date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-05-04,20.37,20.37,20.37,20.37,0,4.12915222724009,4.12915222724009,4.12915222724009,4.12915222724009,0,0.0,1.0
2000-05-05,20.25,20.25,20.25,20.25,267,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,1317.1686827432,0.0,1.0
2000-05-08,20.25,20.25,20.25,20.25,0,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,0,0.0,1.0
2000-05-09,20.25,21.0,20.25,21.0,2600,4.10482732457594,4.2568579662269,4.10482732457594,4.2568579662269,12826.3617046155,0.0,1.0
2000-05-10,20.87,20.87,20.5,20.87,1600,4.23050598834073,4.23050598834073,4.15550420512626,4.23050598834073,7893.14566437876,0.0,1.0
2000-05-11,20.87,20.87,20.87,20.87,0,4.23050598834073,4.23050598834073,4.23050598834073,4.23050598834073,0,0.0,1.0
2000-05-12,20.37,20.37,20.37,20.37,467,4.12915222724009,4.12915222724009,4.12915222724009,4.12915222724009,2303.81189079055,0.0,1.0
2000-05-15,20.5,20.5,20.5,20.5,1200,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,5919.85924828406,0.0,1.0
2000-05-16,20.5,20.5,20.5,20.5,3067,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,15130.173595406,0.0,1.0
2000-05-17,20.5,20.5,20.5,20.5,0,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,0,0.0,1.0
2000-05-18,20.5,20.5,20.5,20.5,0,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,0,0.0,1.0
2000-05-19,21.87,21.87,20.25,20.25,1600,4.43321351054201,4.43321351054201,4.10482732457594,4.10482732457594,7893.14566437876,0.0,1.0
2000-05-22,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-05-23,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-05-24,20.75,20.75,20.75,20.75,267,4.20618108567658,4.20618108567658,4.20618108567658,4.20618108567658,1317.1686827432,0.0,1.0
2000-05-25,20.75,20.75,20.75,20.75,0,4.20618108567658,4.20618108567658,4.20618108567658,4.20618108567658,0,0.0,1.0
2000-05-26,20.75,20.75,20.75,20.75,0,4.20618108567658,4.20618108567658,4.20618108567658,4.20618108567658,0,0.0,1.0
2000-05-30,20.75,20.75,20.75,20.75,0,4.20618108567658,4.20618108567658,4.20618108567658,4.20618108567658,0,0.0,1.0
2000-05-31,20.75,20.75,20.75,20.75,0,4.20618108567658,4.20618108567658,4.20618108567658,4.20618108567658,0,0.0,1.0
2000-06-01,22.0,22.5,20.5,20.5,6733,4.45956548842818,4.56091924952882,4.15550420512626,4.15550420512626,33215.3435989138,0.0,1.0
2000-06-02,22.5,22.5,21.75,21.75,1200,4.56091924952882,4.56091924952882,4.40888860787786,4.40888860787786,5919.85924828406,0.0,1.0
2000-06-05,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2000-06-06,23.0,23.0,23.0,23.0,67,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,330.52547469586,0.0,1.0
2000-06-07,23.0,23.0,23.0,23.0,0,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,0,0.0,1.0
2000-06-08,22.75,22.75,22.75,22.75,400,4.61159613007914,4.61159613007914,4.61159613007914,4.61159613007914,1973.28641609469,0.0,1.0
2000-06-09,22.75,22.75,22.75,22.75,0,4.61159613007914,4.61159613007914,4.61159613007914,4.61159613007914,0,0.0,1.0
2000-06-12,22.75,22.75,22.75,22.75,0,4.61159613007914,4.61159613007914,4.61159613007914,4.61159613007914,0,0.0,1.0
2000-06-13,21.25,22.0,21.25,22.0,1533,4.30753484677722,4.45956548842818,4.30753484677722,4.45956548842818,7562.62018968289,0.0,1.0
2000-06-14,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2000-06-15,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2000-06-16,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2000-06-19,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2000-06-20,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2000-06-21,22.5,22.5,22.0,22.0,267,4.56091924952882,4.56091924952882,4.45956548842818,4.45956548842818,1317.1686827432,0.0,1.0
