0.0,1.0
2022-06-21,24.61,25.25,24.44,25.09,30549,21.3877559806646,21.9439593056392,21.2400144724682,21.8049084743956,35151.4619242742,0.0,1.0
2022-06-22,25.07,25.37,24.46,24.46,21014,21.7875271204901,22.048247429072,21.2573958263737,21.2573958263737,24179.9345601067,0.0,1.0
2022-06-23,24.85,25.33,24.5021,24.99,19230,21.5963322275301,22.0134847212611,21.2939835763447,21.7180017048683,22127.1600642834,0.0,1.0
2022-06-24,26.99,27.73,24.61,25.04,82411,23.456137095414,24.0992471899159,21.3877559806646,21.7614550896319,94826.9052552083,0.0,1.0
2022-06-27,26.85,27.5699,25.85,26.99,52937,23.3344676180758,23.9601094519027,22.4653999228029,23.456137095414,60912.4010568366,0.0,1.0
2022-06-28,25.87,26.8,25.83,26.28,23140,22.4827812767084,23.2910142333121,22.4480185688975,22.8390990317702,26626.2342115194,0.0,1.0
2022-06-29,25.99,26.04,25.06,25.06,24260,22.5870694001411,22.6305227849048,21.7788364435374,21.7788364435374,27914.9715631573,0.0,1.0
2022-06-30,25.86,25.925,25.08,25.22,22518,22.4740905997557,22.5305799999484,21.7962177974428,21.917887274781,25910.5247180204,0.0,1.0
2022-07-01,26.47,26.64,25.8447,25.86,16582,23.0042218938721,23.1519634020685,22.460793864018,22.4740905997557,19080.2167543394,0.0,1.0
2022-07-05,26.43,26.48,25.47,25.97,25464,22.9694591860612,23.0129125708248,22.1351541985992,22.5696880462357,29300.364216168,0.0,1.0
2022-07-06,26.24,26.58,25.83,26.17,11375,22.8043363239593,23.0998193403521,22.4480185688975,22.7435015852902,13088.7387275727,0.0,1.0
2022-07-07,26.45,26.8476,25.7685,25.7713,19704,22.9868405399666,23.3323818556071,22.3945709056382,22.397004295185,22672.5721220302,0.0,1.0
2022-07-08,26.28,26.59,25.94,26.59,22554,22.8390990317702,23.1085100173048,22.5436160153775,23.1085100173048,25951.9484186089,0.0,1.0
2022-07-11,26.46,26.7899,25.9,26.39,21389,22.9955312169194,23.2822366495899,22.5088533075666,22.9346964782503,24611.4314412354,0.0,1.0
2022-07-12,26.38,26.8,26.02,26.7,24163,22.9260058012975,23.2910142333121,22.6131414309993,23.2041074637848,27803.3577032387,0.0,1.0
2022-07-13,25.95,26.9439,25.9,26.4,20493,22.5523066923302,23.4160730746619,22.5088533075666,22.943387155203,23580.4415599251,0.0,1.0
2022-07-14,26.02,26.14,25.0,25.45,13736,22.6131414309993,22.7174295544321,21.726692381821,22.1177728446938,15805.4430911595,0.0,1.0
2022-07-15,26.94,27.43,26.155,27.01,32717,23.4126837106503,23.838526881334,22.7304655698611,23.4735184493194,37646.0892263734,0.0,1.0
2022-07-18,26.89,27.48,26.88,27.04,22628,23.3692303258867,23.8819802660977,23.360539648934,23.4995904801776,26037.0971364849,0.0,1.0
2022-07-19,27.78,27.98,26.66,27.0,27830,24.1427005746795,24.3165141137341,23.1693447559739,23.4648277723667,32022.8218715032,0.0,1.0
2022-07-20,28.17,28.3991,27.6,27.77,17623,24.4816369758359,24.6807403848229,23.9862683895304,24.1340098977268,20278.0520963529,0.0,1.0
2022-07-21,28.35,28.35,27.5905,27.94,14670,24.638069160985,24.638069160985,23.9780122464253,24.2817514059232,16880.1579897575,0.0,1.0
2022-07-22,27.9,28.48,27.05,28.22,26673,24.2469886981123,24.7510479613705,23.5082811571303,24.5250903605996,30691.5101609272,0.0,1.0
2022-07-25,28.58,28.6,27.9,27.9,26870,24.8379547308978,24.8553360848032,24.2469886981123,24.2469886981123,30918.1898558135,0.0,1.0
2022-07-26,28.49,28.69,28.03,28.03,22392,24.7597386383232,24.9335521773778,24.3599674984977,24.3599674984977,25765.5417659612,0.0,1.0
2022-07-27,29.21,29.29,28.69,28.7,38541,25.3854673789197,25.4549927945415,24.9335521773778,24.9422428543305,44347.5234548905,0.0,1.0
2022-07-28,29.21,29.21,28.6,29.07,9522,25.3854673789197,25.3854673789197,24.8553360848032,25.2637979015815,10956.5688056217,0.0,1.0
2022-07-29,28.97,29.07,28.8682,28.92,16039,25.1768911320542,25.2637979015815,25.0884200406754,25.1334377472906,18455.409270465,0.0,1.0
2022-08-01,29.34,29.38,28.77,28.77,18917,25.4984461793051,25.5332088871161,25.0030775929996,25.0030775929996,21767.0040008346,0.0,1.0
2022-08-02,28.9,29.18,28.88,28.95,6678,25.1160563933851,25.3593953480615,25.0986750394796,25.1595097781487,7684.09645914115,0.0,1.0
2022-08-03,29.1,29.2,28.56,28.95,12375,25.2898699324397,25.3767767019669,24.8205733769923,25.1595097781487,14239.3970772494,0.0,1.0
2022-08-04,28.2,29.48,27.95,29.48,19458,24.5077090066941,25.6201156566433,24.2904420828759,25.6201156566433,22389.5101680097,0.0,1.0
2022-08-05,28.11,28.755,27.56,27.75,9096,24.4294929141195,24.9900415775705,23.9515056817195,24.1166285438213,10466.3883486595,0.0,1.0
2022-08-08,28.73,29.3068,28.12,28.12,15567,24.9683148851887,25.4695931318221,24.4381835910723,24.4381835910723,17912.2985294176,0.0,1.0
2022-08-09,29.0,29.12,28.4,28.4,21230,25.2029631629124,25.3072512863451,24.6815225457487,24.6815225457487,24428.4767636368,0.0,1.0
2022-08-10,29.49,29.49,28.9141,29.3,12346,25.6288063335961,25.6288063335961,25.1283102478884,25.4636834714942,14206.0279851088,0.0,1.0
2022-08-11,29.73,29.74,29.0507,29.48,15292,25.8373825804616,25.8460732574143,25.2470248950627,25.6201156566433,17595.8674832564,0.0,1.0
2022-08-12,30.25,30.25,28.58,28.58,29742,26.2892977820034,26.2892977820034,24.8379547308978,24.8379547308978,34222.8806360851,0.0,1.0
2022-08-15,30.2,30.22,28.3113,29.9,14385,26.4718019980107,26.4893329927114,24.816262513453,26.2088370775007,16410.9341718651,0.26,1.0
2022-08-16,30.25,30.59,29.66,30.05,21784,26.5156294847624,26.8136563946738,25.9984651410927,26.3403195377557,24851.9840111163,0.0,1.0
2022-08-17,30.09,30.17,29.3665,30.1,20987,26.375381527157,26.4455055059597,25.7411977938603,26.3841470245074,23942.737258598,0.0,1.0
2022-08-18,30.26,30.26,29.6005,29.92,15866,26.5243949821127,26.5243949821127,25.9463104318582,26.2263680722014,18100.5131436087,0.0,1.0
2022-08-19,30.0,30.265,29.54,29.85,31440,26.296492051004,26.5287777307879,25.8932791728886,26.165009590749,35867.9020064955,0.0,1.0
2022-08-22,29.61,29.975,29.57,29.69,22019,25.954637654341,26.2745783076282,25.9195756649396,26.0247616331437,25120.0806069028,0.0,1.0
2022-08-23,29.2,29.82,29.2,29.62,9364,25.5952522629773,26.138713098698,25.5952522629773,25.9634031516913,10682.7937146572,0.0,1.0
2022-08-24,28.96,29.545,28.86,29.3,11929,25.3848803265692,25.8976619215638,25.2972253530659,25.6829072364806,13609.0395367521,0.0,1.0
2022-08-25,29.53,29.53,28.9,29.15,14333,25.8845136755383,25.8845136755383,25.3322873424672,25.5514247762256,16351.6106698187,0.0,1.0
2022-08-26,28.74,29.42,28.63,29.42,10976,25.1920393848619,25.7880932046846,25.0956189140082,25.7880932046846,12521.8222780946,0.0,1.0
2022-08-29,28.25,29.15,28.2329,28.2329,6675,24.7625300146955,25.5514247762256,24.7475410142264,24.7475410142264,7615.08415691339,0.0,1.0
2022-08-30,27.67,28.5,27.56,28.5,18884,24.2541311683761,24.9816674484538,24.1577106975224,24.9816674484538,21543.5579354535,0.0,1.0
2022-08-31,28.33,28.5,27.81,27.9,65324,24.8326539934981,24.9816674484538,24.3768481312807,24.4557376074337,74524.0086091703,0.0,1.0
2022-09-01,27.66,28.2,27.65,28.14,16385,24.2453656710257,24.7187025279438,24.2366001736754,24.6661095438418,18692.6073274946,0.0,1.0
2022-09-02,27.44,28.15,27.27,28.13,11973,24.0525247293184,24.6748750411921,23.9035112743627,24.6573440464914,13659.2363461759,0.0,1.0
2022-09-06,26.82,27.68,26.82,27.33,10752,23.5090638935976,24.2628966657264,23.5090638935976,23.9561042584647,12266.2748846641,0.0,1.0
2022-09-07,27.25,27.34,26.7641,26.96,16738,23.885980279662,23.964869755815,23.4600647634092,23.6317808565023,19095.3226394631,0.0,1.0
2022-09-08,27.33,27.78,27.26,27.4,10041,23.9561042584647,24.3505516392297,23.8947457770123,24.017462739917,11455.1400778378,0.0,1.0
2022-09-09,27.93,28.05,27.6,27.78,24300,24.4820340994848,24.5872200676888,24.1927726869237,24.3505516392297,27722.3288408982,0.0,1.0
2022-09-12,28.2,28.63,27.67,28.24,19434,24.7187025279438,25.0956189140082,24.2541311683761,24.7537645173451,22171.0180532517,0.0,1.0
2022-09-13,27.06,28.506,27.05,28.06,22331,23.7194358300056,24.986926746864,23.7106703326553,24.5959855650391,25476.021619181,0.0,1.0
2022-09-14,26.97,27.65,26.91,27.51,16320,23.6405463538526,24.2366001736754,23.5879533697506,24.1138832107707,18618.4529499366,0.0,1.0
2022-09-15,27.67,27.77,27.0,27.03,88180,24.2541311683761,24.3417861418794,23.6668428459036,23.6931393379546,100598.969431704,0.0,1.0
2022-09-16,28.37,28.63,27.13,27.6,54355,24.8677159828995,25.0956189140082,23.780794311458,24.1927726869237,62010.1721871202,0.0,1.0
2022-09-19,29.34,29.54,28.475,28.5,32010,25.7179692258819,25.8932791728886,24.959753705078,24.9816674484538,36518.1788558499,0.0,1.0
2022-09-20,29.32,29.32,28.34,29.04,23832,25.7004382311813,25.7004382311813,24.8414194908485,25.4550043053719,27188.4173224809,0.0,1.0
2022-09-21,28.79,29.42,28.79,29.15,13781,25.2358668716135,25.7880932046846,25.2358668716135,25.5514247762256,15721.868878865,0.0,1.0
2022-09-22,27.84,28.71,27.685,28.71,18443,24.4031446233317,25.1657428928109,24.2672794144016,25.1657428928109,21040.4490046373,0.0,1.0
2022-09-23,27.48,27.57,27.06,27.48,11666,24.0875867187197,24.1664761948727,23.7194358300056,24.0875867187197,13308.9995167868,0.0,1.0
2022-09-26,27.12,27.48,26.76,27.48,20946,23.7720288141076,24.0875867187197,23.4564709094956,24.0875867187197,23895.9629589076,0.0,1.0
2022-09-27,26.15,27.13,26.15,27.13,9684,22.9217755711252,23.780794311458,22.9217755711252,23.780794311458,11047.861419558,0.0,1.0
2022-09-28,27.13,27.79,26.2895,26.36,22813,23.780794311458,24.3593171365801,23.0440542591624,23.1058510154822,26025.9048496877,0.0,1.0
2022-09-29,26.87,27.194,26.57,27.0,15571,23.5528913803493,23.8368934945001,23.2899264598392,23.6668428459036,17763.9663531533,0.0,1.0
2022-09-30,26.52,27.4,26.52,26.98,26495,23.2460989730876,24.017462739917,23.2460989730876,23.649311851203,30226.4651292015,0.0,1.0
2022-10-03,27.12,27.15,26.29,26.57,15616,23.7720288141076,23.7983253061586,23.0444925340299,23.2899264598392,17815.303999155,0.0,1.0
2022-10-04,28.2,28.58,27.17,27.17,22259,24.7187025279438,25.0517914272565,23.8158563008593,23.8158563008593,25393.8813855783,0.0,1.0
2022-10-05,27.5,28.1899,27.32,27.94,8870,24.1051177134204,24.70984937562,23.9473387611143,24.4907995968351,10119.2204452167,0.0,1.0
2022-10-06,27.22,28.0,27.0067,27.56,16389,23.859683787611,24.5433925809371,23.6727157291284,24.1577106975224,18697.1706738058,0.0,1.0
2022-10-07,27.04,27.7099,26.51,27.0924,12359,23.701904835305,24.2891055028039,23.2373334757372,23.7478360414207,14099.5992652124,0.0,1.0
2022-10-10,26.67,27.58,26.1734,27.19,16387,23.3775814333426,24.175241692223,22.942286834925,23.83338729556,18694.8890006502,0.0,1.0
2022-10-11,27.12,27.5,26.7,26.7,16721,23.7720288141076,24.1051177134204,23.4038779253936,23.4038779253936,19075.9284176403,0.0,1.0
2022-10-12,27.31,27.4699,27.05,27.22,14170,23.938573263764,24.0787335663959,23.7106703326553,23.859683787611,16165.6543076349,0.0,1.0
2022-10-13,28.52,28.9,26.75,26.75,18740,24.9991984431545,25.3322873424672,23.4477054121453,23.4477054121453,21379.2774682483,0.0,1.0
2022-10-14,28.06,28.8,27.38,28.8,14755,24.5959855650391,25.2446323689639,23.9999317452163,25.2446323689639,16833.0437056565,0.0,1.0
2022-10-17,28.02,28.68,27.6,28.68,47154,24.5609235756378,25.1394464007599,24.1927726869237,25.1394464007599,53795.0079902763,0.0,1.0
2022-10-18,27.76,28.16,27.1,28.0,20827,24.3330206445291,24.6836405385425,23.754497819407,24.5433925809371,23760.2034061476,0.0,1.0
2022-10-19,27.32,28.01,27.1825,27.5,10750,23.9473387611143,24.5521580782874,23.8268131725472,24.1051177134204,12263.9932115085,0.0,1.0
2022-10-20,28.58,28.58,27.21,27.21,18538,25.0517914272565,25.0517914272565,23.8509182902607,23.8509182902607,21148.8284795297,0.0,1.0
2022-10-21,29.45,29.45,27.9802,29.45,23118,25.8143896967356,25.8143896967356,24.5260368961834,25.8143896967356,26373.8600059212,0.0,1.0
2022-10-24,29.03,29.4,28.1091,28.8,17562,25.4462388080216,25.770562209984,24.6390241570292,25.2446323689639,20035.3719795825,0.0,1.0
2022-10-25,29.29,29.3,28.55,28.72,10739,25.6741417391303,25.6829072364806,25.0254949352055,25.1745083901612,12251.4440091525,0.0,1.0
2022-10-26,29.2,29.83,29.01,29.46,10361,25.5952522629773,26.1474785960483,25.4287078133209,25.823155194086,11820.2077827385,0.0,1.0
2022-10-27,29.07,29.94,28.68,29.6,23249,25.4813007974229,26.243899066902,25.1394464007599,25.9458721569906,26523.3095976149,0.0,1.0
2022-10-28,30.7,30.7,29.05,29.38,17157,26.9100768655275,26.9100768655275,25.4637698027222,25.7530312152833,19573.3331655675,0.0,1.0
2022-10-31,30.01,30.6,29.35,30.25,26293,26.3052575483544,26.8224218920241,25.7267347232323,26.5156294847624,29996.016140483,0.0,1.0
2022-11-01,29.63,30.7,29.2801,29.98,14779,25.9721686490416,26.9100768655275,25.6654638967534,26.2789610563034,16860.4237835241,0.0,1.0
2022-11-02,28.6,29.73,28.35,29.66,24785,25.0693224219572,26.059823622545,24.8501849881988,25.9984651410927,28275.6345811384,0.0,1.0
2022-11-03,29.4,29.4,28.01,28.71,7020,25.770562209984,25.770562209984,24.5521580782874,25.1657428928109,8008.67277625947,0.0,1.0
2022-11-04,30.35,30.5,28.875,29.57,17749,26.6032844582657,26.7347669185208,25.3103735990914,25.9195756649396,20248.7084196339,0.0,1.0
2022-11-07,30.68,30.7399,29.17,30.35,11565,26.8925458708268,26.9450511999553,25.5689557709263,26.6032844582657,13193.7750224275,0.0,1.0
2022-11-08,29.6,30.74,29.53,30.21,18575,25.9458721569906,26.9451388549288,25.8845136755383,26.4805674953611,21191.0394329089,0.0,1.0
2022-11-09,29.85,29.85,29.3,29.55,8677,26.165009590749,26.165009590749,25.6829072364806,25.902044670239,9899.03898569852,0.0,1.0
2022-11-10,31.51,31.58,30.26,30.75,32901,27.6200821509046,27.6814406323569,26.5243949821127,26.9539043522791,37534.6642466828,0.0,1.0
2022-11-11,30.73,31.16,30.0845,30.0845,8810,26.9363733575785,27.3132897436429,26.3705605036144,26.3705605036144,10050.7702505479,0.0,1.0
2022-11-14,29.99,30.8132,29.24,29.24,14347,26.2877265536537,27.0093022955332,25.6303142523786,25.6303142523786,16367.5823819081,0.0,1.0
2022-11-15,30.46,30.46,29.76,29.94,20257,26.9276078602281,26.9276078602281,26.3087856178723,26.4679113373352,22914.3347304662,0.26,1.0
2022-11-16,29.61,30.19,29.38,30.19,24882,26.1761808516532,26.6889192810337,25.9728535434505,26.6889192810337,28146.0471325201,0.0,1.0
2022-11-17,30.14,30.14,29.46,29.5572,10796,26.644717692294,26.644717692294,26.043576085434,26.129503973944,12212.2307227187,0.0,1.0
2022-11-18,29.75,30.2837,29.5876,30.24,16008,26.2999453001243,26.7717530583319,26.1563785398978,26.7331208697734,18107.946406936,0.0,1.0
2022-11-21,30.02,30.33,29.41,29.41,13800,26.5386338793187,26.8126837295049,25.9993744966943,25.9993744966943,15610.298626669,0.0,1.0