2000-06-22,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2000-06-23,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2000-06-26,21.25,21.25,21.25,21.25,267,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,1317.1686827432,0.0,1.0
2000-06-27,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2000-06-28,21.37,21.37,21.25,21.25,667,4.33185974944137,4.33185974944137,4.30753484677722,4.30753484677722,3290.4550988379,0.0,1.0
2000-06-29,21.37,21.37,21.37,21.37,0,4.33185974944137,4.33185974944137,4.33185974944137,4.33185974944137,0,0.0,1.0
2000-06-30,21.25,21.25,21.25,21.25,67,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,330.52547469586,0.0,1.0
2000-07-03,21.25,21.25,21.25,21.25,1200,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,5919.85924828406,0.0,1.0
2000-07-05,21.0,21.0,21.0,21.0,467,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,2303.81189079055,0.0,1.0
2000-07-06,21.0,21.0,21.0,21.0,1600,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,7893.14566437875,0.0,1.0
2000-07-07,20.5,20.5,20.5,20.5,200,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,986.643208047344,0.0,1.0
2000-07-10,21.87,21.87,21.87,21.87,267,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,1317.16868274321,0.0,1.0
2000-07-11,20.5,20.5,20.5,20.5,1600,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,7893.14566437875,0.0,1.0
2000-07-12,20.5,20.5,20.5,20.5,0,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,0,0.0,1.0
2000-07-13,20.5,20.5,20.5,20.5,0,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,0,0.0,1.0
2000-07-14,21.0,21.0,20.25,20.62,6133,4.2568579662269,4.2568579662269,4.10482732457594,4.17982910779041,30255.4139747718,0.0,1.0
2000-07-17,21.5,21.5,21.5,21.5,600,4.35821172732754,4.35821172732754,4.35821172732754,4.35821172732754,2959.92962414203,0.0,1.0
2000-07-18,22.5,22.5,22.5,22.5,67,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,330.52547469586,0.0,1.0
2000-07-19,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2000-07-20,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2000-07-21,22.5,22.5,22.25,22.25,6333,4.56091924952882,4.56091924952882,4.5102423689785,4.5102423689785,31242.0571828191,0.0,1.0
2000-07-24,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2000-07-25,22.5,22.5,22.5,22.5,200,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,986.643208047344,0.0,1.0
2000-07-26,22.5,22.5,22.5,22.5,467,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,2303.81189079055,0.0,1.0
2000-07-27,21.87,21.87,21.87,21.87,400,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,1973.28641609469,0.0,1.0
2000-07-28,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-07-31,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-01,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-02,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-03,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-04,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-07,21.87,21.87,21.87,21.87,400,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,1973.28641609469,0.0,1.0
2000-08-08,21.87,21.87,21.87,21.87,467,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,2303.81189079055,0.0,1.0
2000-08-09,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-10,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-11,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-08-14,22.5,22.5,22.5,22.5,200,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,986.643208047344,0.0,1.0
2000-08-15,21.75,22.0,21.62,21.87,6733,4.40888860787786,4.45956548842818,4.38253662999169,4.43321351054201,33215.3435989138,0.0,1.0
2000-08-16,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-08-17,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-08-18,21.75,21.75,21.75,21.75,1533,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,7562.62018968289,0.0,1.0
2000-08-21,21.75,21.75,21.75,21.75,5000,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,24666.0802011836,0.0,1.0
2000-08-22,21.0,21.0,21.0,21.0,1200,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,5919.85924828406,0.0,1.0
2000-08-23,20.25,22.5,20.25,22.5,467,4.10482732457594,4.56091924952882,4.10482732457594,4.56091924952882,2303.81189079055,0.0,1.0
2000-08-24,20.25,20.25,20.25,20.25,0,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,0,0.0,1.0
2000-08-25,20.25,20.25,20.25,20.25,0,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,0,0.0,1.0
2000-08-28,20.25,20.25,20.25,20.25,400,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,1973.28641609469,0.0,1.0
2000-08-29,20.25,20.25,20.25,20.25,0,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,0,0.0,1.0
2000-08-30,21.75,21.75,21.75,21.75,1600,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,7893.14566437875,0.0,1.0
2000-08-31,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-09-01,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-09-05,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-09-06,22.12,22.12,22.12,22.12,200,4.48389039109233,4.48389039109233,4.48389039109233,4.48389039109233,986.643208047345,0.0,1.0
2000-09-07,22.12,22.12,22.12,22.12,0,4.48389039109233,4.48389039109233,4.48389039109233,4.48389039109233,0,0.0,1.0
2000-09-08,21.75,22.0,21.75,22.0,2600,4.40888860787786,4.45956548842818,4.40888860787786,4.45956548842818,12826.3617046155,0.0,1.0
2000-09-11,21.25,21.75,21.0,21.75,4133,4.30753484677722,4.40888860787786,4.2568579662269,4.40888860787786,20388.9818942984,0.0,1.0
2000-09-12,22.0,22.0,21.47,21.47,5667,4.45956548842818,4.45956548842818,4.3521305016615,4.3521305016615,27956.5353000215,0.0,1.0
2000-09-13,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2000-09-14,21.87,21.87,21.75,21.75,1600,4.43321351054201,4.43321351054201,4.40888860787786,4.40888860787786,7893.14566437876,0.0,1.0
2000-09-15,21.12,21.12,21.12,21.12,1000,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,4933.21604023672,0.0,1.0
2000-09-18,21.12,21.12,21.12,21.12,0,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,0,0.0,1.0
2000-09-19,21.12,21.12,21.12,21.12,0,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,0,0.0,1.0
2000-09-20,21.12,21.12,21.12,21.12,0,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,0,0.0,1.0
2000-09-21,21.12,21.12,21.12,21.12,0,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,0,0.0,1.0
2000-09-22,21.94,21.94,20.87,20.87,200,4.4474030370961,4.4474030370961,4.23050598834073,4.23050598834073,986.643208047345,0.0,1.0
2000-09-25,21.94,21.94,21.94,21.94,0,4.4474030370961,4.4474030370961,4.4474030370961,4.4474030370961,0,0.0,1.0
2000-09-26,21.94,21.94,21.94,21.94,0,4.4474030370961,4.4474030370961,4.4474030370961,4.4474030370961,0,0.0,1.0
2000-09-27,21.94,21.94,21.94,21.94,0,4.4474030370961,4.4474030370961,4.4474030370961,4.4474030370961,0,0.0,1.0
2000-09-28,21.94,21.94,21.94,21.94,0,4.4474030370961,4.4474030370961,4.4474030370961,4.4474030370961,0,0.0,1.0
2000-09-29,21.0,21.0,21.0,21.0,67,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,330.52547469586,0.0,1.0
2000-10-02,21.0,21.0,21.0,21.0,267,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,1317.1686827432,0.0,1.0
2000-10-03,21.25,21.25,21.0,21.0,667,4.30753484677722,4.30753484677722,4.2568579662269,4.2568579662269,3290.45509883789,0.0,1.0