2022-11-22,30.42,30.7,29.871,29.871,27265,26.8922465892364,27.1397754861787,26.4069131448744,26.4069131448744,30841.6515982702,0.0,1.0
2022-11-23,30.24,30.42,29.6722,30.42,16864,26.7331208697734,26.8922465892364,26.2311676280453,26.8922465892364,19076.2373942135,0.0,1.0
2022-11-25,30.57,31.1679,30.256,31.1679,2523,27.0248513554555,27.5534139536049,26.7472653781701,27.5534139536049,2853.96981413665,0.0,1.0
2022-11-28,30.05,30.73,29.8,30.73,29874,26.5651548325626,27.1662964394225,26.344146888864,27.1662964394225,33792.9029835586,0.0,1.0
2022-11-29,29.66,30.0844,29.5,29.97,25494,26.2203824403929,26.5955655256155,26.0789373564258,26.494432290579,28838.329941181,0.0,1.0
2022-11-30,30.27,30.5,29.1491,29.72,29395,26.7596418230173,26.9629691312199,25.7687306066506,26.2734243468805,33251.0672558648,0.0,1.0
2022-12-01,30.65,30.69,29.8472,30.18,28544,27.095573897439,27.1309351684308,26.3858731886343,26.6800789632858,32288.4321738869,0.0,1.0
2022-12-02,31.17,31.17,30.3,30.485,11570,27.5552704203319,27.5552704203319,26.7861627762611,26.949708654598,13087.7648630841,0.0,1.0
2022-12-05,30.38,30.83,30.25,30.83,28624,26.8568853182446,27.2546996169019,26.7419611875214,27.2546996169019,32378.9266586792,0.0,1.0
2022-12-06,30.79,30.79,30.25,30.3,42473,27.2193383459102,27.2193383459102,26.7419611875214,26.7861627762611,48044.6531572834,0.0,1.0
2022-12-07,30.72,30.9999,30.2601,30.33,24983,27.1574561216746,27.4048966154395,26.7508899084468,26.8126837295049,28260.2964195704,0.0,1.0
2022-12-08,30.58,31.0,30.5,30.63,22007,27.0336916732034,27.4049850186169,26.9629691312199,27.0778932619431,24893.9015852974,0.0,1.0
2022-12-09,30.54,30.76,30.21,30.6999,22353,26.9983304022117,27.1928173926664,26.7065999165296,27.1396870830012,25285.290232024,0.0,1.0
2022-12-12,31.0,31.02,30.32,30.82,34190,27.4049850186169,27.4226656541128,26.803843411757,27.245859299154,38675.0804381024,0.0,1.0
2022-12-13,31.29,31.39,30.16,30.16,60360,27.6613542333072,27.7497574107866,26.6623983277899,26.6623983277899,68278.0887757783,0.0,1.0
2022-12-14,31.19,31.81,30.679,31.29,33724,27.5729510558278,28.1210507562002,27.121210818908,27.6613542333072,38147.9500641873,0.0,1.0
2022-12-15,30.84,30.895,30.3301,30.62,28333,27.2635399346499,27.3121616822636,26.8127721326824,27.0690529441952,32049.7529702472,0.0,1.0
2022-12-16,32.9,33.11,30.5301,30.54,179731,29.0846453907257,29.2702920634325,26.9895784876412,26.9983304022117,203308.303077525,0.0,1.0
2022-12-19,31.29,32.62,30.92,32.62,39692,27.6613542333072,28.8371164937834,27.3342624766334,28.8371164937834,44898.8386296917,0.0,1.0
2022-12-20,30.95,31.2602,30.84,31.05,29263,27.3607834298772,27.6350100864184,27.2635399346499,27.4491866073566,33101.7513559576,0.0,1.0
2022-12-21,31.66,31.87,30.4585,31.37,24733,27.988445989981,28.1740926626878,26.9262818125659,27.7320767752908,27977.5011545945,0.0,1.0
2022-12-22,31.26,31.655,30.9698,31.4,23657,27.6348332800634,27.9840258311071,27.3782872590182,27.7585977285346,26760.3503341383,0.0,1.0
2022-12-23,31.06,31.66,30.94,31.37,10657,27.4580269251046,27.988445989981,27.3519431121293,27.7320767752908,12054.9965553921,0.0,1.0
2022-12-27,31.66,31.765,31.352,31.373,21656,27.988445989981,28.0812693263344,27.7161642033445,27.7347288706151,24496.8570332713,0.0,1.0
2022-12-28,31.5,31.87,31.11,31.11,32561,27.847000906014,28.1740926626878,27.5022285138443,27.5022285138443,36832.3864915194,0.0,1.0
2022-12-29,32.05,32.13,31.57,31.57,13668,28.3332183821507,28.4039409241343,27.9088831302496,27.9088831302496,15460.9827267617,0.0,1.0
2022-12-30,32.04,32.04,31.73,31.9364,18571,28.3243780644028,28.3243780644028,28.0503282142166,28.2327923725341,21007.1634634688,0.0,1.0
2023-01-03,31.28,32.09,31.011,32.09,43046,27.6525139155593,28.3685796531425,27.4147093681397,28.3685796531425,48692.8199046082,0.0,1.0
2023-01-04,31.49,31.6,31.21,31.48,15580,27.838160588266,27.9354040834934,27.5906316913237,27.8293202705181,17623.8009132973,0.0,1.0
2023-01-05,31.42,31.66,31.0,31.39,21237,27.7762783640305,27.988445989981,27.4049850186169,27.7497574107866,24022.8921691716,0.0,1.0
2023-01-06,31.93,31.95,31.3905,31.42,14155,28.2271345691755,28.2448152046713,27.750199426674,27.7762783640305,16011.8679029347,0.0,1.0
2023-01-09,31.76,31.9,30.69,31.9,17130,28.0768491674605,28.2006136159316,27.1309351684308,28.2006136159316,19377.1315561478,0.0,1.0
2023-01-10,31.75,31.82,31.1688,31.7,24387,28.0680088497125,28.1298910739481,27.5542095822022,28.0238072609728,27586.1125078679,0.0,1.0
2023-01-11,31.82,31.82,31.3137,31.62,15560,28.1298910739481,28.1298910739481,27.6823057863698,27.9530847189893,17601.1772920992,0.0,1.0
2023-01-12,31.89,32.155,31.3631,31.8,32078,28.1917732981837,28.4260417185041,27.7259769560447,28.1122104384522,36286.026039586,0.0,1.0
2023-01-13,32.08,32.1,31.3706,31.5,32429,28.3597393353946,28.3774199708904,27.7326071943556,27.847000906014,36683.0705916121,0.0,1.0
2023-01-17,31.96,32.36,31.3365,32.06,67253,28.2536555224193,28.6072682323369,27.7024617108352,28.3420586998987,76075.3198216933,0.0,1.0
2023-01-18,30.8,32.1314,30.56,32.09,26027,27.2281786636581,28.405178568619,27.0160110377075,28.3685796531425,29441.2494461097,0.0,1.0
2023-01-19,30.42,30.55,29.99,30.3,28317,26.8922465892364,27.0071707199596,26.5121129260749,26.7861627762611,32031.6540732888,0.0,1.0
2023-01-20,31.2,31.7,30.21,31.7,70142,27.5817913735758,28.0238072609728,26.7065999165296,28.0238072609728,79343.3019037546,0.0,1.0
2023-01-23,30.94,31.41,30.7,31.11,45807,27.3519431121293,27.7674380462825,27.1397754861787,27.5022285138443,51816.0108110019,0.0,1.0
2023-01-24,30.09,30.88,30.03,30.88,12982,26.6005161035543,27.2989012056416,26.5474741970667,27.2989012056416,14684.9925196679,0.0,1.0
2023-01-25,30.38,30.38,29.68,30.03,15662,26.8568853182446,26.8568853182446,26.2380630758887,26.5474741970667,17716.5577602094,0.0,1.0
2023-01-26,30.48,30.555,29.6743,30.29,14742,26.945288495724,27.0115908788336,26.2330240947724,26.7773224585131,16675.8711850981,0.0,1.0
2023-01-27,30.33,31.2316,30.2,30.21,13477,26.8126837295049,27.6097267776593,26.6977595987817,26.7065999165296,15244.9271443201,0.0,1.0
2023-01-30,30.21,30.6,29.5528,29.5528,22153,26.7065999165296,27.0513723086993,26.1256142341349,26.1256142341349,25059.0540200433,0.0,1.0
2023-01-31,31.07,31.32,29.76,30.38,22537,27.4668672428525,27.6878751865511,26.3087856178723,26.8568853182446,25493.4275470463,0.0,1.0
2023-02-01,31.56,31.85,30.72,31.17,31083,27.9000428125016,28.1564120271919,27.1574561216746,27.5552704203319,35160.5008849821,0.0,1.0
2023-02-02,31.87,31.87,30.96,31.63,33695,28.1740926626878,28.1740926626878,27.3696237476252,27.9619250367372,38115.1458134501,0.0,1.0
2023-02-03,32.07,32.35,31.58,31.59,18451,28.3508990176466,28.598427914589,27.9177234479975,27.9265637657455,20871.4217362804,0.0,1.0
2023-02-06,32.04,32.42,31.47,32.09,32714,28.3243780644028,28.6603101388246,27.8204799527702,28.3685796531425,37005.4571936847,0.0,1.0
2023-02-07,31.88,32.175,31.5,31.87,31103,28.1829329804357,28.443722354,27.847000906014,28.1740926626878,35183.1245061801,0.0,1.0
2023-02-08,31.11,32.36,31.03,31.91,11522,27.5022285138443,28.6072682323369,27.4315059718608,28.2094539336796,13033.4681722087,0.0,1.0
2023-02-09,30.7,31.61,30.61,31.28,30824,27.1397754861787,27.9442444012413,27.0602126264472,27.6525139155593,34867.524990467,0.0,1.0
2023-02-10,30.98,31.2,30.45,30.57,18079,27.3873043831211,27.5817913735758,26.9187675424802,27.0248513554555,20450.6223819962,0.0,1.0
2023-02-13,31.43,31.43,30.64,30.64,23680,27.7851186817784,27.7851186817784,27.0867335796911,27.0867335796911,26786.3674985161,0.0,1.0
2023-02-14,30.64,31.28,30.61,31.17,23251,27.0867335796911,27.6525139155593,27.0602126264472,27.5552704203319,26301.0908238174,0.0,1.0
2023-02-15,30.84,31.09,30.016,30.19,19113,27.4933881960964,27.7162593714862,26.7588048020113,26.9139231400826,21439.5154135165,0.26,1.0
2023-02-16,30.84,31.1,30.38,30.69,19492,27.4933881960964,27.7251742185018,27.083305233379,27.3596654908624,21864.6489007619,0.0,1.0
2023-02-17,30.7,31.25,30.56,31.25,23238,27.368580337878,27.8588969237358,27.2437724796597,27.8588969237358,26066.6279066236,0.0,1.0
2023-02-21,30.24,30.66,30.0,30.3456,30078,26.9584973751606,27.3329209498156,26.7445410467863,27.0526381596453,33739.2217133757,0.0,1.0
2023-02-22,29.98,30.605,29.77,30.08,24292,26.7267113527551,27.2838892912299,26.5394995654276,26.8158598229111,27248.9252563775,0.0,1.0
2023-02-23,29.98,30.1996,29.81,30.19,15912,26.7267113527551,26.9224813932176,26.57515895349,26.9139231400826,17848.8761188654,0.0,1.0
2023-02-24,29.64,29.92,28.99,29.78,32792,26.4236065542249,26.6732222706616,25.8441414982112,26.5484144124432,36783.5813027799,0.0,1.0
2023-02-27,29.61,30.05,29.41,30.05,8801,26.3968620131781,26.7891152818643,26.2185650728662,26.7891152818643,9872.29504286918,0.0,1.0
2023-02-28,29.87,30.5,29.4701,29.57,80186,26.6286480355836,27.1902833975661,26.2721433034299,26.3612026251157,89946.5799690385,0.0,1.0
2023-03-01,29.94,30.185,29.7621,30.04,11922,26.6910519646928,26.9094657165748,26.5324568362853,26.7802004348487,13373.19639826,0.0,1.0
2023-03-02,30.02,30.06,29.72,29.88,7751,26.7623707408175,26.7980301288799,26.4949253303497,26.6375628825992,8694.4845900783,0.0,1.0
2023-03-03,29.76,29.98,29.721,29.721,9216,26.530584718412,26.7267113527551,26.4958168150512,26.4958168150512,10337.8106027818,0.0,1.0
2023-03-06,29.19,29.775,28.84,29.775,47816,26.0224384385231,26.5439569889354,25.7104187929773,26.5439569889354,53636.3662958565,0.0,1.0
2023-03-07,28.97,29.14,28.59,28.72,11499,25.82631180418,25.9778642034451,25.4875476175874,25.6034406287901,12898.7070444214,0.0,1.0
2023-03-08,29.37,29.425,28.65,28.65,22338,26.1829056848038,26.2319373433896,25.5410366996809,25.5410366996809,25057.0760899457,0.0,1.0
2023-03-09,27.57,29.777,27.56,29.777,52755,24.5782332219966,26.5457399583386,24.569318374981,26.5457399583386,59176.5623209368,0.0,1.0
2023-03-10,27.08,27.88,26.6,27.0,34238,24.1414057182325,24.8545934794801,23.7134930614839,24.0700869421077,38405.594554909,0.0,1.0
2023-03-13,25.38,27.5948,25.0101,26.48,72530,22.6258817255812,24.6003420425953,22.2961215344744,23.6065148972967,81358.6591818319,0.0,1.0
2023-03-14,25.89,28.0,25.89,26.98,51972,23.0805389233766,24.9615716436672,23.0805389233766,24.0522572480765,58298.2522404269,0.0,1.0
2023-03-15,26.75,26.83,24.5,25.0,42262,23.8472157667178,23.9185345428426,21.8413751882088,22.2871175389886,47406.309862713,0.0,1.0
2023-03-16,28.24,29.25,26.3714,26.8,39696,25.1755279720415,26.0759275206167,23.5096996587074,23.8917900017958,44527.9654609403,0.0,1.0
2023-03-17,26.71,28.6966,25.845,28.0,66206,23.8115563786554,25.5825798867736,23.0404221118064,24.9615716436672,74264.8750833085,0.0,1.0
2023-03-20,26.25,26.9,26.01,26.9,22510,23.401473415938,23.9809384719517,23.1875170875638,23.9809384719517,25250.0126593553,0.0,1.0
2023-03-21,27.24,27.42,26.715,27.14,22593,24.284043270482,24.4445105167627,23.8160138021632,24.194894800326,25343.1157713377,0.0,1.0
2023-03-22,26.26,27.3,26.16,27.24,21957,23.4103882629536,24.3375323525756,23.3212397927977,24.284043270482,24629.6991542187,0.0,1.0
2023-03-23,26.08,26.4,25.31,26.4,18981,23.2499210166729,23.535196121172,22.5634777964721,23.535196121172,21291.4478137371,0.0,1.0
2023-03-24,26.86,26.86,24.9256,25.51,20454,23.9452790838894,23.9452790838894,22.2207910771926,22.741774736784,22943.7476203665,0.0,1.0
2023-03-27,26.71,27.08,26.54,27.0,14950,23.8115563786554,24.1414057182325,23.6600039793903,24.0700869421077,16769.7773992608,0.0,1.0
2023-03-28,25.84,26.82,25.72,26.56,12061,23.0359646882986,23.909619695827,22.9289865241115,23.6778336734215,13529.1160677247,0.0,1.0
2023-03-29,25.93,26.65,25.643,26.18,18063,23.116198311439,23.7580672965619,22.8603422020914,23.3390694868289,20261.7049607256,0.0,1.0
2023-03-30,25.55,26.475,25.22,26.3607,16712,22.7774341248464,23.6020574737889,22.4832441733317,23.5001607724007,18746.2555114679,0.0,1.0
2023-03-31,26.45,26.725,25.385,25.87,54040,23.5797703562499,23.8249286491788,22.630339149089,23.0627092293454,60617.9779703047,0.0,1.0
2023-04-03,25.58,26.82,25.0939,26.11,42705,22.8041786658931,23.909619695827,22.3708279524651,23.2766655577197,47903.2337013668,0.0,1.0
2023-04-04,25.25,25.9,24.77,25.9,25177,22.5099887143785,23.0894537703922,22.0820760576299,23.0894537703922,28241.6512094441,0.0,1.0
2023-04-05,25.32,25.62,24.49,25.07,28601,22.5723926434877,22.8398380539555,21.8324603411932,22.3495214680978,32082.4350097831,0.0,1.0
2023-04-06,25.0,25.25,24.79,25.13,12356,22.2871175389886,22.5099887143785,22.0999057516611,22.4030105501914,13860.0247187469,0.0,1.0
2023-04-10,25.09,25.63,24.69,25.17,21893,22.367351162129,22.8487529009711,22.0107572815052,22.4386699382537,24557.9088028104,0.0,1.0
2023-04-11,24.99,25.805,24.8,25.34,50416,22.278202691973,23.004762723744,22.1088205986767,22.5902223375189,56552.8493218149,0.0,1.0
2023-04-12,25.17,25.47,24.75,25.03,12032,22.4386699382537,22.7061153487216,22.0642463635987,22.3138620800354,13496.5860647429,0.0,1.0
2023-04-13,25.23,25.7116,24.55,25.17,36403,22.4921590203473,22.9214980526184,21.8859494232868,22.4386699382537,40834.1275361398,0.0,1.0
2023-04-14,25.09,25.57,24.9,25.3,13701,22.367351162129,22.7952638188776,22.1979690688327,22.5545629494565,15368.74382256,0.0,1.0
2023-04-17,25.15,25.8399,24.7094,24.8,12403,22.4208402442225,23.0358755398285,22.0280520847154,22.1088205986767,13912.7457580623,0.0,1.0
2023-04-18,24.84,25.52,24.65,25.27,19186,22.1444799867391,22.7506895837996,21.9750978934428,22.5278184084097,21521.4012830915,0.0,1.0
2023-04-19,25.5,25.5,24.8,24.8,10307,22.7328598897684,22.7328598897684,22.1088205986767,22.1088205986767,11561.6117494435,0.0,1.0
2023-04-20,26.11,26.11,24.9375,25.3,9300,23.2766655577197,23.2766655577197,22.2313997451411,22.5545629494565,10432.035439005,0.0,1.0
2023-04-21,24.72,26.515,24.61,25.91,63825,22.0375018225519,23.6377168618513,21.9394385053804,23.0983686174078,71594.0496660751,0.0,1.0
2023-04-24,25.25,26.09,25.0,25.46,24845,22.5099887143785,23.2588358636885,22.2871175389886,22.697200501706,27869.238761514,0.0,1.0
2023-04-25,24.62,25.42,24.55,25.04,28819,21.948353352396,22.6615411136436,21.8859494232868,22.322776927051,32326.9708942673,0.0,1.0
2023-04-26,23.93,25.045,23.6,24.61,24747,21.3332289083199,22.3272343505588,21.0390389568052,21.9394385053804,27759.3097859202,0.0,1.0
2023-04-27,24.48,24.48,23.94,24.1,28276,21.8235454941776,21.8235454941776,21.3421437553355,21.484781307585,31717.8746315384,0.0,1.0
2023-04-28,24.8,24.96,24.253,24.3,21101,22.1088205986767,22.2514581509262,21.6211784669236,21.6630782478969,23669.5032041339,0.0,1.0
2023-05-01,24.06,25.11,23.86,24.8,27047,21.4491219195226,22.3851808561602,21.2708249792107,22.1088205986767,30339.2755396527,0.0,1.0
2023-05-02,23.38,24.31,22.51,24.31,57793,20.8429123224621,21.6719930949125,20.0673206321053,21.6719930949125,64827.8090458516,0.0,1.0
2023-05-03,22.76,24.12,22.31,23.5,29762,20.2901918074952,21.5026110016162,19.8890236917934,20.9498904866493,33384.7568532977,0.0,1.0
2023-05-04,21.74,22.87,19.55,22.87,109293,19.3808774119045,20.3882551246668,17.4285259154891,20.3882551246668,122596.607444643,0.0,1.0
2023-05-05,23.12,23.15,22.2801,22.62,42971,20.6111263000567,20.6378708411035,19.8623682992168,20.1653839492769,48201.612349407,0.0,1.0
2023-05-08,23.22,23.84,22.86,23.49,25764,20.7002747702126,21.2529952851795,20.3793402776512,20.9409756396337,28900.1033387663,0.0,1.0
2023-05-09,22.93,23.26,22.13,23.26,34739,20.4417442067604,20.735934158275,19.7285564455127,20.735934158275,38967.5783995264,0.0,1.0
2023-05-10,22.99,23.68,22.27,23.6,40658,20.4952332888539,21.11035773293,19.8533643037311,21.0390389568052,45607.0641805449,0.0,1.0
2023-05-11,22.59,23.22,22.1301,22.65,24587,20.1386394082301,20.7002747702126,19.7286455939829,20.1921284903237,27579.8339073997,0.0,1.0
2023-05-12,22.7,23.1965,22.2754,22.95,21997,20.2367027254017,20.679324879726,19.8581783211195,20.4595739007915,24674.5681238488,0.0,1.0
2023-05-15,22.76,22.93,22.46,22.82,25692,20.5398075239319,20.6932243639613,20.2690719238801,20.5939546439423,28469.1041685118,0.28,1.0
2023-05-16,22.63,23.33,22.405,22.49,53574,20.4224887639094,21.0542051640304,20.2194370638706,20.2961454838853,59364.9302009908,0.0,1.0
2023-05-17,24.18,24.2299,22.72,23.05,47919,21.8212893641772,21.8663217189858,20.503709443925,20.801518603982,53098.6689495142,0.0,1.0
2023-05-18,24.56,24.68,23.4755,23.8199,28722,22.1642211242429,22.2725153642636,21.1855119300555,21.496316398915,31826.6234597538,0.0,1.0
2023-05-19,24.07,24.98,23.75,24.98,20768,21.7220196441582,22.5432509643154,21.4332350041029,22.5432509643154,23012.8582971997,0.0,1.0
2023-05-22,24.34,24.81,23.48,23.48,32002,21.9656816842049,22.3898341242861,21.1895729640563,21.1895729640563,35461.1657948277,0.0,1.0
2023-05-23,24.71,25.295,24.39,24.84,30121,22.2995889242688,22.8275233443698,22.0108042842135,22.4169076842912,33376.8444130369,0.0,1.0
2023-05-24,23.83,24.6,23.73,24.33,37385,21.5054311641168,22.2003192042498,21.4151859640995,21.9566571642031,41426.0259746151,0.0,1.0
2023-05-25,23.96,24.6988,23.64,23.64,16014,21.6227499241392,22.2894814618668,21.3339652840839,21.3339652840839,17744.9880956931,0.0,1.0
2023-05-26,24.12,24.275,23.48,23.78,10688,21.7671422441669,21.9070223041936,21.1895729640563,21.4603085641081,11843.2891698993,0.0,1.0
2023-05-30,24.16,24.57,23.68,24.52,15539,21.8032403241738,22.1732456442446,21.3700633640908,22.128123044236,17218.6443124126,0.0,1.0
2023-05-31,23.63,24.15,23.145,24.1,52598,21.3249407640822,21.794215804172,20.8872515439984,21.7490932041634,58283.4322378711,0.0,1.0
2023-06-01,23.59,24.2336,23.27,23.93,40917,21.2888426840753,21.8696607913865,21.00005804402,21.595676364134,45339.8075378716,0.0,1.0
2023-06-02,25.27,25.6,23.76,24.18,45272,22.8049620443655,23.1027712044225,21.4422595241047,21.8212893641772,50165.5489614225,0.0,1.0
2023-06-05,24.05,25.16,24.05,25.06,109234,21.7039706041548,22.7056923243465,21.7039706041548,22.6154471243292,121041.340679714,0.0,1.0
2023-06-06,26.21,26.5,24.21,24.21,50551,23.6532669245279,23.914978004578,21.8483629241824,21.8483629241824,56015.1675549759,0.0,1.0
2023-06-07,27.96,28.15,26.17,26.68,83920,25.2325579248302,25.4040238048631,23.617168844521,24.0774193646091,92991.0953534763,0.0,1.0
2023-06-08,26.58,27.57,26.22,27.57,30151,23.9871741645918,24.8806016447629,23.6622914445296,24.8806016447629,33410.0871782968,0.0,1.0
2023-06-09,26.07,26.68,25.975,26.49,13719,23.5269236445037,24.0774193646091,23.4411907044873,23.9059534845763,15201.9165533167,0.0,1.0
2023-06-12,25.49,26.3999,25.4,26.07,29834,23.0035014844035,23.8246425593607,22.922280804388,23.5269236445037,33058.821958718,0.0,1.0
2023-06-13,26.58,26.79,24.98,25.53,34084,23.9871741645918,24.1766890846281,22.5432509643154,23.0395995644104,37768.2137038595,0.0,1.0
2023-06-14,26.68,27.24,26.34,26.51,39743,24.0774193646091,24.5827924847058,23.7705856845504,23.9240025245797,44038.9073240372,0.0,1.0
2023-06-15,26.82,26.88,26.05,26.43,46424,24.2037626446333,24.2579097646437,23.5088746045003,23.8518063645659,51442.0711473996,0.0,1.0
2023-06-16,26.8,27.09,26.34,27.09,67967,24.1857136046298,24.4474246846799,23.7705856845504,24.4474246846799,75313.7008804782,0.0,1.0
2023-06-20,26.04,27.1199,25.88,27.1199,22548,23.4998500844985,24.4744079994851,23.3554577644709,24.4744079994851,24985.2623692825,0.0,1.0
2023-06-21,25.59,26.731,25.17,26.05,39963,23.0937466844208,24.1234444166179,22.7147168443482,23.5088746045003,44282.6876026093,0.0,1.0
2023-06-22,25.0,25.49,24.78,25.31,26559,22.5613000043189,23.0035014844035,22.3627605642809,22.8410601243724,29429.8200845206,0.0,1.0
2023-06-23,25.53,25.77,24.06,24.51,130293,23.0395995644104,23.2561880444519,21.7129951241565,22.1190985242342,144376.653799934,0.0,1.0
2023-06-26,24.59,25.42,24.59,25.21,29375,22.191294684248,22.9403298443914,22.191294684248,22.7508149243552,32550.2076502427,0.0,1.0
2023-06-27,24.76,25.34,24.64,24.64,25307,22.3447115242774,22.8681336843776,22.2364172842567,22.2364172842567,28042.4886810108,0.0,1.0
2023-06-28,25.12,25.16,24.25,24.64,54531,22.6695942443396,22.7056923243465,21.8844610041893,22.2364172842567,60425.374412779,0.0,1.0
2023-06-29,25.13,25.49,25.03,25.03,12063,22.6786187643413,23.0035014844035,22.5883735643241,22.5883735643241,13366.9159109746,0.0,1.0
2023-06-30,24.64,25.3,24.43,25.22,28978,22.2364172842567,22.8320356043707,22.0469023642204,22.7598394443569,32110.2950566377,0.0,1.0
2023-07-03,24.74,24.91,24.5,24.71,14791,22.326662484274,22.4800793243033,22.1100740042325,22.2995889242688,16389.7913652677,0.0,1.0
2023-07-05,24.22,25.1199,23.96,24.7,29332,21.8573874441841,22.6695039991396,21.6227499241392,22.2905644042671,32502.5596867036,0.0,1.0
2023-07-06,23.44,24.36,23.3,23.86,32431,21.1534748840494,21.9837307242083,21.0271316040252,21.5325047241219,35936.5373380432,0.0,1.0
2023-07-07,24.37,24.49,23.25,23.7,57866,21.99275524421,22.1010494842308,20.9820090040166,21.3881124040943,64120.861817496,0.0,1.0
2023-07-10,24.05,24.8,23.905,24.31,19440,21.7039706041548,22.3808096042843,21.5731150641297,21.9386081241997,21541.3118883648,0.0,1.0
2023-07-11,24.5,24.54,23.87,23.87,36088,22.1100740042325,22.1461720842394,21.5415292441237,21.5415292441237,39988.8304232156,0.0,1.0
2023-07-12,24.96,25.33,24.56,24.87,52198,22.525201924312,22.8591091643759,22.1642211242429,22.4439812442964,57840.19536774,0.0,1.0
2023-07-13,24.8,25.055,24.31,24.92,16803,22.3808096042843,22.6109348643284,21.9386081241997,22.4891038443051,18619.2728220265,0.0,1.0
2023-07-14,24.3,24.7,24.15,24.7,13925,21.929583604198,22.2905644042671,21.794215804172,22.2905644042671,15430.1835414341,0.0,1.0
2023-07-17,25.33,25.38,24.19,24.19,22171,22.8591091643759,22.9042317643845,21.8303138841789,21.8303138841789,24567.511619184,0.0,1.0
2023-07-18,25.69,26.0,24.94,24.94,18031,23.1839918844381,23.4637520044916,22.5071528843085,22.5071528843085,19980.0100133285,0.0,1.0
2023-07-19,26.72,26.72,25.495,25.52,22939,24.113517444616,24.113517444616,23.0080137444044,23.0305750444087,25418.5264098355,0.0,1.0
2023-07-20,26.52,26.52,26.015,26.44,20438,23.9330270445815,23.9330270445815,23.4772887844942,23.8608308845676,22647.1878793416,0.0,1.0
2023-07-21,25.71,27.0,25.68,27.0,27808,23.2020409244415,24.3662040046644,23.1749673644364,24.3662040046644,30813.8272115046,0.0,1.0
2023-07-24,26.34,26.85,25.72,25.85,28127,23.7705856845504,24.2308362046385,23.2110654444433,23.3283842044657,31167.308615434,0.0,1.0
2023-07-25,26.12,26.624,26.0,26.3,24419,23.5720462445124,24.0268820525994,23.4637520044916,23.7344876045435,27058.50282932,0.0,1.0
2023-07-26,26.88,27.24,26.42,26.42,25310,24.2579097646437,24.5827924847058,23.8427818445642,23.8427818445642,28045.8129575367,0.0,1.0
2023-07-27,26.63,27.29,26.45,27.04,59043,24.0322967646005,24.6279150847145,23.8698554045694,24.4023020846713,65425.0863078562,0.0,1.0
2023-07-28,27.06,27.4819,26.76,26.9,13901,24.4203511246748,24.8010956235476,24.1496155246229,24.2759588046471,15403.5893292263,0.0,1.0
2023-07-31,27.31,27.47,26.33,27.47,18860,24.6459641247179,24.7903564447456,23.7615611645486,24.7903564447456,20898.618426675,0.0,1.0
2023-08-01,27.05,27.335,26.88,27.05,12086,24.411326604673,24.6685254247223,24.2579097646437,24.411326604673,13392.4020310071,0.0,1.0
2023-08-02,26.68,27.2,26.43,26.74,24884,24.0774193646091,24.5466944046989,23.8518063645659,24.1315664846195,27573.7656908473,0.0,1.0
2023-08-03,26.92,27.1163,25.81,26.585,56666,24.2940078446506,24.4711591722845,23.2922861244588,23.9916864245927,62791.1512071029,0.0,1.0
2023-08-04,27.15,27.255,26.215,26.91,18895,24.5015718046903,24.5963292647084,23.6577791845288,24.2849833246488,20937.4016528114,0.0,1.0
2023-08-07,26.88,27.14,26.1075,27.14,12749,24.2579097646437,24.4925472846886,23.5607655945102,24.4925472846886,14127.0671432491,0.0,1.0
2023-08-08,27.13,27.23,26.44,26.61,16242,24.4835227646868,24.5737679647041,23.8608308845676,24.014247724597,17997.6331116678,0.0,1.0
2023-08-09,26.61,27.06,26.49,27.06,10390,24.014247724597,24.4203511246748,23.9059534845763,24.4203511246748,11513.0777016518,0.0,1.0
2023-08-10,26.26,26.44,26.055,26.44,11839,23.6983895245366,23.8608308845676,23.5133868645011,23.8608308845676,13118.7032637012,0.0,1.0
2023-08-11,26.21,26.27,25.99,26.27,18853,23.6532669245279,23.7074140445383,23.4547274844899,23.7074140445383,20890.8617814477,0.0,1.0
2023-08-14,26.92,26.94,25.6398,26.21,37885,24.2940078446506,24.312056884654,23.1386887940294,23.6532669245279,41980.0720622789,0.0,1.0
2023-08-15,26.33,26.67,26.22,26.37,23274,24.014247724597,24.3243443530195,23.9139223448133,24.050729680882,25518.3683881267,0.28,1.0
2023-08-16,25.27,26.5675,25.27,26.29,41460,23.0474758830447,24.2308593400392,23.0474758830447,23.977765768312,45458.088569723,0.0,1.0
2023-08-17,25.34,25.74,23.16,23.28,49625,23.1113193065434,23.4761388693934,21.1230526890113,21.2324985578663,54410.4593649905,0.0,1.0
2023-08-18,25.71,26.41,25.02,25.02,143401,23.4487774021796,24.087211637167,22.8194636562635,22.8194636562635,157229.506970257,0.0,1.0
2023-08-21,25.25,25.77,25.11,25.68,27436,23.0292349049022,23.5035003366071,22.9015480579047,23.4214159349659,30081.7201639874,0.0,1.0
2023-08-22,24.51,25.5,24.1601,25.33,44166,22.3543187136298,23.2572471316834,22.0351928010268,23.1021988174722,48425.0347267339,0.0,1.0
2023-08-23,24.91,24.99,24.2982,24.83,42405,22.7191382764797,22.7921021890497,22.1611467551008,22.6461743639098,46494.2172165728,0.0,1.0
2023-08-24,24.86,25.05,24.41,24.69,38369,22.6735358311235,22.8468251234772,22.2631138229173,22.5184875169123,42069.0159269586,0.0,1.0
2023-08-25,24.7,25.1,24.48,25.08,29239,22.5276080059835,22.8924275688335,22.3269572464161,22.874186590691,32058.5878362309,0.0,1.0
2023-08-28,24.78,25.0,24.51,24.57,21025,22.6005719185535,22.801222678121,22.3543187136298,22.4090416480573,23052.4918518675,0.0,1.0
2023-08-29,25.0,25.21,24.52,24.84,41119,22.801222678121,22.9927529486172,22.3634392027011,22.655294852981,45084.2051109126,0.0,1.0
2023-08-30,24.53,25.05,24.5,24.82,34062,22.3725596917723,22.8468251234772,22.3451982245586,22.6370538748385,37346.6814486711,0.0,1.0
2023-08-31,24.84,25.0536,24.66,24.69,52331,22.655294852981,22.8501084995429,22.4911260496985,22.5184875169123,57377.4055220013,0.0,1.0
2023-09-01,24.81,25.25,24.72,25.06,47953,22.6279333857673,23.0292349049022,22.545848984126,22.8559456125485,52577.2243411462,0.0,1.0
2023-09-05,24.66,24.91,24.2232,24.8,31469,22.4911260496985,22.7191382764797,22.0927430870664,22.618812896696,34503.6321563101,0.0,1.0
2023-09-06,24.48,24.715,24.0752,24.5,41699,22.3269572464161,22.5412887395904,21.9577598488119,22.3451982245586,45720.1359206193,0.0,1.0
2023-09-07,24.26,24.57,23.81,24.31,107618,22.1263064868486,22.4090416480573,21.7158844786424,22.1719089322048,117995.865308646,0.0,1.0
2023-09-08,23.96,24.4742,23.8,24.4742,40190,21.8526918147111,22.3216673627547,21.7067639895712,22.3216673627547,44065.6193829515,0.0,1.0
2023-09-11,23.72,24.2,23.63,24.15,70024,21.6338000770012,22.0715835524211,21.5517156753599,22.0259811070649,76776.5845153469,0.0,1.0
2023-09-12,24.29,24.47,23.72,23.72,57951,22.1536679540623,22.3178367573448,21.6338000770012,21.6338000770012,63539.3557815731,0.0,1.0
2023-09-13,24.39,24.49,23.94,24.41,53541,22.2448728447748,22.3360777354873,21.8344508365686,22.2631138229173,58704.0887629412,0.0,1.0
2023-09-14,24.89,24.945,24.44,24.51,31819,22.7008972983372,22.7510599882291,22.2904752901311,22.3543187136298,34887.3835069952,0.0,1.0
2023-09-15,24.96,25.115,24.14,24.82,140210,22.764740721836,22.9061083024403,22.0168606179936,22.6370538748385,153730.791084439,0.0,1.0
2023-09-18,24.06,24.93,23.96,24.93,40566,21.9438967054236,22.7373792546222,21.8526918147111,22.7373792546222,44477.8779768303,0.0,1.0
2023-09-19,23.9,24.28,23.85,24.14,34214,21.7979688802837,22.1445474649911,21.7523664349274,22.0168606179936,37513.3391781114,0.0,1.0
2023-09-20,24.15,24.165,23.825,24.0,47382,22.0259811070649,22.0396618406717,21.7295652122493,21.8891737709961,51951.1614233143,0.0,1.0
2023-09-21,23.91,24.075,23.78,23.84,24267,21.8070893693549,21.9575774390305,21.6885230114287,21.7432459458562,26607.1257916418,0.0,1.0
2023-09-22,23.75,23.95,23.55,23.95,18415,21.6611615442149,21.8435713256399,21.47875176279,21.8435713256399,20190.8032081874,0.0,1.0
2023-09-25,23.85,24.25,23.65,23.65,30457,21.7523664349274,22.1171859977773,21.5699566535024,21.5699566535024,33394.0425366149,0.0,1.0
2023-09-26,23.76,24.0762,23.47,23.81,22752,21.6702820332862,21.9586718977191,21.40578785022,21.7158844786424,24946.0306593907,0.0,1.0
2023-09-27,23.66,24.15,23.61,23.8,24527,21.5790771425737,22.0259811070649,21.5334746972175,21.7067639895712,26892.1982235793,0.0,1.0
2023-09-28,23.77,23.88,23.57,23.75,33161,21.6794025223574,21.7797279021412,21.4969927409325,21.6611615442149,36358.7958287647,0.0,1.0
2023-09-29,23.63,24.45,23.515,23.85,24053,21.5517156753599,22.2995957792023,21.4468300510406,21.7523664349274,26372.4892515087,0.0,1.0
2023-10-02,23.47,23.61,23.27,23.61,27527,21.40578785022,21.5334746972175,21.223378068795,21.5334746972175,30181.4955151655,0.0,1.0