2000-10-04,21.37,21.37,21.0,21.0,5000,4.33185974944137,4.33185974944137,4.2568579662269,4.2568579662269,24666.0802011836,0.0,1.0
2000-10-05,21.37,21.37,21.37,21.37,0,4.33185974944137,4.33185974944137,4.33185974944137,4.33185974944137,0,0.0,1.0
2000-10-06,20.87,21.25,20.87,21.25,1533,4.23050598834073,4.30753484677722,4.23050598834073,4.30753484677722,7562.6201896829,0.0,1.0
2000-10-09,21.25,21.25,21.25,21.25,200,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,986.643208047344,0.0,1.0
2000-10-10,20.87,20.87,20.87,20.87,467,4.23050598834073,4.23050598834073,4.23050598834073,4.23050598834073,2303.81189079055,0.0,1.0
2000-10-11,21.0,21.0,21.0,21.0,667,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,3290.45509883789,0.0,1.0
2000-10-12,21.0,21.25,21.0,21.25,8333,4.2568579662269,4.30753484677722,4.2568579662269,4.30753484677722,41108.4892632926,0.0,1.0
2000-10-13,21.37,21.37,21.0,21.0,600,4.33185974944137,4.33185974944137,4.2568579662269,4.2568579662269,2959.92962414203,0.0,1.0
2000-10-16,21.12,21.12,21.12,21.12,1600,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,7893.14566437876,0.0,1.0
2000-10-17,21.12,21.12,21.12,21.12,0,4.28118286889105,4.28118286889105,4.28118286889105,4.28118286889105,0,0.0,1.0
2000-10-18,22.0,22.0,21.0,21.0,2000,4.45956548842818,4.45956548842818,4.2568579662269,4.2568579662269,9866.43208047344,0.0,1.0
2000-10-19,22.12,23.0,21.37,22.0,34400,4.48389039109233,4.66227301062946,4.33185974944137,4.45956548842818,169702.631784143,0.0,1.0
2000-10-20,23.0,23.0,22.5,22.5,3067,4.66227301062946,4.66227301062946,4.56091924952882,4.56091924952882,15130.173595406,0.0,1.0
2000-10-23,22.87,22.87,22.87,22.87,200,4.63592103274329,4.63592103274329,4.63592103274329,4.63592103274329,986.643208047345,0.0,1.0
2000-10-24,22.87,22.87,22.87,22.87,0,4.63592103274329,4.63592103274329,4.63592103274329,4.63592103274329,0,0.0,1.0
2000-10-25,22.87,22.87,22.87,22.87,0,4.63592103274329,4.63592103274329,4.63592103274329,4.63592103274329,0,0.0,1.0
2000-10-26,22.87,22.87,22.87,22.87,0,4.63592103274329,4.63592103274329,4.63592103274329,4.63592103274329,0,0.0,1.0
2000-10-27,22.12,22.12,22.12,22.12,400,4.48389039109233,4.48389039109233,4.48389039109233,4.48389039109233,1973.28641609469,0.0,1.0
2000-10-30,21.25,22.12,21.25,22.12,4067,4.30753484677722,4.48389039109233,4.30753484677722,4.48389039109233,20063.3896356427,0.0,1.0
2000-10-31,21.75,21.75,21.12,21.25,400,4.40888860787786,4.40888860787786,4.28118286889105,4.30753484677722,1973.28641609469,0.0,1.0
2000-11-01,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-11-02,22.0,22.0,21.37,21.37,667,4.45956548842818,4.45956548842818,4.33185974944137,4.33185974944137,3290.45509883789,0.0,1.0
2000-11-03,22.62,22.62,22.0,22.12,8133,4.58524415219297,4.58524415219297,4.45956548842818,4.48389039109233,40121.8460552453,0.0,1.0
2000-11-06,22.5,22.5,22.37,22.37,800,4.56091924952882,4.56091924952882,4.53456727164265,4.53456727164265,3946.57283218938,0.0,1.0
2000-11-07,21.75,21.75,21.75,21.75,200,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,986.643208047344,0.0,1.0
2000-11-08,22.75,22.75,21.87,21.87,400,4.61159613007914,4.61159613007914,4.43321351054201,4.43321351054201,1973.28641609469,0.0,1.0
2000-11-09,22.12,22.12,22.0,22.0,267,4.48389039109233,4.48389039109233,4.45956548842818,4.45956548842818,1317.16868274321,0.0,1.0
2000-11-10,22.62,22.62,22.62,22.62,400,4.58524415219297,4.58524415219297,4.58524415219297,4.58524415219297,1973.28641609469,0.0,1.0
2000-11-13,22.62,22.62,22.62,22.62,0,4.58524415219297,4.58524415219297,4.58524415219297,4.58524415219297,0,0.0,1.0