2023-10-03,23.41,24.3026,23.32,23.41,21522,21.3510649157925,22.1651597702921,21.2689805141512,21.3510649157925,23597.4187698403,0.0,1.0
2023-10-04,23.64,23.92,23.2465,23.57,23256,21.5608361644312,21.8162098584262,21.2019449194776,21.4969927409325,25498.6326043772,0.0,1.0
2023-10-05,24.22,24.3,23.605,23.605,37458,22.0898245305636,22.1627884431336,21.5289144526818,21.5289144526818,41070.1659827468,0.0,1.0
2023-10-06,24.17,24.49,23.655,24.03,25719,22.0442220852074,22.3360777354873,21.5745168980381,21.9165352382099,28199.1456807695,0.0,1.0
2023-10-09,24.26,24.71,23.99,23.99,12551,22.1263064868486,22.5367284950548,21.8800532819249,21.8800532819249,13761.3234355667,0.0,1.0
2023-10-10,24.42,24.51,24.17,24.51,24486,22.2722343119886,22.3543187136298,22.0442220852074,22.3543187136298,26847.2444939275,0.0,1.0
2023-10-11,24.15,24.57,24.04,24.41,20123,22.0259811070649,22.4090416480573,21.9256557272811,22.2631138229173,22063.5097995305,0.0,1.0
2023-10-12,24.28,24.35,23.7701,24.15,20529,22.1445474649911,22.2083908884898,21.6794937272481,22.0259811070649,22508.6613663252,0.0,1.0
2023-10-13,23.9,24.39,23.8,24.39,14055,21.7979688802837,22.2448728447748,21.7067639895712,22.2448728447748,15410.3578110819,0.0,1.0
2023-10-16,24.05,24.37,23.85,24.12,23371,21.9347762163524,22.2266318666323,21.7523664349274,21.9986196398511,25624.722333888,0.0,1.0
2023-10-17,24.33,24.82,23.86,23.86,37643,22.1901499103473,22.6370538748385,21.7614869239987,21.7614869239987,41273.0059823947,0.0,1.0
2023-10-18,24.65,24.65,24.05,24.64,21861,22.4820055606273,22.4820055606273,21.9347762163524,22.472885071556,23969.1093637895,0.0,1.0
2023-10-19,23.77,24.5994,23.77,24.46,21954,21.6794025223574,22.4358558859268,21.6794025223574,22.3087162682736,24071.0775798288,0.0,1.0
2023-10-20,24.2,24.23,23.61,24.11,34624,22.0715835524211,22.0989450196349,21.5334746972175,21.9894991507799,37962.8764746283,0.0,1.0
2023-10-23,23.83,24.13,23.68,23.91,21453,21.7341254567849,22.0077401289224,21.5973181207162,21.8070893693549,23521.7649321338,0.0,1.0
2023-10-24,23.46,23.97,23.326,23.93,33456,21.3966673611487,21.8618123037824,21.274452807594,21.8253303474974,36682.2433957707,0.0,1.0
2023-10-25,23.88,24.09,23.1801,23.44,15000,21.7797279021412,21.9712581726374,21.1413848720445,21.3784263830062,16446.4864579316,0.0,1.0
2023-10-26,24.13,24.27,23.5517,23.96,22224,22.0077401289224,22.1354269759198,21.4803022459321,21.8526918147111,24367.1143360714,0.0,1.0
2023-10-27,24.28,24.36,23.76,24.14,43010,22.1445474649911,22.2175113775611,21.6702820332862,22.0168606179936,47157.5588370426,0.0,1.0
2023-10-30,24.78,24.78,24.28,24.28,13886,22.6005719185535,22.6005719185535,22.1445474649911,22.1445474649911,15225.0607303226,0.0,1.0
2023-10-31,25.02,25.1,24.48,24.78,22473,22.8194636562635,22.8924275688335,22.3269572464161,22.6005719185535,24640.1260112731,0.0,1.0
2023-11-01,24.97,25.19,24.66,24.92,25959,22.7738612109072,22.9745119704747,22.4911260496985,22.728258765551,28462.2894640965,0.0,1.0
2023-11-02,25.71,25.75,25.08,25.12,25566,23.4487774021796,23.4852593584646,22.874186590691,22.910668546976,28031.3915188987,0.0,1.0
2023-11-03,25.92,26.38,25.785,26.05,43705,23.6403076726758,24.0598501699533,23.517181070214,23.7588740306021,47919.5793762602,0.0,1.0
2023-11-06,25.5,25.84,25.32,25.64,32457,23.2572471316834,23.5673437601058,23.0930783284009,23.3849339786809,35586.9073976724,0.0,1.0
2023-11-07,25.52,25.6,25.085,25.5,15126,23.2754881098259,23.3484520223959,22.8787468352266,23.2572471316834,16584.6369441782,0.0,1.0
2023-11-08,25.4,25.6393,24.81,25.51,32968,23.1660422409709,23.3842955444459,22.6279333857673,23.2663676207546,36147.1843696727,0.0,1.0
2023-11-09,25.21,25.69,25.17,25.45,14853,22.9927529486172,23.4305364240371,22.9562709923322,23.2116446863272,16285.3108906439,0.0,1.0
2023-11-10,25.55,25.84,25.1,25.63,23103,23.3028495770396,23.5673437601058,22.8924275688335,23.3758134896096,25330.8784425063,0.0,1.0
2023-11-13,25.5,25.69,25.33,25.55,16438,23.2572471316834,23.4305364240371,23.1021988174722,23.3028495770396,18023.156293032,0.0,1.0
2023-11-14,27.01,27.0799,25.955,26.15,53044,24.6344409814419,24.6981932000499,23.6722293844252,23.8500789213145,58159.1618449683,0.0,1.0
2023-11-15,26.17,26.9249,25.63,26.49,30049,24.123693593452,24.819565824774,23.6259177225898,24.4186718872963,32597.9239851335,0.28,1.0
2023-11-16,26.36,26.43,25.55,25.55,58194,24.298836955422,24.3633634572005,23.5521731491287,23.5521731491287,63130.3400576013,0.0,1.0
2023-11-17,26.42,26.7599,26.33,26.47,55696,24.3541453855178,24.6674676420105,24.2711827403741,24.400235743931,60420.4457478118,0.0,1.0
2023-11-20,26.66,26.74,26.36,26.575,41845,24.575379105901,24.6491236793621,24.298836955422,24.4970254965987,45394.5265785189,0.0,1.0
2023-11-21,26.25,26.77,26.02,26.63,21649,24.1974381669131,24.67677789441,23.9854225182125,24.5477248908531,23485.3890763138,0.0,1.0
2023-11-22,26.32,26.67,26.04,26.45,15856,24.2619646686915,24.5845971775837,24.0038586615778,24.3817996005657,17200.9944659815,0.0,1.0
2023-11-24,26.5,26.76,26.2,26.2,7467,24.4278899589789,24.6675598227274,24.1513478084999,24.1513478084999,8100.39263859003,0.0,1.0
2023-11-27,26.16,26.46,26.03,26.46,27494,24.1144755217694,24.3910176722484,23.9946405898951,24.3910176722484,29826.1946170341,0.0,1.0
2023-11-28,26.04,26.57,25.83,26.32,19314,24.0038586615778,24.4924164607573,23.8102791562425,24.2619646686915,20952.3213367788,0.0,1.0
2023-11-29,26.44,26.595,26.231,26.44,33601,24.3725815288831,24.5154616399639,24.1799238307161,24.3725815288831,36451.2244608629,0.0,1.0
2023-11-30,25.97,26.56,25.91,26.56,32794,23.9393321597993,24.4831983890747,23.8840237297035,24.4831983890747,35575.7702142657,0.0,1.0
2023-12-01,27.4,27.57,26.19,26.27,74556,25.2575164104159,25.4142236290207,24.1421297368173,24.2158743102783,80880.2562692807,0.0,1.0
2023-12-04,27.62,27.78,26.8152,27.39,29449,25.4603139874339,25.607803134356,24.7184435784155,25.2482983387333,31947.0286345035,0.0,1.0
2023-12-05,27.25,27.505,27.13,27.48,27845,25.1192453351764,25.3543061630836,25.0086284749848,25.331260983877,30206.9683971527,0.0,1.0
2023-12-06,27.03,27.9,26.87,27.58,29086,24.9164477581585,25.7184199945476,24.7689586112363,25.4234417007033,31553.2369473724,0.0,1.0
2023-12-07,27.71,27.71,27.33,27.33,35384,25.5432766325776,25.5432766325776,25.1929899086375,25.1929899086375,38385.4684778183,0.0,1.0
2023-12-08,27.8,27.895,27.48,27.49,26504,25.6262392777213,25.7138109587063,25.331260983877,25.3404790555596,28752.2172884947,0.0,1.0
2023-12-11,27.83,28.0,27.605,28.0,29101,25.6538934927692,25.8106007113739,25.4464868799099,25.8106007113739,31569.5093311381,0.0,1.0
2023-12-12,27.38,28.0,27.33,27.92,35354,25.2390802670507,25.8106007113739,25.1929899086375,25.7368561379129,38352.9237102868,0.0,1.0
2023-12-13,29.0,29.0,27.555,27.72,84051,26.7324078796373,26.7324078796373,25.4003965214967,25.5524947042602,91180.6751929999,0.0,1.0
2023-12-14,29.23,29.855,28.76,29.61,55283,26.9444235283379,27.5205530085025,26.5111741592541,27.2947102522779,59972.4127814614,0.0,1.0
2023-12-15,29.79,30.1,28.909,29.26,237718,27.4606355425653,27.746395764727,26.6485234273253,26.9720777433858,257882.568268427,0.0,1.0
2023-12-18,29.18,29.74,29.11,29.45,48948,26.8983331699247,27.4145451841522,26.8338066681463,27.1472211053558,53100.0427043933,0.0,1.0
2023-12-19,29.93,30.0,29.38,29.38,38346,27.5896885461222,27.6542150479006,27.0826946035774,27.0826946035774,41598.7218587617,0.0,1.0
2023-12-20,29.58,30.37,29.49,30.02,61772,27.26705603723,27.9952837001581,27.1840933920863,27.6726511912659,67011.8459985247,0.0,1.0
2023-12-21,29.8,29.83,29.52,29.59,31385,27.469853614248,27.4975078292959,27.2117476071342,27.2762741089127,34047.2509658695,0.0,1.0
2023-12-22,30.0,30.36,29.848,30.11,44029,27.6542150479006,27.9860656284755,27.5141003583246,27.7556138364096,47763.785654812,0.0,1.0
2023-12-26,30.09,30.29,29.78,30.24,41351,27.7371776930443,27.921539126697,27.4514174708827,27.8754487682838,44858.6227398335,0.0,1.0
2023-12-27,29.93,30.22,29.71,29.71,32847,27.5896885461222,27.8570126249186,27.3868909691043,27.3868909691043,35633.265970238,0.0,1.0
2023-12-28,29.88,30.02,29.64,29.81,24015,27.543598187709,27.6726511912659,27.3223644673258,27.4790716859306,26052.0864089648,0.0,1.0
2023-12-29,29.36,30.0245,29.31,30.0245,29017,27.0642584602121,27.6767993235231,27.0181681017989,27.6767993235231,31478.3839820499,0.0,1.0
2024-01-02,29.48,29.995,29.01,29.01,30149,27.1748753204037,27.6496060120593,26.7416259513199,26.7416259513199,32706.4065435718,0.0,1.0
2024-01-03,28.66,29.65,28.64,29.52,38997,26.4189934424278,27.3315825390085,26.4005572990625,27.2117476071342,42304.9433141951,0.0,1.0
2024-01-04,28.71,29.02,28.55,28.86,29591,26.4650838008409,26.7508440230026,26.3175946539188,26.6033548760804,32101.073867486,0.0,1.0
2024-01-05,28.94,29.075,28.58,28.58,58429,26.6770994495415,26.801543417257,26.3452488689667,26.3452488689667,63385.2740699312,0.0,1.0
2024-01-08,28.5,28.8397,28.235,28.38,23007,26.2715042955056,26.5846421905647,26.0272253959158,26.160887435314,24958.5822199064,0.0,1.0
2024-01-09,27.57,28.5,27.39,28.21,49345,25.4142236290207,26.2715042955056,25.2482983387333,26.0041802167092,53530.7184613935,0.0,1.0
2024-01-10,27.88,27.88,27.3003,27.56,25672,25.6999838511823,25.6999838511823,25.1656122357401,25.4050055573381,27849.6424022879,0.0,1.0
2024-01-11,27.52,27.595,27.15,27.57,22918,25.3681332706075,25.4372688082273,25.0270646183501,25.4142236290207,24862.0327428963,0.0,1.0
2024-01-12,27.56,27.97,27.23,27.89,25222,25.4050055573381,25.782946496326,25.1008091918112,25.709201922865,27361.4708893153,0.0,1.0
2024-01-16,26.87,27.31,26.84,27.13,29965,24.7689586112363,25.1745537652722,24.7413043961884,25.0086284749848,32506.7986360454,0.0,1.0
2024-01-17,27.09,27.14,26.51,26.51,28376,24.9717561882543,25.0178465466675,24.4371080306615,24.4371080306615,30783.0107824602,0.0,1.0
2024-01-18,27.2,27.24,26.75,27.05,24271,25.0731549767633,25.1100272634938,24.6583417510447,24.9348839015238,26329.8017585668,0.0,1.0
2024-01-19,27.41,27.6112,26.5901,27.5,24894,25.2667344820986,25.4522020843531,24.5109447848394,25.3496971272423,27005.6480976376,0.0,1.0
2024-01-22,28.06,28.07,27.29,27.78,31134,25.8659091414697,25.8751272131524,25.156117621907,25.607803134356,33774.9597441894,0.0,1.0
2024-01-23,27.62,28.3,27.57,28.3,27114,25.4603139874339,26.0871428618529,25.4142236290207,26.0871428618529,29413.9608949685,0.0,1.0
2024-01-24,26.97,27.62,26.75,27.51,27887,24.8611393280627,25.4603139874339,24.6583417510447,25.3589151989249,30252.5310716968,0.0,1.0
2024-01-25,27.24,27.24,26.71,27.05,39711,25.1100272634938,25.1100272634938,24.6214694643142,24.9348839015238,43079.5087814448,0.0,1.0
2024-01-26,27.45,27.8199,27.2,27.53,22813,25.3036067688291,25.6445832403697,25.0731549767633,25.3773513422902,24748.126056536,0.0,1.0
2024-01-29,27.84,27.87,27.54,27.57,28651,25.6631115644518,25.6907657794997,25.3865694139728,25.4142236290207,31081.3378181657,0.0,1.0
2024-01-30,27.73,27.87,27.59,27.76,21828,25.5617127759428,25.6907657794997,25.432659772386,25.5893669909907,23679.5728559185,0.0,1.0
2024-01-31,26.31,27.545,26.22,27.48,54852,24.2527465970089,25.3911784498141,24.1697839518652,25.331260983877,59504.8529545922,0.0,1.0
2024-02-01,26.3,26.535,25.38,26.4,73660,24.2435285253262,24.4601532098681,23.3954659305239,24.3357092421526,79908.2525456733,0.0,1.0
2024-02-02,25.61,26.126,25.4301,25.87,31177,23.6074815792245,24.0831340780484,23.4416484696539,23.847151442973,33821.6072443179,0.0,1.0
2024-02-05,25.48,25.695,24.94,25.36,28998,23.4876466473503,23.6858351885269,22.9898707764881,23.3770297871587,31457.7722959466,0.0,1.0
2024-02-06,25.29,25.565,24.91,25.25,21761,23.3125032853802,23.5660002566527,22.9622165614402,23.2756309986497,23606.8895417648,0.0,1.0
2024-02-07,24.7,25.2499,24.27,25.23,33286,22.7686370561049,23.2755388179329,22.3722599737516,23.2571948552844,36109.5044017821,0.0,1.0
2024-02-08,24.99,25.0,24.6,24.6,34430,23.0359611349012,23.0451792065839,22.6764563392785,22.6764563392785,37350.5448703167,0.0,1.0
2024-02-09,25.57,25.664,24.58,24.98,27191,23.570609292494,23.6572591663107,22.6580201959133,23.0267430632186,29497.492464966,0.0,1.0
2024-02-12,25.92,26.16,25.52,25.52,51427,23.8932418013862,24.1144755217694,23.5245189340808,23.5245189340808,55789.3253280794,0.0,1.0
2024-02-13,24.54,25.2,24.34,25.2,67800,22.6211479091827,23.2295406402365,22.4367864755301,23.2295406402365,73551.1746211872,0.0,1.0
2024-02-14,24.82,24.95,24.2,24.7,37445,23.1373599234102,23.2585467400921,22.559392028466,23.02549516955,40168.1480979883,0.28,1.0
2024-02-15,26.09,26.17,24.92,24.92,40911,24.3212619017636,24.395838404337,23.230580551627,23.230580551627,43886.2092892722,0.0,1.0
2024-02-16,25.39,26.005,25.25,25.81,34564,23.668717504246,24.2420243677793,23.5382086247425,24.0602441427565,37077.6304141772,0.0,1.0
2024-02-20,25.14,25.42,25.07,25.07,36685,23.435665933704,23.696683692711,23.3704114939522,23.3704114939522,39352.8779002457,0.0,1.0
2024-02-21,25.18,25.43,24.78,25.12,33277,23.4729541849907,23.7060057555327,23.1000716721235,23.4170218080606,35697.0346977368,0.0,1.0
2024-02-22,25.14,25.45,24.79,25.25,42132,23.435665933704,23.7246498811761,23.1093937349452,23.5382086247425,45196.0052253823,0.0,1.0
2024-02-23,25.09,25.44,25.06,25.24,17703,23.3890556195956,23.7153278183544,23.3610894311305,23.5288865619208,18990.4319876802,0.0,1.0
2024-02-26,24.96,25.43,24.8,25.12,17838,23.2678688029137,23.7060057555327,23.1187157977668,23.4170218080606,19135.249720174,0.0,1.0
2024-02-27,24.83,25.274,24.83,25.0,19049,23.1466819862319,23.5605815755145,23.1466819862319,23.3051570542005,20434.3184168401,0.0,1.0
2024-02-28,24.79,24.99,24.69,24.71,16744,23.1093937349452,23.2958349913788,23.0161731067284,23.0348172323717,17961.6897250024,0.0,1.0
2024-02-29,25.22,25.57,25.13,25.26,31235,23.5102424362774,23.8365146350362,23.4263438708823,23.5475306875641,33506.5324032759,0.0,1.0
2024-03-01,24.95,25.2,24.68,25.2,18351,23.2585467400921,23.4915983106341,23.0068510439067,23.4915983106341,19685.5571036502,0.0,1.0
2024-03-04,24.73,25.56,24.72,25.0,29657,23.0534613580151,23.8271925722145,23.0441392951934,23.3051570542005,31813.7740190156,0.0,1.0
2024-03-05,25.11,25.3,24.65,24.65,28983,23.4076997452389,23.5848189388509,22.9788848554416,22.9788848554416,31090.7580804913,0.0,1.0
2024-03-06,25.22,25.615,24.9322,25.46,19115,23.5102424362774,23.8784639177338,23.2419534682695,23.7339719439977,20505.1181971704,0.0,1.0
2024-03-07,25.28,25.71,24.97,25.47,28866,23.5661748132075,23.9670235145397,23.2771908657354,23.7432940068194,30965.2493789967,0.0,1.0
2024-03-08,25.17,25.59,25.0381,25.59,33377,23.463632122169,23.8551587606796,23.3406741135511,23.8551587606796,35804.3070921767,0.0,1.0
2024-03-11,25.33,25.47,25.16,25.47,22295,23.6127851273159,23.7432940068194,23.4543100593473,23.7432940068194,23916.3803403565,0.0,1.0
2024-03-12,24.86,25.2,24.78,25.17,21310,23.1746481746969,23.4915983106341,23.1000716721235,23.463632122169,22859.7472551243,0.0,1.0
2024-03-13,24.97,25.12,24.79,25.02,27368,23.2771908657354,23.4170218080606,23.1093937349452,23.3238011798438,29358.3089102883,0.0,1.0
2024-03-14,24.28,24.85,24.18,24.85,39466,22.6339685310395,23.1653261118753,22.5407479028227,23.1653261118753,42336.1231896169,0.0,1.0
2024-03-15,24.79,24.9523,24.09,24.09,95097,23.1093937349452,23.260690814541,22.4568493374276,22.4568493374276,102012.82894043,0.0,1.0
2024-03-18,24.4,24.85,24.4,24.85,27852,22.7458332848996,23.1653261118753,22.7458332848996,23.1653261118753,29877.507299377,0.0,1.0
2024-03-19,24.65,24.8,24.35,24.35,32510,22.9788848554416,23.1187157977668,22.6992229707912,22.6992229707912,34874.2554323835,0.0,1.0
2024-03-20,25.52,25.65,24.6,24.6,59765,23.7899043209278,23.9110911376097,22.9322745413332,22.9322745413332,64111.3465369548,0.0,1.0
2024-03-21,25.88,26.07,25.415,25.7997,44959,24.1254985825083,24.3026177761202,23.6920226613002,24.0506424180502,48228.5958161959,0.0,1.0
2024-03-22,25.2,25.79,25.17,25.79,24919,23.4915983106341,24.0416000171132,23.463632122169,24.0416000171132,26731.2079704572,0.0,1.0
2024-03-25,25.38,25.555,25.35,25.35,14649,23.6593954414243,23.8225315408037,23.6314292529593,23.6314292529593,15714.3330614883,0.0,1.0
2024-03-26,25.0,25.5,25.0,25.5,26202,23.3051570542005,23.7712601952845,23.3051570542005,23.7712601952845,28107.51279112,0.0,1.0
2024-03-27,25.93,25.99,25.19,25.3,31199,24.1721088966167,24.2280412735468,23.4822762478124,23.5848189388509,33467.9143412775,0.0,1.0
2024-03-28,26.48,26.56,25.88,25.88,35218,24.6848223518091,24.7593988543826,24.1254985825083,24.1254985825083,37779.1918738137,0.0,1.0
2024-04-01,25.63,26.55,25.6,26.55,20958,23.8924470119663,24.7500767915609,23.8644808235013,24.7500767915609,22482.1484266962,0.0,1.0
2024-04-02,25.3,25.54,25.14,25.37,24375,23.5848189388509,23.8085484465712,23.435665933704,23.6500733786026,26147.6461447046,0.0,1.0
2024-04-03,25.23,25.425,24.97,25.24,22249,23.5195644990991,23.7013447241219,23.2771908657354,23.5288865619208,23867.0350389142,0.0,1.0
2024-04-04,25.22,25.71,25.02,25.57,34651,23.5102424362774,23.9670235145397,23.3238011798438,23.8365146350362,37170.9573973399,0.0,1.0
2024-04-05,25.04,25.47,24.9401,25.22,18038,23.3424453054872,23.7432940068194,23.2493178978986,23.5102424362774,19349.7945090536,0.0,1.0
2024-04-08,25.37,25.66,25.1,25.1,16523,23.6500733786026,23.9204132004313,23.3983776824173,23.3983776824173,17724.6177332904,0.0,1.0
2024-04-09,25.12,25.53,25.02,25.53,14650,23.4170218080606,23.7992263837495,23.3238011798438,23.7992263837495,15715.4057854327,0.0,1.0
2024-04-10,24.23,24.74,23.67,24.66,65003,22.5873582169311,23.0627834208368,22.065322698917,22.9882069182633,69730.2745577121,0.0,1.0
2024-04-11,24.31,24.44,23.91,24.395,37146,22.6619347195045,22.7831215361864,22.2890522066373,22.7411722534888,39847.4036386133,0.0,1.0
2024-04-12,23.88,24.2565,23.87,23.97,33123,22.2610860181723,22.6120616834085,22.2517639553506,22.3449845835674,35531.8352102995,0.0,1.0
2024-04-15,23.6,24.1,23.6,23.95,41389,22.0000682591652,22.4661714002492,22.0000682591652,22.326340457924,44398.9713346946,0.0,1.0
2024-04-16,24.62,24.96,23.26,23.44,91798,22.9509186669766,23.2678688029137,21.6831181232281,21.8509152540183,98473.9126478603,0.0,1.0
2024-04-17,23.72,24.85,23.72,24.85,29335,22.1119330130254,23.1653261118753,22.1119330130254,23.1653261118753,31468.3569089194,0.0,1.0
2024-04-18,23.86,24.23,23.725,23.8,53711,22.2424418925289,22.5873582169311,22.1165940444362,22.1865095155988,57617.0757775684,0.0,1.0
2024-04-19,25.48,25.88,23.82,23.82,44136,23.7526160696411,24.1254985825083,22.2051536412422,22.2051536412422,47345.7440099562,0.0,1.0
2024-04-22,25.48,26.13,25.38,25.58,47253,23.7526160696411,24.3585501530503,23.6593954414243,23.8458366978579,50689.4245446452,0.0,1.0
2024-04-23,25.28,26.03,25.15,25.66,42975,23.5661748132075,24.2653295248335,23.4449879965257,23.9204132004313,46100.31151051,0.0,1.0
2024-04-24,25.75,25.915,25.08,25.28,38895,24.0043117658265,24.1581258023842,23.3797335567739,23.5661748132075,41723.5978173655,0.0,1.0
2024-04-25,25.63,25.6556,25.08,25.53,43249,23.8924470119663,23.9163114927898,23.3797335567739,23.7992263837495,46394.2378712751,0.0,1.0
2024-04-26,25.51,25.7599,25.26,25.56,22790,23.7805822581061,24.0135406080199,23.5475306875641,23.8271925722145,24447.3786928336,0.0,1.0
2024-04-29,25.54,25.8546,25.37,25.76,19352,23.8085484465712,24.1018205429412,23.6500733786026,24.0136338286481,20759.3537719927,0.0,1.0
2024-04-30,25.08,25.53,25.08,25.39,34568,23.3797335567739,23.7992263837495,23.3797335567739,23.668717504246,37081.9213099548,0.0,1.0
2024-05-01,25.67,25.98,25.32,25.42,24127,23.929735263253,24.2187192107251,23.6034630644942,23.696683692711,25881.6106064939,0.0,1.0
2024-05-02,26.02,26.12,25.67,25.8,27962,24.2560074620118,24.3492280902286,23.929735263253,24.0509220799349,29995.5069332608,0.0,1.0
2024-05-03,26.15,26.48,25.83,26.48,29191,24.3771942786937,24.6848223518091,24.0788882683999,24.6848223518091,31313.884660926,0.0,1.0
2024-05-06,26.45,26.48,26.02,26.48,24400,24.6568561633441,24.6848223518091,24.2560074620118,24.6848223518091,26174.4642433145,0.0,1.0
2024-05-07,25.82,26.62,25.65,26.45,37073,24.0695662055782,24.8153312313126,23.9110911376097,24.6568561633441,39769.0947906722,0.0,1.0
2024-05-08,26.15,26.3,25.72,25.72,20660,24.3771942786937,24.5170252210189,23.9763455773614,23.9763455773614,22162.4766912655,0.0,1.0
2024-05-09,26.75,26.93,26.35,26.4,33602,24.9365180479945,25.1043151787847,24.5636355351273,24.6102458492357,36045.6699796662,0.0,1.0
2024-05-10,26.31,26.92,26.27,26.92,18655,24.5263472838406,25.094993115963,24.4890590325538,25.094993115963,20011.6651827472,0.0,1.0
2024-05-13,25.65,26.56,25.63,26.56,52315,23.9110911376097,24.7593988543826,23.8924470119663,24.7593988543826,56119.5531511885,0.0,1.0
2024-05-14,26.14,26.23,25.71,26.07,30333,24.367872215872,24.4517707812671,23.9670235145397,24.3026177761202,32538.9354054287,0.0,1.0
2024-05-15,26.83,26.865,26.06,26.06,45086,25.2907564352183,25.323748476785,24.5649315207525,24.5649315207525,47830.0197583457,0.3,1.0
2024-05-16,27.28,27.305,26.78,26.78,51713,25.7149398267893,25.7385055707654,25.243624947266,25.243624947266,54860.3515894807,0.0,1.0
2024-05-17,27.57,27.71,26.48,27.5,46547,25.9883024569128,26.1202706231793,24.960836019552,25.9223183737795,49379.9389986184,0.0,1.0
2024-05-20,26.53,27.57,26.39,27.57,46853,25.0079675075044,25.9883024569128,24.8759993412379,25.9883024569128,49704.5627409343,0.0,1.0
2024-05-21,26.78,26.89,26.58,26.67,36749,25.243624947266,25.3473142207611,25.0550989954567,25.1399356737709,38985.6140730924,0.0,1.0
2024-05-22,26.63,26.92,26.15,26.92,64416,25.102230483409,25.3755931135325,24.6497681990667,25.3755931135325,68336.4803432018,0.0,1.0
2024-05-23,25.67,26.27,25.46,26.19,78775,24.1973059147244,24.7628837701523,23.9993536653246,24.6874733894286,83569.3964082791,0.0,1.0
2024-05-24,25.88,25.88,25.38,25.86,30935,24.3952581641241,24.3952581641241,23.9239432846009,24.3764055689432,32817.7629690907,0.0,1.0
2024-05-28,25.6,26.365,25.6,26.15,37544,24.1313218315911,24.8524335972617,24.1313218315911,24.6497681990667,39828.9992859719,0.0,1.0
2024-05-29,25.14,25.3799,25.07,25.24,25135,23.6977121424297,23.923849021625,23.6317280592964,23.7919751183344,26664.7639317309,0.0,1.0
2024-05-30,25.84,25.97,25.4,25.59,24328,24.3575529737623,24.4800948424383,23.9427958797818,24.1218955340006,25808.6483760154,0.0,1.0
2024-05-31,26.27,26.34,25.84,26.18,57682,24.7628837701523,24.8288678532855,24.3575529737623,24.6780470918381,61192.6362884463,0.0,1.0
2024-06-03,26.04,26.51,25.88,26.5,24450,24.5460789255716,24.9891149123234,24.3952581641241,24.979688614733,25938.0735281806,0.0,1.0
2024-06-04,25.21,25.6909,25.07,25.67,28445,23.763696225563,24.2170068766884,23.6317280592964,24.1973059147244,30176.2168306379,0.0,1.0
2024-06-05,25.81,25.81,25.21,25.49,16029,24.3292740809909,24.3292740809909,23.763696225563,24.027632558096,17004.5554430759,0.0,1.0
2024-06-06,25.85,26.02,25.64,25.73,18385,24.3669792713527,24.5272263303906,24.169027021953,24.2538637002672,19503.9460865277,0.0,1.0
2024-06-07,25.53,25.9,25.51,25.6493,23241,24.0653377484578,24.4141107593051,24.0464851532769,24.1777934787121,24655.491487462,0.0,1.0
2024-06-10,25.36,25.54,25.09,25.43,12777,23.9050906894199,24.0747640460483,23.6505806544774,23.9710747725532,13554.6325345425,0.0,1.0
2024-06-11,25.14,25.28,24.7,25.22,33934,23.6977121424297,23.8296803086962,23.2829550484492,23.7731225231534,35999.2878161669,0.0,1.0
2024-06-12,25.71,26.25,25.54,25.79,29280,24.2350111050862,24.7440311749713,24.0747640460483,24.3104214858099,31062.0365196372,0.0,1.0
2024-06-13,25.55,26.01,25.25,25.87,20656,24.0841903436388,24.5178000328002,23.8014014159248,24.3858318665337,21913.1634682249,0.0,1.0
2024-06-14,25.29,25.5,24.9,25.5,30678,23.8391066062867,24.0370588556864,23.4714810002585,24.0370588556864,32545.1214600214,0.0,1.0
2024-06-17,25.67,25.67,24.94,25.2,14980,24.1973059147244,24.1973059147244,23.5091861906204,23.7542699279725,15891.7113068362,0.0,1.0
2024-06-18,25.99,25.99,25.51,25.85,33811,24.4989474376192,24.4989474376192,24.0464851532769,24.3669792713527,35868.8018020988,0.0,1.0
2024-06-20,25.51,25.98,25.39,25.75,14888,24.0464851532769,24.4895211400288,23.9333695821913,24.2727162954481,15794.1120117609,0.0,1.0
2024-06-21,24.54,25.555,24.54,25.48,157879,23.1321342870018,24.088903492434,23.1321342870018,24.0182062605055,167487.816382643,0.0,1.0
2024-06-24,24.83,25.1,24.48,24.79,76908,23.4054969171253,23.6600069520678,23.075576501459,23.3677917267634,81588.7672353911,0.0,1.0
2024-06-25,24.9,24.99,24.6661,24.81,27112,23.4714810002585,23.5563176785727,23.2509998996176,23.3866443219443,28762.0879139482,0.0,1.0
2024-06-26,25.31,25.44,24.65,24.65,39685,23.8579592014676,23.9805010701437,23.2358235604969,23.2358235604969,42100.3046202801,0.0,1.0
2024-06-27,25.71,25.74,25.285,25.37,24258,24.2350111050862,24.2632899978576,23.8343934574914,23.9145169870104,25734.388042806,0.0,1.0
2024-06-28,26.88,27.07,25.21,25.98,237927,25.3378879231707,25.5169875773895,23.763696225563,24.4895211400288,252407.689993432,0.0,1.0
2024-07-01,26.52,26.86,26.36,26.67,45718,24.9985412099139,25.3190353279897,24.8477204484665,25.1399356737709,48500.4844810373,0.0,1.0
2024-07-02,26.54,26.75,26.31,26.31,18716,25.0173938050948,25.2153460544946,24.8005889605141,24.8005889605141,19855.0913764184,0.0,1.0
2024-07-03,26.28,26.58,26.04,26.58,22093,24.7723100677427,25.0550989954567,24.5460789255716,25.0550989954567,23437.622022826,0.0,1.0
2024-07-05,25.47,26.06,25.45,26.06,42754,24.0087799629151,24.5649315207525,23.9899273677341,24.5649315207525,45356.0898005657,0.0,1.0
2024-07-08,25.83,25.98,25.6375,25.87,24902,24.3481266761718,24.4895211400288,24.1666704475553,24.3858318665337,26417.5831083335,0.0,1.0
2024-07-09,25.92,26.11,25.64,25.71,9682,24.432963354486,24.6120630087048,24.169027021953,24.2350111050862,10271.2649447789,0.0,1.0
2024-07-10,26.31,26.53,26.05,26.05,18301,24.8005889605141,25.0079675075044,24.555505223162,24.555505223162,19414.8336866762,0.0,1.0
2024-07-11,28.16,28.24,26.75,26.8,66447,26.5444540147502,26.6198643954739,25.2153460544946,25.2624775424469,70491.0908681807,0.0,1.0
2024-07-12,28.44,28.85,27.89,28.47,48919,26.8083903472832,27.1948685484923,26.2899439798077,26.8366692400546,51896.3034325182,0.0,1.0
2024-07-15,29.0,29.51,28.7,28.81,66824,27.3362630123493,27.817004189463,27.0534740846353,27.1571633581305,70891.035805609,0.0,1.0
2024-07-16,30.89,30.89,29.47,29.5,93251,29.1178332569472,29.1178332569472,27.7792989991012,27.8075778918726,98926.4333160071,0.0,1.0
2024-07-17,31.71,31.77,30.25,30.59,68314,29.8907896593654,29.9473474449082,28.5145502111575,28.8350443292333,72471.7200410687,0.0,1.0
2024-07-18,30.56,31.83,30.14,31.24,64080,28.8067654364619,30.003905230451,28.4108609376623,29.4477536726135,67980.030743796,0.0,1.0
2024-07-19,30.32,30.98,29.78,30.93,36491,28.5805342942907,29.2026699352614,28.0715142244056,29.1555384473091,38711.9117021202,0.0,1.0
2024-07-22,31.93,32.15,29.87,29.87,60054,30.0981682063556,30.3055467533459,28.1563509027198,28.1563509027198,63709.000722346,0.0,1.0
2024-07-23,32.67,33.0,31.71,31.74,70022,30.7957142280501,31.1067820485354,29.8907896593654,29.9190685521368,74283.6721713808,0.0,1.0
2024-07-24,31.8,33.24,31.8,32.66,49293,29.9756263376796,31.3330131907066,29.9756263376796,30.7862879304596,52293.0657842374,0.0,1.0
2024-07-25,32.77,33.28,31.72,31.72,54284,30.8899772039547,31.3707183810684,29.9002159569559,29.9002159569559,57587.8275420759,0.0,1.0
2024-07-26,32.73,33.31,32.25,33.16,51417,30.8522720135928,31.3989972738398,30.3998097292505,31.2576028099828,54546.3364661949,0.0,1.0
2024-07-29,31.69,32.98,31.43,32.98,28861,29.8719370641845,31.0879294533545,29.6268533268324,31.0879294533545,30617.535382283,0.0,1.0
2024-07-30,32.3,32.34,31.82,31.82,28302,30.4469412172028,30.4846464075647,29.9944789328605,29.9944789328605,30024.51357851,0.0,1.0
2024-07-31,31.96,33.1,31.71,32.33,55503,30.126447099127,31.2010450244401,29.8907896593654,30.4752201099742,58881.0182018245,0.0,1.0
2024-08-01,30.51,31.99,30.0,31.98,48068,28.7596339485096,30.1547259918984,28.2788927713958,30.1452996943079,50993.5099530709,0.0,1.0
2024-08-02,29.65,30.02,28.73,29.09,39131,27.9489723557295,28.2977453665768,27.0817529774067,27.4210996906635,41512.587126022,0.0,1.0
2024-08-05,28.37,29.02,27.65,28.09,57152,26.74240626415,27.3551156075302,26.0637128376365,26.478469931617,60630.37947986,0.0,1.0
2024-08-06,28.65,29.08,28.0,28.42,30989,27.006342596683,27.411673393073,26.3936332533028,26.7895377521023,32875.0495118523,0.0,1.0
2024-08-07,28.48,28.88,28.46,28.88,30488,26.8460955376451,27.2231474412637,26.8272429424642,27.2231474412637,32343.5576984528,0.0,1.0
2024-08-08,29.07,29.31,28.63,29.0,21712,27.4022470954826,27.6284782376537,26.9874900015021,27.3362630123493,23033.4336377855,0.0,1.0
2024-08-09,28.72,28.95,28.35,28.95,32771,27.0723266798163,27.289131524397,26.7235536689691,27.289131524397,34765.5054229859,0.0,1.0