2000-11-14,22.62,22.62,22.62,22.62,0,4.58524415219297,4.58524415219297,4.58524415219297,4.58524415219297,0,0.0,1.0
2000-11-15,21.75,22.12,21.75,22.12,3733,4.40888860787786,4.48389039109233,4.40888860787786,4.48389039109233,18415.6954782037,0.0,1.0
2000-11-16,21.75,22.0,21.75,22.0,267,4.40888860787786,4.45956548842818,4.40888860787786,4.45956548842818,1317.1686827432,0.0,1.0
2000-11-17,21.75,21.75,21.75,21.75,867,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,4277.09830688524,0.0,1.0
2000-11-20,21.87,21.87,21.87,21.87,400,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,1973.28641609469,0.0,1.0
2000-11-21,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-11-22,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-11-24,21.87,21.87,21.87,21.87,0,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,0,0.0,1.0
2000-11-27,21.87,21.87,21.87,21.87,600,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,2959.92962414203,0.0,1.0
2000-11-28,21.56,21.87,21.56,21.87,600,4.37037417865962,4.43321351054201,4.37037417865962,4.43321351054201,2959.92962414203,0.0,1.0
2000-11-29,22.12,22.25,22.0,22.0,600,4.48389039109233,4.5102423689785,4.45956548842818,4.45956548842818,2959.92962414203,0.0,1.0
2000-11-30,22.25,22.25,22.25,22.25,1000,4.5102423689785,4.5102423689785,4.5102423689785,4.5102423689785,4933.21604023672,0.0,1.0
2000-12-01,22.12,22.25,22.12,22.25,1000,4.48389039109233,4.5102423689785,4.48389039109233,4.5102423689785,4933.21604023672,0.0,1.0
2000-12-04,22.0,22.0,22.0,22.0,2533,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,12495.8362299196,0.0,1.0
2000-12-05,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2000-12-06,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2000-12-07,21.87,21.87,21.87,21.87,667,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,3290.4550988379,0.0,1.0
2000-12-08,21.37,21.5,21.37,21.5,400,4.33185974944137,4.35821172732754,4.33185974944137,4.35821172732754,1973.28641609469,0.0,1.0
2000-12-11,21.37,21.37,21.37,21.37,0,4.33185974944137,4.33185974944137,4.33185974944137,4.33185974944137,0,0.0,1.0
2000-12-12,21.5,21.87,21.5,21.87,2933,4.35821172732754,4.43321351054201,4.35821172732754,4.43321351054201,14469.1226460143,0.0,1.0
2000-12-13,21.5,21.5,21.5,21.5,0,4.35821172732754,4.35821172732754,4.35821172732754,4.35821172732754,0,0.0,1.0
2000-12-14,21.75,22.0,21.75,22.0,2400,4.40888860787786,4.45956548842818,4.40888860787786,4.45956548842818,11839.7184965681,0.0,1.0
2000-12-15,22.0,22.0,21.75,21.75,5933,4.45956548842818,4.45956548842818,4.40888860787786,4.40888860787786,29268.7707667245,0.0,1.0
2000-12-18,21.87,21.87,21.87,21.87,67,4.43321351054201,4.43321351054201,4.43321351054201,4.43321351054201,330.525474695861,0.0,1.0
2000-12-19,21.69,21.87,21.69,21.87,5067,4.39672615654578,4.43321351054201,4.39672615654578,4.43321351054201,24996.6056758795,0.0,1.0
2000-12-20,21.75,21.75,21.75,21.75,1000,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,4933.21604023672,0.0,1.0
2000-12-21,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-12-22,22.0,22.0,22.0,22.0,200,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,986.643208047344,0.0,1.0
2000-12-26,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2000-12-27,21.75,21.75,21.75,21.75,467,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,2303.81189079055,0.0,1.0
2000-12-28,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2000-12-29,22.12,22.12,21.75,21.75,667,4.48389039109233,4.48389039109233,4.40888860787786,4.40888860787786,3290.4550988379,0.0,1.0