2024-08-12,28.07,28.91,27.97,28.91,33548,26.459617336436,27.2514263340351,26.3653543605314,27.2514263340351,35589.7951216116,0.0,1.0
2024-08-13,28.6,28.83,27.8,28.59,29914,26.9592111087307,27.1760159533114,26.2051073014935,26.9497848111402,31734.6229661347,0.0,1.0
2024-08-14,28.6,28.93,28.27,28.93,31160,26.9592111087307,27.270278929216,26.6481432882453,27.270278929216,33056.4568972641,0.0,1.0
2024-08-15,28.87,29.46,28.5,28.96,34360,27.4965100713872,28.0584408279552,27.1441128172683,27.5822283223891,36076.3310479989,0.3,1.0
2024-08-16,29.3,29.56,28.83,28.83,88810,27.9060528261741,28.1536833290684,27.4584130709419,27.4584130709419,93246.1862739457,0.0,1.0
2024-08-19,29.86,29.92,29.3,29.55,22041,28.4394108324081,28.496556333076,27.9060528261741,28.1441590789571,23141.9794129495,0.0,1.0
2024-08-20,29.55,29.84,29.5,29.83,38712,28.1441590789571,28.4203623321855,28.0965378284005,28.4108380820741,40645.7196603648,0.0,1.0
2024-08-21,29.93,29.93,29.37,29.51,17201,28.5060805831874,28.5060805831874,27.9727225769533,28.1060620785118,18060.2145039764,0.0,1.0
2024-08-22,30.06,30.305,29.93,29.93,34042,28.6298958346345,28.8632399623619,28.5060805831874,28.5060805831874,35742.4464940623,0.0,1.0
2024-08-23,31.84,32.26,30.59,30.59,48289,30.3252123544499,30.7252308591254,29.1346810905346,29.1346810905346,50701.1044812811,0.0,1.0
2024-08-26,31.66,32.25,31.64,32.11,66557,30.1537758524461,30.7157066090141,30.1347273522235,30.5823671074556,69881.617158372,0.0,1.0
2024-08-27,31.37,31.41,31.03,31.29,17509,29.8775725992178,29.915669599663,29.5537480954328,29.8013785983272,18383.5995436383,0.0,1.0
2024-08-28,31.93,31.96,31.14,31.14,42913,30.4109306054518,30.4395033557858,29.6585148466573,29.6585148466573,45056.5656071821,0.0,1.0
2024-08-29,31.91,32.17,31.64,32.17,26700,30.3918821052292,30.6395126081235,30.1347273522235,30.6395126081235,28033.7031135497,0.0,1.0
2024-08-30,32.06,32.16,31.52,32.16,29742,30.534745856899,30.6299883580122,30.0204363508876,30.6299883580122,31227.655355925,0.0,1.0
2024-09-03,31.14,32.09,31.01,31.38,29277,29.6585148466573,30.563318607233,29.5346995952102,29.8870968493291,30739.4279421497,0.0,1.0
2024-09-04,31.29,31.32,30.67,31.28,29151,29.8013785983272,29.8299513486611,29.2108750914252,29.7918543482159,30607.134062288,0.0,1.0
2024-09-05,30.64,31.48,30.51,31.39,13682,29.1823023410912,29.9823393504423,29.058487089644,29.8966210994404,14365.4354306962,0.0,1.0
2024-09-06,29.98,30.76,29.96,30.76,21487,28.553701833744,29.2965933424271,28.5346533335213,29.2965933424271,22560.306322129,0.0,1.0
2024-09-09,29.74,30.52,29.71,30.29,38609,28.3251198310722,29.0680113397554,28.2965470807383,28.848953587195,40537.574663335,0.0,1.0
2024-09-10,30.05,30.09,29.28,30.03,25963,28.6203715845232,28.6584685849685,27.8870043259514,28.6013230843006,27259.8889115016,0.0,1.0
2024-09-11,29.84,30.03,29.14,29.63,25896,28.4203623321855,28.6013230843006,27.7536648243929,28.2203530798477,27189.5421658608,0.0,1.0
2024-09-12,30.21,30.25,29.825,30.13,24856,28.7727595863044,28.8108565867497,28.4060759570185,28.6965655854138,26097.5926812881,0.0,1.0
2024-09-13,31.04,31.22,30.325,30.51,37305,29.5632723455441,29.7347088475479,28.8822884625846,29.058487089644,39168.4380019092,0.0,1.0
2024-09-16,31.31,31.5,30.82,31.13,26127,29.8204270985498,30.0013878506649,29.353738843095,29.648990596546,27432.0809456073,0.0,1.0
2024-09-17,31.67,32.07,31.27,31.52,33367,30.1633001025574,30.5442701070103,29.7823300981045,30.0204363508876,35033.7292805174,0.0,1.0
2024-09-18,32.37,32.7,31.255,31.61,45075,30.82999761035,31.1442978640236,29.7680437229375,30.1061546018895,47326.5605933803,0.0,1.0
2024-09-19,33.03,33.08,32.06,33.08,36531,31.4585981176972,31.5062193682539,30.534745856899,31.5062193682539,38355.7755970445,0.0,1.0
2024-09-20,31.28,32.66,30.82,32.59,166407,29.7918543482159,31.1062008635783,29.353738843095,31.0395311127991,174719.267191628,0.0,1.0
2024-09-23,30.47,31.64,30.47,31.35,45228,29.0203900891988,30.1347273522235,29.0203900891988,29.8585240989951,47487.2031617838,0.0,1.0
2024-09-24,30.42,30.7344,30.17,30.72,26309,28.9727688386421,29.2722112621421,28.7346625858591,29.2584963419818,27623.1721054076,0.0,1.0
2024-09-25,30.13,30.65,29.99,30.65,25530,28.6965655854138,29.1918265912026,28.5632260838553,29.1918265912026,26805.2599434055,0.0,1.0
2024-09-26,30.01,30.66,29.895,30.66,31243,28.5822745840779,29.2013508413139,28.4727457077977,29.2013508413139,32803.6324485632,0.0,1.0
2024-09-27,30.2,30.49,29.76,30.49,34583,28.7632353361931,29.0394385894214,28.3441683312949,29.0394385894214,36310.4702163255,0.0,1.0
2024-09-30,30.84,31.0,29.91,29.91,32986,29.3727873433177,29.5251753450988,28.4870320829647,28.4870320829647,34633.6977866499,0.0,1.0
2024-10-01,29.6,30.55,29.4,30.55,36447,28.1917803295137,29.0965840900893,28.0012953272873,29.0965840900893,38267.5796771367,0.0,1.0
2024-10-02,29.32,30.01,29.06,29.61,26028,27.9251013263967,28.5822745840779,27.6774708235023,28.201304579625,27328.1357542874,0.0,1.0
2024-10-03,28.81,29.35,28.33,29.15,23731,27.4393645707193,27.9536740767307,26.9822005653758,27.7631890745042,24916.3973253801,0.0,1.0
2024-10-04,29.3,29.7,29.235,29.56,26444,27.9060528261741,28.2870228306269,27.8441452004505,28.1536833290684,27764.9155481164,0.0,1.0
2024-10-07,29.06,29.37,28.87,29.37,20785,27.6774708235023,27.9727225769533,27.4965100713872,27.9727225769533,21823.2404200424,0.0,1.0
2024-10-08,29.14,29.415,28.9101,29.26,18315,27.7536648243929,28.0155817024543,27.5347023143336,27.8679558257288,19229.8603941822,0.0,1.0
2024-10-09,29.3,29.66,28.97,28.97,19784,27.9060528261741,28.2489258301817,27.5917525725004,27.5917525725004,20772.2390411411,0.0,1.0
2024-10-10,29.04,29.28,28.73,29.0,21513,27.6584223232797,27.8870043259514,27.3631705698287,27.6203253228344,22587.6050592433,0.0,1.0
2024-10-11,30.05,30.325,29.43,29.43,24069,28.6203715845232,28.8822884625846,28.0298680776212,28.0298680776212,25271.2809078663,0.0,1.0
2024-10-14,30.21,30.4969,29.6101,30.02,19939,28.7727595863044,29.0460103219982,28.2013998221262,28.5917988341893,20934.9815123996,0.0,1.0
2024-10-15,30.62,31.65,30.52,30.56,33980,29.1632538408686,30.1442516023348,29.0680113397554,29.1061083402007,35677.3495055588,0.0,1.0
2024-10-16,31.25,32.01,30.3101,31.15,50176,29.7632815978819,30.4871246063424,28.8680973299187,29.6680390967687,52682.3628249241,0.0,1.0
2024-10-17,31.78,31.96,30.87,31.33,35141,30.268066853782,30.4395033557858,29.4013600936516,29.8394755987725,36896.3431128559,0.0,1.0
2024-10-18,30.68,32.57,30.59,31.98,37145,29.2203993415365,31.0204826125764,29.1346810905346,30.4585518560084,39000.4457735134,0.0,1.0
2024-10-21,30.0,30.97,29.76,30.97,38024,28.5727503339666,29.4966025947649,28.3441683312949,29.4966025947649,39923.3530782628,0.0,1.0
2024-10-22,30.49,30.53,30.09,30.28,25465,29.0394385894214,29.0775355898667,28.6584685849685,28.8394293370836,26737.0131006197,0.0,1.0
2024-10-23,33.01,33.08,30.81,30.81,32544,31.4395496174746,31.5062193682539,29.3442145929837,29.3442145929837,34169.6192557065,0.0,1.0
2024-10-24,32.82,33.01,32.2,32.98,29611,31.2585888653595,31.4395496174746,30.6680853584575,31.4109768671406,31090.1117189259,0.0,1.0
2024-10-25,32.41,33.19,32.16,33.19,33308,30.8680946107953,31.6109861194784,30.6299883580122,31.6109861194784,34971.7821462964,0.0,1.0
2024-10-28,33.06,33.49,32.18,32.92,41531,31.4871708680312,31.8967136228181,30.6490368582349,31.3538313664727,43605.5327344133,0.0,1.0
2024-10-29,32.93,33.32,32.42,32.99,22055,31.363355616584,31.7348013709256,30.8776188609066,31.420501117252,23156.6787329341,0.0,1.0
2024-10-30,33.0,34.05,32.72,32.72,24154,31.4300253673633,32.4300716290521,31.1633463642463,31.1633463642463,25360.5267792015,0.0,1.0
2024-10-31,32.15,33.18,32.15,33.18,26436,30.6204641079009,31.6014618693671,30.6204641079009,31.6014618693671,27756.5159366967,0.0,1.0
2024-11-01,31.8,32.6,31.79,32.24,25348,30.2871153540046,31.0490553629104,30.2775911038933,30.7061823589028,26614.1687836052,0.0,1.0
2024-11-04,31.85,32.07,31.1887,31.49,17964,30.3347366045612,30.5442701070103,29.7048979446995,29.9918636005536,18861.3274431389,0.0,1.0
2024-11-05,33.02,33.05,31.84,31.89,28529,31.4490738675859,31.4776466179199,30.3252123544499,30.3728336050065,29954.0642743993,0.0,1.0
2024-11-06,38.23,38.47,35.46,35.46,102465,36.4112081755848,36.6397901782565,33.7729908947485,33.7729908947485,107583.2730161,0.0,1.0
2024-11-07,35.84,38.12,35.74,38.12,51545,34.1349123989788,36.3064414243602,34.0396698978656,36.3064414243602,54119.7463291357,0.0,1.0
2024-11-08,36.57,37.27,35.92,36.09,39393,34.8301826571053,35.4968801648979,34.2111063998694,34.3730186517618,41360.7365824744,0.0,1.0
2024-11-11,37.28,37.9,36.86,36.92,52208,35.5064044150092,36.0969079219112,35.1063859103336,35.1635314110016,54815.8641255508,0.0,1.0
2024-11-12,36.24,37.6,35.97,37.26,55372,34.5158824034317,35.8111804185715,34.258727650426,35.4873559147865,58137.9104420778,0.0,1.0
2024-11-13,35.44,36.9,35.35,36.79,43770,33.7539423945259,35.1444829107789,33.668224143524,35.0397161595544,45956.3739805271,0.0,1.0
2024-11-14,35.61,35.71,34.33,35.48,29800,34.201582149758,34.2976270308301,32.9722076720358,34.0767238043644,31027.1611223549,0.3,1.0
2024-11-15,35.68,36.1,34.97,35.79,37138,34.2688135665085,34.6722020670111,33.5868949108969,34.3744629356877,38667.3392537589,0.0,1.0
2024-11-18,34.84,36.09,34.48,35.55,38968,33.4620365655032,34.6625975789039,33.1162749936438,34.1439552211148,40572.6984770445,0.0,1.0
2024-11-19,34.83,35.1475,34.42,34.44,24878,33.452432077396,33.7573745747998,33.0586480650006,33.077857041215,25902.4736376492,0.0,1.0
2024-11-20,34.89,34.91,34.1,34.7,20913,33.5100590060393,33.5292679822537,32.75130444557,33.3275737320024,21774.1953205304,0.0,1.0
2024-11-21,35.4,35.86,34.89,34.89,30231,33.9998878995067,34.4416943524382,33.5100590060393,33.5100590060393,31475.9096607353,0.0,1.0
2024-11-22,35.97,36.33,35.49,35.88,20182,34.5473437216174,34.8931052934768,34.0863282924716,34.4609033286526,21013.0928111197,0.0,1.0
2024-11-25,35.86,37.25,35.86,36.72,40848,34.4416943524382,35.7767181993397,34.4416943524382,35.2676803296578,42530.1166955017,0.0,1.0
2024-11-26,36.04,36.57,35.48,36.0,28656,34.6145751383679,35.1236130080497,34.0767238043644,34.576157185939,29836.0513128255,0.0,1.0
2024-11-27,35.93,36.52,35.9,36.39,23465,34.5089257691886,35.0755905675137,34.480112304867,34.9507322221201,24431.2864340959,0.0,1.0
2024-11-29,35.99,36.38,35.41,36.22,17762,34.5665526978318,34.9411277340129,34.0094923876139,34.7874559242976,18493.4374448077,0.0,1.0
2024-12-02,36.03,36.45,35.16,35.9,27633,34.6049706502607,35.0083591507633,33.7693801849338,34.480112304867,28770.9242716118,0.0,1.0
2024-12-03,35.48,37.56,35.45,36.16,45109,34.0767238043644,36.0744573306631,34.0479103400428,34.7298289956543,46966.5842640371,0.0,1.0
2024-12-04,36.0,36.0,35.2,35.41,43395,34.576157185939,34.576157185939,33.8077981373626,34.0094923876139,45182.0019095501,0.0,1.0
2024-12-05,35.69,36.385,35.44,35.94,31670,34.2784180546157,34.9459299780664,34.0383058519355,34.5185302572958,32974.1675417778,0.0,1.0
2024-12-06,35.45,35.82,35.065,35.82,32948,34.0479103400428,34.4032764000094,33.6781375479153,34.4032764000094,34304.7954583674,0.0,1.0
2024-12-09,34.94,36.0,34.85,35.56,34478,33.5580814465753,34.576157185939,33.4716410536104,34.153559709222,35897.8007106225,0.0,1.0
2024-12-10,34.75,35.6787,34.54,35.19,49341,33.3755961725384,34.2675649830545,33.1739019222871,33.7981936492554,51372.8576153729,0.0,1.0
2024-12-11,35.0,35.45,34.72,35.28,47800,33.6157083752185,34.0479103400428,33.3467827082168,33.8846340422203,49768.39938418,0.0,1.0
2024-12-12,34.9,35.26,34.44,34.69,30298,33.5196634941465,33.8654250660059,33.077857041215,33.3179692438951,31545.6687142654,0.0,1.0
2024-12-13,34.5,35.0,33.8801,34.9,34820,33.1354839698582,33.6157083752185,32.5401017520926,33.5196634941465,36253.8842375973,0.0,1.0
2024-12-16,34.4,34.74,34.15,34.5,30789,33.0394390887862,33.3659916844312,32.7993268861061,33.1354839698582,32056.8880468518,0.0,1.0
2024-12-17,34.14,34.5,33.65,34.02,39430,32.7897223979989,33.1354839698582,32.3191024807458,32.6744685407124,41053.7235924313,0.0,1.0
2024-12-18,31.99,34.7,31.72,34.15,60079,30.7247574549497,33.3275737320024,30.4654362760552,32.7993268861061,62553.0474184551,0.0,1.0
2024-12-19,31.53,33.2,31.07,32.3,51455,30.2829510020183,31.8869005159216,29.8411445490868,31.0224965862731,53573.9119312339,0.0,1.0
2024-12-20,31.69,32.14,30.93,30.93,165597,30.4366228117336,30.8688247765578,29.706681715586,29.706681715586,172416.268469081,0.0,1.0
2024-12-23,31.28,31.78,30.8844,31.73,62104,30.0428387993381,30.5230632046984,29.6628852498171,30.4750407641624,64661.4367229105,0.0,1.0
2024-12-24,31.25,31.5,30.65,31.33,25034,30.0140253350165,30.2541375376967,29.4377560485842,30.0908612398742,26064.897702585,0.0,1.0
2024-12-26,30.96,31.1,30.87,30.91,23140,29.7354951799076,29.8699580134085,29.6490547869427,29.6874727393716,24092.9029654796,0.0,1.0
2024-12-27,30.25,31.17,30.22,30.87,29437,29.053576524296,29.9371894301589,29.0247630599744,29.6490547869427,30649.2128174081,0.0,1.0
2024-12-30,30.27,30.62,30.07,30.11,38265,29.0727855005104,29.4089425842626,28.8806957383663,28.9191136907951,39840.7490049299,0.0,1.0
2024-12-31,30.58,30.86,30.03,30.58,61070,29.3705246318338,29.6394502988355,28.8422777859375,29.3705246318338,63584.8567027588,0.0,1.0
2025-01-02,30.1,30.97,29.62,30.77,53382,28.9095092026879,29.7450996680148,28.4484937735421,29.5530099058707,55580.2656051527,0.0,1.0
2025-01-03,30.0,30.22,29.43,30.02,51097,28.8134643216159,29.0247630599744,28.2660084995052,28.8326732978303,53201.1695258043,0.0,1.0
2025-01-06,30.33,30.91,30.0,30.23,43935,29.1304124291536,29.6874727393716,28.8134643216159,29.0343675480816,45744.2390574049,0.0,1.0
2025-01-07,30.08,30.43,29.6,30.3,43575,28.8903002264735,29.2264573102257,28.4292847973277,29.101598964832,45369.4142921683,0.0,1.0
2025-01-08,30.0,30.23,29.6,29.74,35349,28.8134643216159,29.0343675480816,28.4292847973277,28.5637476308285,36804.6684065142,0.0,1.0
2025-01-10,29.04,29.755,28.5,29.45,68063,27.8914334633242,28.5781543629893,27.3727911055351,28.2852174757196,70865.8277674778,0.0,1.0
2025-01-13,29.97,30.0,28.54,28.54,47561,28.7846508572943,28.8134643216159,27.4112090579639,27.4112090579639,49519.557387259,0.0,1.0
2025-01-14,30.49,30.73,30.02,30.14,40928,29.2840842388689,29.5145919534419,28.8326732978303,28.9479271551167,42613.4110877766,0.0,1.0
2025-01-15,31.39,31.69,30.8,31.69,32477,30.1484881685174,30.4366228117336,29.5818233701923,30.4366228117336,33814.3997238497,0.0,1.0
2025-01-16,31.02,31.34,30.56,31.24,37322,29.7931221085508,30.1004657279814,29.3513156556194,30.0044208469093,38858.9163559909,0.0,1.0
2025-01-17,31.1,31.701,30.76,31.2,28280,29.8699580134085,30.4471877486515,29.5434054177635,29.9660028944805,29444.5676691341,0.0,1.0
2025-01-21,31.57,31.78,31.38,31.44,30365,30.3213689544471,30.5230632046984,30.1388836804102,30.1965106090534,31615.4277677955,0.0,1.0
2025-01-22,30.55,31.31,30.37,31.21,55732,29.3417111675122,30.0716522636598,29.1688303815825,29.9756073825877,58027.0383782242,0.0,1.0
2025-01-23,31.1,31.12,30.23,30.24,54092,29.8699580134085,29.8891669896229,29.0343675480816,29.0439720361888,56319.5033365912,0.0,1.0
2025-01-24,31.1,32.0,30.69,30.86,39270,29.8699580134085,30.7343619430569,29.476174001013,29.6394502988355,40887.1348078817,0.0,1.0
2025-01-27,31.9,32.31,31.22,31.22,40191,30.6383170619849,31.0321010743803,29.9852118706949,29.9852118706949,41846.0614989451,0.0,1.0
2025-01-28,31.74,31.97,31.12,31.87,41179,30.4846452522696,30.7055484787353,29.8891669896229,30.6095035976633,42874.7472435387,0.0,1.0
2025-01-29,31.97,32.4,31.18,31.71,44278,30.7055484787353,31.1185414673451,29.9467939182661,30.455831787948,46101.3637642829,0.0,1.0
2025-01-30,32.16,32.77,31.955,32.06,32949,30.8880337527722,31.4739075273117,30.6911417465745,30.7919888717002,34305.8366382709,0.0,1.0
2025-01-31,31.68,32.34,31.6,32.19,25506,30.4270183236264,31.0609145387019,30.3501824187687,30.9168472170938,26556.3346170061,0.0,1.0
2025-02-03,31.33,32.03,30.82,30.82,40994,30.0908612398742,30.7631754073785,29.6010323464067,29.6010323464067,42682.1289614032,0.0,1.0
2025-02-04,31.85,32.12,30.96,31.17,32602,30.5902946214489,30.8496158003434,29.7354951799076,29.9371894301589,33944.547211779,0.0,1.0
2025-02-05,32.41,32.45,31.555,32.2,60695,31.1281459554523,31.1665639078812,30.3069622222863,30.926451705201,63194.4142389709,0.0,1.0
2025-02-06,33.27,33.37,32.22,32.92,41261,31.954131932672,32.0501768137441,30.9456606814154,31.6179748489198,42960.1239956203,0.0,1.0
2025-02-07,32.3,33.06,31.95,33.06,28749,31.0224965862731,31.7524376824207,30.6863395025209,31.7524376824207,29932.881043845,0.0,1.0
2025-02-10,32.21,32.67,31.705,32.34,38926,30.9360561933082,31.3778626462397,30.4510295438944,31.0609145387019,40528.9689211003,0.0,1.0
2025-02-11,33.38,33.56,31.77,31.77,40902,32.0597813018513,32.232662087781,30.5134587165912,30.5134587165912,42586.3404102872,0.0,1.0
2025-02-12,32.57,33.09,32.33,33.09,41569,31.2818177651676,31.7812511467423,31.0513100505947,31.7812511467423,43280.8074058783,0.0,1.0
2025-02-13,32.93,32.99,32.02,32.94,54424,31.627579337027,31.6852062656703,30.7535709192713,31.6371838251342,56665.1750645317,0.0,1.0
2025-02-14,32.83,33.3804,32.56,32.76,30090,31.531534455955,32.0601654813755,31.2722132770604,31.4643030392045,31329.1032943509,0.0,1.0
2025-02-18,33.43,33.47,32.41,32.99,51001,32.1078037423873,32.1462216948161,31.1281459554523,31.6852062656703,53101.2162550745,0.0,1.0
2025-02-19,33.44,33.6922,32.7728,33.42,52987,32.1174082304945,32.3596334205582,31.4765967839818,32.0981992542801,55168.9995432959,0.0,1.0
2025-02-20,33.14,33.52,32.49,32.87,43896,32.1174082304945,32.4856826761067,31.4874650998421,31.8557395454542,45293.6124098206,0.3,1.0
2025-02-21,32.31,33.9,32.31,33.56,52814,31.3130193098152,32.8539571217189,31.3130193098152,32.5244484072238,54495.5541692243,0.0,1.0
2025-02-24,31.81,32.8467,31.78,32.74,48611,30.8284476708518,31.8331585070786,30.799373372514,31.7297509193238,50158.7341182293,0.0,1.0
2025-02-25,32.2,32.59,31.7612,31.86,41991,31.2064135492433,31.5843794276347,30.781153478889,30.8769048347482,43327.9587821391,0.0,1.0
2025-02-26,32.08,32.3,31.79,32.3,34000,31.0901163558921,31.303327877036,30.8090648052933,31.303327877036,35082.531937623,0.0,1.0
2025-02-27,32.01,32.245,31.43,32.15,20773,31.0222763264372,31.25002499675,30.4601732252396,31.1579563853469,21434.395174713,0.0,1.0
2025-02-28,32.12,32.36,31.82,32.19,54204,31.1288820870091,31.3614764737116,30.8381391036311,31.196722116464,55929.8106219683,0.0,1.0
2025-03-03,32.53,35.0,32.05,32.05,173152,31.5262308309591,33.9200147274383,31.0610420575543,31.0610420575543,178665.016766568,0.0,1.0
2025-03-04,31.19,32.24,30.87,32.24,36454,30.2275788385372,31.2451792803604,29.9174529896006,31.2451792803604,37614.6652721797,0.0,1.0
2025-03-05,30.83,31.66,30.66,31.39,39136,29.8786872584836,30.6830761791628,29.713932901236,30.4214074941226,40382.0579385533,0.0,1.0
2025-03-06,30.78,30.83,29.96,30.68,29093,29.8302300945872,29.8786872584836,29.0355326066872,29.7333157667945,30019.2971076843,0.0,1.0
2025-03-07,30.78,31.05,29.91,30.52,26968,29.8302300945872,30.0918987796275,28.9870754427909,29.5782528423262,27826.6388615829,0.0,1.0
2025-03-10,29.58,30.32,29.57,29.99,53648,28.667258161075,29.3844241867409,28.6575667282958,29.064606905025,55356.1080408707,0.0,1.0
2025-03-11,29.31,29.95,29.25,29.73,34207,28.4055894760348,29.025841173908,28.3474408793592,28.8126296527641,35296.1226467727,0.0,1.0
2025-03-12,29.97,30.275,29.35,29.85,61818,29.0452240394665,29.3408127392342,28.4443552071519,28.9289268461153,63786.2340976465,0.0,1.0
2025-03-13,29.51,30.51,29.4101,30.13,28324,28.5994181316202,29.568561409547,28.5026007181553,29.2002869639348,29225.8127823892,0.0,1.0
2025-03-14,30.34,30.35,29.59,29.99,27665,29.4038070522994,29.4134984850787,28.6769495938543,29.064606905025,28545.8307663042,0.0,1.0
2025-03-17,30.57,30.86,30.19,30.21,40141,29.6267100062226,29.9077615568214,29.2584355606104,29.2778184261689,41419.0563090625,0.0,1.0
2025-03-18,30.24,30.49,29.97,30.34,33076,29.3068927245067,29.5491785439884,29.0452240394665,29.4038070522994,34129.1125402594,0.0,1.0
2025-03-19,30.61,31.02,30.08,30.51,29201,29.6654757373397,30.0628244812896,29.1518298000384,29.568561409547,30130.735738545,0.0,1.0
2025-03-20,30.58,31.4814,30.28,30.64,40058,29.6364014390019,30.5099871897251,29.3456584556238,29.6945500356775,41333.4136575677,0.0,1.0
2025-03-21,29.73,30.45,29.22,30.05,105344,28.8126296527641,29.5104128128714,28.3183665810214,29.1227555017006,108698.066012852,0.0,1.0
2025-03-24,30.91,31.07,29.5026,29.86,47765,29.9562187207177,30.111281645186,28.5922464713635,28.9386182788945,49285.7981764872,0.0,1.0
2025-03-25,30.28,30.8,30.25,30.8,40985,29.3456584556238,29.8496129601458,29.316584157286,29.8496129601458,42289.9285724553,0.0,1.0
2025-03-26,30.45,30.65,30.07,30.49,27429,29.5104128128714,29.7042414684567,29.1421383672592,29.5491785439884,28302.31672109,0.0,1.0
2025-03-27,30.65,30.87,30.195,30.35,44741,29.7042414684567,29.9174529896006,29.263281277,29.4134984850787,46165.5165123881,0.0,1.0
2025-03-28,29.75,30.66,29.74,30.66,27074,28.8320125183226,29.713932901236,28.8223210855433,29.713932901236,27936.0138140943,0.0,1.0
2025-03-31,29.5,30.0679,28.9529,29.51,58053,28.5897266988409,29.1401031663755,28.0595084114871,28.5994181316202,59901.3596051421,0.0,1.0
2025-04-01,29.82,29.96,29.12,29.64,30048,28.8998525477775,29.0355326066872,28.2214522532287,28.7254067577507,31004.7035194617,0.0,1.0
2025-04-02,29.88,30.03,29.27,29.27,36615,28.9580011444531,29.1033726361421,28.3668237449177,28.3668237449177,37780.7913792961,0.0,1.0
2025-04-03,27.66,28.76,27.66,28.76,66388,26.8065030674556,27.8725606731751,26.8065030674556,27.8725606731751,68501.7391257328,0.0,1.0
2025-04-04,27.79,27.94,26.43,26.85,72518,26.9324916935861,27.0778631852751,25.6144568356056,26.0214970123349,74826.9132662513,0.0,1.0
2025-04-07,28.08,30.0,26.6,26.91,72337,27.2135432441848,29.0742983378043,25.7792111928532,26.0796456090105,74640.1503756424,0.0,1.0
2025-04-08,27.92,29.2799,27.34,29.09,53742,27.0584803197165,28.3764182633692,26.496377218519,28.1923779548909,55453.1009232865,0.0,1.0
2025-04-09,29.24,30.13,27.35,27.7,66530,28.3377494465799,29.2002869639348,26.5060686512983,26.8452687985726,68648.2602885313,0.0,1.0
2025-04-10,27.37,28.6,26.84,28.6,35319,26.5254515168568,27.7174977487068,26.0118055795556,27.7174977487068,36443.5278089679,0.0,1.0
2025-04-11,27.78,27.82,26.85,26.91,32437,26.9228002608068,26.9615659919239,26.0214970123349,26.0796456090105,33469.767307667,0.0,1.0
2025-04-14,27.7,27.95,27.05,27.135,46923,26.8452687985726,27.0875546180543,26.2153256679202,26.297702846544,48416.9895914438,0.0,1.0
2025-04-15,28.06,28.44,27.6,27.6,36396,27.1941603786263,27.5624348242385,26.74835447078,26.74835447078,37554.8186000508,0.0,1.0
2025-04-16,28.53,28.69,27.51,27.74,29690,27.6496577192519,27.8047206437202,26.6611315757665,26.8840345296897,30635.305094942,0.0,1.0
2025-04-17,28.98,29.4,28.42,28.42,50468,28.085772194319,28.4928123710482,27.5430519586799,27.5430519586799,52074.8594655281,0.0,1.0
2025-04-21,28.05,29.03,27.5,27.5,44765,27.184468945847,28.1342293582153,26.6514401429873,26.6514401429873,46190.2806525793,0.0,1.0
2025-04-22,29.37,29.47,28.11,28.36,49765,28.4637380727104,28.5606524005031,27.2426175425226,27.4849033620043,51349.4765257592,0.0,1.0
2025-04-23,29.19,30.139,29.03,30.0,47247,28.2892922826836,29.2090092534361,28.1342293582153,29.0742983378043,48751.3054840257,0.0,1.0
2025-04-24,29.69,30.04,29.1,29.14,44344,28.773863921647,29.1130640689214,28.2020693876702,28.2408351187872,45755.8763600575,0.0,1.0
2025-04-25,29.11,29.55,28.6413,29.46,38375,28.2117608204494,28.6381838627372,27.7575233660851,28.5509609677238,39596.8283266555,0.0,1.0
2025-04-28,29.26,29.38,28.6,28.93,46195,28.3571323121385,28.4734295054897,27.7174977487068,28.0373150304226,47665.8106723087,0.0,1.0
2025-04-29,29.54,29.78,28.81,29.14,47355,28.628492429958,28.8610868166604,27.9210178370714,28.2408351187872,48862.7441148864,0.0,1.0
2025-04-30,29.64,29.92,28.12,29.05,64852,28.7254067577507,28.9967668755702,27.2523089753019,28.1536122237738,66916.8341534919,0.0,1.0
2025-05-01,29.3,30.0,29.12,29.75,47933,28.3958980432555,29.0742983378043,28.2214522532287,28.8320125183226,49459.1471578261,0.0,1.0
2025-05-02,30.26,30.26,29.65,29.79,26140,29.3262755900653,29.3262755900653,28.7350981905299,28.8707782494397,26972.2760249843,0.0,1.0
2025-05-05,29.75,30.2199,29.64,29.79,31629,28.8320125183226,29.2874129446204,28.7254067577507,28.8707782494397,32636.0412545612,0.0,1.0
2025-05-06,29.63,30.003,29.4,29.59,28766,28.7157153249714,29.0772057676381,28.4928123710482,28.6769495938543,29681.8856975783,0.0,1.0
2025-05-07,29.53,30.09,29.465,29.66,31148,28.6188009971787,29.1615212328177,28.5558066841135,28.7447896233092,32139.7266115613,0.0,1.0
2025-05-08,30.4,30.43,29.71,29.72,28822,29.461955648975,29.4910299473128,28.7932467872055,28.8029382199848,29739.668691358,0.0,1.0
2025-05-09,29.82,30.35,29.77,30.09,31441,28.8998525477775,29.4134984850787,28.8513953838811,29.1615212328177,32442.0554897296,0.0,1.0
2025-05-12,30.87,31.7242,30.8,30.99,38040,29.9174529896006,30.7452951776057,29.8496129601458,30.0337501829518,39251.1622031524,0.0,1.0
2025-05-13,31.04,31.46,30.7883,31.21,39266,30.0822073468482,30.4892475235774,29.838273983794,30.2469617040957,40516.1970312561,0.0,1.0
2025-05-14,31.26,31.48,30.83,31.28,31703,30.2954188679921,30.508630389136,29.8786872584836,30.3148017335506,32712.3973534842,0.0,1.0
2025-05-15,31.17,31.2,30.83,30.83,20279,30.5183218219153,30.5476946051895,30.1854302781407,30.1854302781407,20712.0310772164,0.32,1.0
2025-05-16,30.59,31.1,30.55,30.7,34687,29.950448011947,30.4497853276087,29.9112843009147,30.0581482172858,35427.6947569113,0.0,1.0
2025-05-19,30.58,30.88,30.145,30.36,19759,29.9406570841889,30.2343849169311,29.5147517267127,29.7252566735113,20180.9271687321,0.0,1.0
2025-05-20,30.49,30.785,30.24,30.32,19139,29.8525387343662,30.1413711032294,29.6077655404144,29.686092962479,19547.6878932317,0.0,1.0
2025-05-21,29.51,30.15,29.4401,30.0,30566,28.893027814075,29.5196471905917,28.8245892290461,29.3727832742206,31218.6962821735,0.0,1.0
2025-05-22,29.18,29.73,29.04,29.41,48825,28.5699271980586,29.1084282247527,28.4328542094456,28.7951185364943,49867.5929456626,0.0,1.0
2025-05-23,29.1,29.51,28.68,28.73,32570,28.491599775994,28.893027814075,28.0803808101549,28.1293354489453,33265.4890371783,0.0,1.0
2025-05-27,29.68,29.83,29.2,29.32,36709,29.0594735859623,29.2063375023334,28.5895090535748,28.7070001866716,37492.871877979,0.0,1.0
2025-05-28,29.18,29.71,29.16,29.71,31550,28.5699271980586,29.0888463692365,28.5503453425425,29.0888463692365,32223.708293613,0.0,1.0
2025-05-29,29.48,29.48,29.0501,29.22,27376,28.8636550308008,28.8636550308008,28.4427430464812,28.6090909090909,27960.5780743565,0.0,1.0
2025-05-30,29.08,29.48,29.07,29.23,54064,28.4720179204779,28.8636550308008,28.4622269927198,28.618881836849,55218.4648236415,0.0,1.0
2025-06-02,28.52,29.17,28.45,29.17,47996,27.9237259660258,28.5601362703005,27.8551894717192,28.5601362703005,49020.8907530981,0.0,1.0
2025-06-03,29.14,29.2,28.4,28.52,35728,28.5307634870263,28.5895090535748,27.8062348329289,27.9237259660258,36490.9239275501,0.0,1.0
2025-06-04,28.59,29.15,28.395,29.06,39935,27.9922624603323,28.5405544147844,27.8013393690498,28.4524360649617,40787.7588179218,0.0,1.0
2025-06-05,28.47,28.69,28.1101,28.63,40431,27.8747713272354,28.090171737913,27.5223958372223,28.0314261713646,41294.3502383222,0.0,1.0
2025-06-06,29.16,29.7101,28.37,28.99,31019,28.5503453425425,29.0889442785141,27.7768620496547,28.3838995706552,31681.3694947569,0.0,1.0
2025-06-09,29.28,29.5,29.14,29.2,38546,28.6678364756394,28.883236886317,28.5307634870263,28.5895090535748,39369.0985700667,0.0,1.0
2025-06-10,29.64,29.82,29.31,29.31,33054,29.02030987493,29.1965465745753,28.6972092589136,28.6972092589136,33759.8242135367,0.0,1.0
2025-06-11,29.59,29.98,29.3201,29.89,37180,28.9713552361396,29.3532014187045,28.7070980959492,29.2650830688818,37973.9294566254,0.0,1.0
2025-06-12,29.53,29.57,28.9618,29.35,38993,28.9126096695912,28.9517733806235,28.3562891543774,28.7363729699459,39825.6436606292,0.0,1.0
2025-06-13,28.83,29.23,28.3801,29.23,49798,28.227244726526,28.618881836849,27.7867508866903,28.618881836849,50861.3700667303,0.0,1.0
2025-06-16,28.7,29.1395,28.44,29.05,35089,28.0999626656711,28.5302739406384,27.8453985439612,28.4426451372037,35838.2789323165,0.0,1.0
2025-06-17,28.46,28.68,28.29,28.32,31674,27.8649803994773,28.0803808101549,27.6985346275901,27.7279074108643,32350.3561487131,0.0,1.0
2025-06-18,28.68,28.99,28.4,28.4,34632,28.0803808101549,28.3838995706552,27.8062348329289,27.8062348329289,35371.5203050525,0.0,1.0
2025-06-20,28.49,28.85,28.39,28.7,97161,27.8943531827515,28.2468265820422,27.7964439051708,28.0999626656711,99235.743946616,0.0,1.0
2025-06-23,29.1,29.19,28.42,28.42,67266,28.491599775994,28.5797181258167,27.825816688445,27.825816688445,68702.3759771211,0.0,1.0
2025-06-24,29.55,30.1275,29.32,29.32,32713,28.9321915251073,29.4976176031361,28.7070001866716,28.7070001866716,33411.5426120115,0.0,1.0
2025-06-25,29.38,29.5,29.14,29.5,28486,28.7657457532201,28.883236886317,28.5307634870263,28.883236886317,29094.2806482364,0.0,1.0
2025-06-26,30.04,30.14,29.5,29.5,24038,29.4119469852529,29.5098562628337,28.883236886317,28.883236886317,24551.2995233556,0.0,1.0
2025-06-27,29.7,30.31,29.62,29.97,89028,29.0790554414784,29.6763020347209,29.0007280194139,29.3434104909464,90929.0745471879,0.0,1.0
2025-06-30,29.96,30.13,29.78,29.875,45575,29.3336195631884,29.5000653350756,29.157382863543,29.2503966772447,46548.1935176358,0.0,1.0
2025-07-01,30.94,31.395,29.7701,29.855,53338,30.2931304834796,30.7386176964719,29.1476898450625,29.2308148217286,54476.9620591038,0.0,1.0
2025-07-02,31.48,31.62,30.95,30.95,45521,30.8218405824155,30.9589135710286,30.3029214112376,30.3029214112376,46493.0404194471,0.0,1.0
2025-07-03,32.23,32.4,31.88,31.88,36794,31.556160164271,31.7226059361583,31.2134776927385,31.2134776927385,37579.6869399429,0.0,1.0
2025-07-07,31.67,32.44,31.57,31.87,54676,31.0078682098189,31.7617696471906,30.9099589322382,31.2036867649804,55843.5332697808,0.0,1.0
2025-07-08,31.88,32.32,31.227,31.227,55020,31.2134776927385,31.6442785140937,30.5741301101363,30.5741301101363,56194.8789323164,0.0,1.0
2025-07-09,32.06,32.14,31.63,32.14,26320,31.3897143923838,31.4680418144484,30.9687044987866,31.4680418144484,26882.0285986654,0.0,1.0
2025-07-10,32.1,32.42,31.79,32.095,38260,31.4288781034161,31.7421877916744,31.1253593429158,31.4239826395371,39076.9914204004,0.0,1.0
2025-07-11,31.44,31.82,31.37,31.81,27816,30.7826768713832,31.15473212619,30.7141403770767,31.144941198432,28409.9736892279,0.0,1.0
2025-07-14,31.81,31.84,31.48,31.48,45199,31.144941198432,31.1743139817062,30.8218405824155,30.8218405824155,46164.1645376548,0.0,1.0
2025-07-15,30.8,31.83,30.8,31.83,64087,30.1560574948665,31.1645230539481,30.1560574948665,31.1645230539481,65455.492659676,0.0,1.0
2025-07-16,31.26,31.47,30.68,31.26,64571,30.6064401717379,30.8120496546575,30.0385663617696,30.6064401717379,65949.8278360344,0.0,1.0
2025-07-17,31.51,31.71,31.36,31.39,58916,30.8512133656898,31.0470319208512,30.7043494493186,30.7337222325929,60174.0728312678,0.0,1.0
2025-07-18,31.48,32.2,31.25,31.91,33943,30.8218405824155,31.5267873809968,30.5966492439798,31.2428504760127,34667.8076263108,0.0,1.0
2025-07-21,31.52,31.86,31.47,31.5,29596,30.8610042934478,31.1938958372223,30.8120496546575,30.8414224379317,30227.9832221163,0.0,1.0
2025-07-22,31.57,31.95,31.52,31.55,46946,30.9099589322382,31.282014187045,30.8610042934478,30.890377076722,47948.469399428,0.0,1.0
2025-07-23,30.85,32.49,30.68,32.48,33134,30.2050121336569,31.810724285981,30.0385663617696,31.8009333582229,33841.5325071497,0.0,1.0
2025-07-24,29.95,30.88,29.88,30.85,50006,29.3238286354303,30.2343849169311,29.2552921411238,30.2050121336569,51073.8116301239,0.0,1.0
2025-07-25,30.35,30.505,29.8,29.81,31541,29.7154657457532,29.8672251260034,29.1769647190592,29.1867556468172,32214.5161105815,0.0,1.0
2025-07-28,30.93,31.13,30.06,30.06,78710,30.2833395557215,30.479158110883,29.4315288407691,29.4315288407691,80390.7473784556,0.0,1.0
2025-07-29,29.94,31.18,29.9,31.18,40322,29.3140377076722,30.5281127496733,29.2748739966399,30.5281127496733,41183.0226882746,0.0,1.0
2025-07-30,29.25,30.2,29.1001,30.1,48867,28.6384636923651,29.5686018293821,28.4916976852716,29.4706925518014,49910.4897998094,0.0,1.0
2025-07-31,29.04,29.19,28.74,29.02,54358,28.4328542094456,28.5797181258167,28.1391263767034,28.4132723539294,55518.7428026692,0.0,1.0
2025-08-01,28.64,28.91,28.06,28.68,63614,28.0412170991226,28.3055721485906,27.4733432891544,28.0803808101549,64972.3923736893,0.0,1.0
2025-08-04,29.0,29.09,28.56,28.69,32141,28.3936904984133,28.481808848236,27.9628896770581,28.090171737913,32827.3283126787,0.0,1.0
2025-08-05,30.36,30.57,29.05,30.0,62224,29.7252566735113,29.9308661564308,28.4426451372037,29.3727832742206,63552.710772164,0.0,1.0
2025-08-06,29.89,30.46,29.765,30.46,27611,29.2650830688818,29.823165951092,29.1426964719059,29.823165951092,28200.5961868447,0.0,1.0
2025-08-07,30.1,30.5899,29.7451,30.36,45242,29.4706925518014,29.9503501026694,29.1232125256674,29.7252566735113,46208.0827454719,0.0,1.0
2025-08-08,29.83,30.2,29.62,30.11,52062,29.2063375023334,29.5686018293821,29.0007280194139,29.4804834795595,53173.7147759771,0.0,1.0
2025-08-11,31.05,31.19,30.15,30.31,63536,30.4008306888184,30.5379036774314,29.5196471905917,29.6763020347209,64892.7267874165,0.0,1.0
2025-08-12,32.04,32.2078,30.8146,31.0,72077,31.3701325368676,31.5344243046481,30.1703522493933,30.351876050028,73616.1084842709,0.0,1.0
2025-08-13,32.39,32.7,32.16,32.52,70632,31.7128150084002,32.0163337689005,31.4876236699645,31.8400970692552,72140.2524308866,0.0,1.0
2025-08-14,31.47,31.695,31.08,31.47,53361,31.1253593429158,31.3478952772074,30.7396303901437,31.1253593429158,53951.8484429066,0.32,1.0
2025-08-15,30.74,31.96,30.67,31.56,47058,30.4033538672142,31.609993155373,30.3341204654346,31.2143737166324,47579.0574394464,0.0,1.0
2025-08-18,30.82,31.085,30.3539,30.58,39752,30.4824777549624,30.744575633128,30.0214822039699,30.245106091718,40192.1605536332,0.0,1.0
2025-08-19,30.78,31.1828,30.5201,30.94,34963,30.4429158110883,30.8413045859001,30.1858620807666,30.6011635865845,35350.1335640138,0.0,1.0
2025-08-20,30.72,31.175,30.5038,30.84,31021,30.3835728952772,30.8335900068446,30.1697405886379,30.5022587268994,31364.4851211073,0.0,1.0
2025-08-21,30.57,30.89,30.06,30.58,23959,30.2352156057495,30.551711156742,29.7308008213552,30.245106091718,24224.2899653979,0.0,1.0
2025-08-22,31.95,32.16,30.57,30.57,90427,31.6001026694045,31.8078028747433,30.2352156057495,30.2352156057495,91428.2678200693,0.0,1.0
2025-08-25,31.66,32.5586,31.57,32.02,48756,31.3132785763176,32.2020376454483,31.224264202601,31.6693360711841,49295.8588235294,0.0,1.0
2025-08-26,32.08,32.26,31.65,31.65,49731,31.7286789869952,31.9067077344285,31.3033880903491,31.3033880903491,50281.6546712803,0.0,1.0
2025-08-27,32.33,32.61,32.07,32.21,58503,31.9759411362081,32.2528747433265,31.7187885010267,31.8572553045859,59150.7840830449,0.0,1.0
2025-08-28,32.16,32.36,32.07,32.34,35464,31.8078028747433,32.0056125941136,31.7187885010267,31.9858316221766,35856.6809688582,0.0,1.0
2025-08-29,32.27,32.57,31.98,32.45,68133,31.916598220397,32.2133127994524,31.6297741273101,32.0946269678303,68887.4138408304,0.0,1.0
2025-09-02,31.95,32.09,31.6658,32.07,36026,31.6001026694045,31.7385694729637,31.3190150581793,31.7187885010267,36424.9038062284,0.0,1.0
2025-09-03,31.84,31.97,31.3719,31.92,30774,31.4913073237509,31.6198836413415,31.0283336755647,31.570431211499,31114.7501730103,0.0,1.0
2025-09-04,32.44,32.44,31.655,31.98,36257,32.0847364818617,32.0847364818617,31.3083333333333,31.6297741273101,36658.4615916956,0.0,1.0
2025-09-05,32.08,32.8035,31.845,32.65,51439,31.7286789869952,32.4442556468172,31.4962525667351,32.2924366872005,52008.5667820069,0.0,1.0
2025-09-08,32.12,32.3,31.5,32.2,25296,31.7682409308693,31.9462696783025,31.1550308008214,31.8473648186174,25576.094117647,0.0,1.0
2025-09-09,31.69,32.26,31.685,32.04,35130,31.3429500342231,31.9067077344285,31.3380047912389,31.6891170431212,35518.982698962,0.0,1.0
2025-09-10,31.8,32.2298,31.44,32.02,46115,31.4517453798768,31.8768384668036,31.0956878850103,31.6693360711841,46625.615916955,0.0,1.0
2025-09-11,32.84,32.97,31.845,32.05,57233,32.4803559206023,32.608932238193,31.4962525667351,31.6990075290897,57866.721799308,0.0,1.0
2025-09-12,32.39,32.82,32.29,32.58,47387,32.0352840520192,32.4605749486653,31.936379192334,32.2232032854209,47911.7003460207,0.0,1.0
2025-09-15,32.26,32.71,32.21,32.71,34645,31.9067077344285,32.3517796030116,31.8572553045859,32.3517796030116,35028.6124567474,0.0,1.0
2025-09-16,31.6,32.19,31.41,32.19,43552,31.2539356605065,31.8374743326489,31.0660164271047,31.8374743326489,44034.2366782007,0.0,1.0
2025-09-17,31.76,32.8,31.11,31.74,60635,31.4121834360027,32.4407939767283,30.7693018480493,31.3924024640657,61306.3910034603,0.0,1.0
2025-09-18,32.66,32.74,31.32,31.89,53985,32.3023271731691,32.3814510609172,30.9770020533881,31.5407597535934,54582.7577854671,0.0,1.0
2025-09-19,31.14,32.66,31.11,32.66,215255,30.7989733059548,32.3023271731691,30.7693018480493,32.3023271731691,217638.446366782,0.0,1.0
2025-09-22,31.53,32.18,31.32,31.45,79887,31.1847022587269,31.8275838466804,30.9770020533881,31.1055783709788,80771.5619377163,0.0,1.0
2025-09-23,31.44,32.0199,31.1,31.72,87082,31.0956878850103,31.6692371663244,30.7594113620808,31.3726214921287,88046.2297577854,0.0,1.0
2025-09-24,30.98,31.72,30.87,31.6,44647,30.6407255304586,31.3726214921287,30.5319301848049,31.2539356605065,45141.3612456747,0.0,1.0
2025-09-25,31.05,31.35,30.65,30.78,38386,30.7099589322382,31.0066735112936,30.3143394934976,30.4429158110883,38811.0352941176,0.0,1.0
2025-09-26,31.0,31.3,30.72,31.2,36756,30.6605065023956,30.9572210814511,30.3835728952772,30.8583162217659,37162.9868512111,0.0,1.0
2025-09-29,30.73,31.09,30.325,31.09,49143,30.3934633812457,30.7495208761123,29.9928986995209,30.7495208761123,49687.1439446367,0.0,1.0
2025-09-30,30.46,31.7969,30.11,30.53,77214,30.1264202600958,31.4486793292266,29.7802532511978,30.1956536618754,78068.9647058824,0.0,1.0
2025-10-01,30.5,30.71,30.22,30.22,41308,30.1659822039699,30.3736824093087,29.8890485968515,29.8890485968515,41765.3896193771,0.0,1.0
2025-10-02,30.12,30.4,29.76,30.4,41278,29.7901437371663,30.0670773442847,29.4340862422998,30.0670773442847,41735.0574394464,0.0,1.0
2025-10-03,30.38,30.76,30.12,30.12,47828,30.0472963723477,30.4231348391513,29.7901437371663,29.7901437371663,48357.5833910035,0.0,1.0
2025-10-06,30.53,30.76,30.2,30.74,33505,30.1956536618754,30.4231348391513,29.8692676249144,30.4033538672142,33875.9896193772,0.0,1.0
2025-10-07,30.15,30.81,30.0,30.69,32198,29.8198151950719,30.4725872689938,29.6714579055441,30.3539014373717,32554.5176470588,0.0,1.0
2025-10-08,29.85,30.33,29.81,30.33,32346,29.5231006160164,29.9978439425051,29.4835386721424,29.9978439425051,32704.1564013841,0.0,1.0
2025-10-09,29.37,29.75,29.26,29.62,53553,29.0483572895277,29.4241957563313,28.9395619438741,29.2956194387406,54145.9743944637,0.0,1.0
2025-10-10,28.75,30.0225,28.66,29.37,71107,28.4351471594798,29.6937114989733,28.3461327857632,29.0483572895277,71894.3439446367,0.0,1.0
2025-10-13,29.18,29.402,28.73,29.21,43256,28.8604380561259,29.080006844627,28.4153661875428,28.8901095140315,43734.9591695502,0.0,1.0
2025-10-14,30.02,30.23,28.93,28.94,45547,29.6912388774812,29.89893908282,28.6131759069131,28.6230663928816,46051.3266435986,0.0,1.0
2025-10-15,29.74,30.09,29.5,30.09,45663,29.4143052703628,29.7604722792608,29.1769336071184,29.7604722792608,46168.6110726643,0.0,1.0
2025-10-16,28.29,29.62,28.11,29.62,85156,27.9801848049281,29.2956194387406,27.8021560574949,29.2956194387406,86098.9038062285,0.0,1.0
2025-10-17,28.67,28.905,28.38,28.48,64664,28.3560232717317,28.5884496919918,28.0691991786448,28.1681040383299,65380.0027681661,0.0,1.0
2025-10-20,29.43,29.47,28.76,29.02,40918,29.1077002053388,29.1472621492129,28.4450376454483,28.7021902806297,41371.0712802768,0.0,1.0
2025-10-21,29.51,29.68,29.14,29.55,34125,29.1868240930869,29.3549623545517,28.8208761122519,29.226386036961,34502.8546712803,0.0,1.0
2025-10-22,30.29,30.6,29.3,29.79,72917,29.9582819986311,30.264887063655,28.9791238877481,29.4637577002053,73724.385467128,0.0,1.0
2025-10-23,29.91,30.33,29.615,30.33,34723,29.5824435318275,29.9978439425051,29.2906741957563,29.9978439425051,35107.4761245675,0.0,1.0
2025-10-24,30.98,31.1,30.114,30.21,53616,30.6407255304586,30.7594113620808,29.7842094455852,29.879158110883,54209.6719723183,0.0,1.0
2025-10-27,29.94,30.9,29.92,30.9,43451,29.6121149897331,30.5616016427105,29.592334017796,30.5616016427105,43932.1183391003,0.0,1.0
2025-10-28,29.72,30.4159,29.417,29.74,50935,29.3945242984257,30.0828032169747,29.0948425735797,29.4143052703628,51498.9861591696,0.0,1.0
2025-10-29,29.24,30.2378,28.95,29.59,91868,28.919780971937,29.9066536618754,28.6329568788501,29.265947980835,92885.2235294118,0.0,1.0
2025-10-30,29.83,29.91,29.12,29.12,68167,29.5033196440794,29.5824435318275,28.8010951403149,28.8010951403149,68921.7903114187,0.0,1.0
2025-10-31,29.33,29.6699,29.2,29.53,47132,29.0087953456537,29.3449729637235,28.880219028063,29.206605065024,47653.8768166089,0.0,1.0
2025-11-03,29.6,29.62,29.05,29.22,44892,29.2758384668036,29.2956194387406,28.7318617385353,28.9,45389.0740484428,0.0,1.0
2025-11-04,29.3,29.74,29.24,29.5,25063,28.9791238877481,29.4143052703628,28.919780971937,29.1769336071184,25340.5141868512,0.0,1.0
2025-11-05,30.2,30.21,29.13,29.24,30247,29.8692676249144,29.879158110883,28.8109856262834,28.919780971937,30581.9148788928,0.0,1.0
2025-11-06,28.82,30.08,28.7,29.15,64051,28.5043805612594,29.7505817932923,28.3856947296372,28.8307665982204,64760.2152249135,0.0,1.0
2025-11-07,29.49,29.56,28.6,28.82,67466,29.1670431211499,29.2362765229295,28.2867898699521,28.5043805612594,68213.0283737024,0.0,1.0
2025-11-10,29.6,29.9405,29.27,29.54,36353,29.2758384668036,29.6126095140315,28.9494524298426,29.2164955509925,36755.524567474,0.0,1.0
2025-11-11,29.94,30.03,29.3,29.64,44223,29.6121149897331,29.7011293634497,28.9791238877481,29.3154004106776,44712.6664359861,0.0,1.0
2025-11-12,29.75,30.13,29.655,29.75,38838,29.4241957563313,29.8000342231348,29.3302361396304,29.4241957563313,39268.0401384083,0.0,1.0
2025-11-13,29.77,30.06,29.455,29.66,57235,29.4439767282683,29.7308008213552,29.1324264202601,29.3351813826146,57868.7439446367,0.0,1.0
2025-11-14,29.63,29.82,29.11,29.76,65176,29.3055099247091,29.4934291581109,28.7912046543463,29.4340862422998,65897.6719723183,0.0,1.0
2025-11-17,29.28,29.805,29.11,29.51,83123,28.9593429158111,29.4785934291581,28.7912046543463,29.1868240930869,84043.3930795848,0.0,1.0
2025-11-18,28.91,30.1,28.82,29.15,56076,28.593394934976,29.7703627652293,28.5043805612594,28.8307665982204,56696.9107266437,0.0,1.0
2025-11-19,29.07,29.33,28.68,28.86,71364,28.7516427104723,29.0087953456537,28.3659137577002,28.5439425051335,72154.1896193771,0.0,1.0
2025-11-20,28.9,29.34,28.5,29.02,54330,28.9,29.34,28.5,29.02,54330,0.32,1.0
2025-11-21,29.65,29.83,28.68,28.68,71113,29.65,29.83,28.68,28.68,71113,0.0,1.0
2025-11-24,29.56,29.715,28.78,29.69,353174,29.56,29.715,28.78,29.69,353174,0.0,1.0
2025-11-25,30.53,30.73,29.75,29.87,129581,30.53,30.73,29.75,29.87,129581,0.0,1.0
2025-11-26,29.97,30.57,29.82,30.53,107774,29.97,30.57,29.82,30.53,107774,0.0,1.0