2001-01-02,21.75,21.75,21.69,21.69,2533,4.40888860787786,4.40888860787786,4.39672615654578,4.39672615654578,12495.8362299196,0.0,1.0
2001-01-03,22.0,22.0,21.75,21.75,3867,4.45956548842818,4.45956548842818,4.40888860787786,4.40888860787786,19076.7464275954,0.0,1.0
2001-01-04,21.75,22.0,21.75,22.0,6733,4.40888860787786,4.45956548842818,4.40888860787786,4.45956548842818,33215.3435989138,0.0,1.0
2001-01-05,21.75,21.75,21.75,21.75,0,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,0,0.0,1.0
2001-01-08,21.62,21.62,21.62,21.62,600,4.38253662999169,4.38253662999169,4.38253662999169,4.38253662999169,2959.92962414203,0.0,1.0
2001-01-09,21.62,21.62,21.62,21.62,3067,4.38253662999169,4.38253662999169,4.38253662999169,4.38253662999169,15130.173595406,0.0,1.0
2001-01-10,21.62,21.62,21.62,21.62,0,4.38253662999169,4.38253662999169,4.38253662999169,4.38253662999169,0,0.0,1.0
2001-01-11,22.0,22.12,22.0,22.12,3067,4.45956548842818,4.48389039109233,4.45956548842818,4.48389039109233,15130.173595406,0.0,1.0
2001-01-12,21.75,22.5,21.75,22.5,800,4.40888860787786,4.56091924952882,4.40888860787786,4.56091924952882,3946.57283218938,0.0,1.0
2001-01-16,22.25,22.25,21.12,21.75,1733,4.5102423689785,4.5102423689785,4.28118286889105,4.40888860787786,8549.26339773024,0.0,1.0
2001-01-17,22.25,22.25,22.25,22.25,0,4.5102423689785,4.5102423689785,4.5102423689785,4.5102423689785,0,0.0,1.0
2001-01-18,22.25,22.25,22.25,22.25,0,4.5102423689785,4.5102423689785,4.5102423689785,4.5102423689785,0,0.0,1.0
2001-01-19,22.25,22.25,22.25,22.25,0,4.5102423689785,4.5102423689785,4.5102423689785,4.5102423689785,0,0.0,1.0
2001-01-22,22.0,22.25,22.0,22.25,5267,4.45956548842818,4.5102423689785,4.45956548842818,4.5102423689785,25983.2488839268,0.0,1.0
2001-01-23,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2001-01-24,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2001-01-25,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2001-01-26,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2001-01-29,22.0,22.0,22.0,22.0,0,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,0,0.0,1.0
2001-01-30,22.5,22.75,22.5,22.75,1600,4.56091924952882,4.61159613007914,4.56091924952882,4.61159613007914,7893.14566437875,0.0,1.0
2001-01-31,22.5,22.62,22.5,22.62,600,4.56091924952882,4.58524415219297,4.56091924952882,4.58524415219297,2959.92962414203,0.0,1.0
2001-02-01,22.75,22.75,22.75,22.75,1000,4.61159613007914,4.61159613007914,4.61159613007914,4.61159613007914,4933.21604023672,0.0,1.0
2001-02-02,23.5,23.5,22.75,23.0,4067,4.7636267717301,4.7636267717301,4.61159613007914,4.66227301062946,20063.3896356427,0.0,1.0
2001-02-05,23.5,23.5,23.5,23.5,0,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,0,0.0,1.0
2001-02-06,23.0,23.5,23.0,23.5,1000,4.66227301062946,4.7636267717301,4.66227301062946,4.7636267717301,4933.21604023672,0.0,1.0
2001-02-07,23.0,23.0,22.5,22.75,1533,4.66227301062946,4.66227301062946,4.56091924952882,4.61159613007914,7562.62018968289,0.0,1.0
2001-02-08,22.5,22.5,22.5,22.5,200,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,986.643208047344,0.0,1.0
2001-02-09,22.37,22.37,22.37,22.37,67,4.53456727164265,4.53456727164265,4.53456727164265,4.53456727164265,330.525474695861,0.0,1.0
2001-02-12,22.87,22.87,22.37,22.37,2400,4.63592103274329,4.63592103274329,4.53456727164265,4.53456727164265,11839.7184965681,0.0,1.0
2001-02-13,22.31,22.31,22.31,22.31,800,4.52240482031058,4.52240482031058,4.52240482031058,4.52240482031058,3946.57283218937,0.0,1.0
2001-02-14,22.19,22.5,22.19,22.5,3067,4.49807991764642,4.56091924952882,4.49807991764642,4.56091924952882,15130.173595406,0.0,1.0
2001-02-15,22.19,22.19,22.19,22.19,0,4.49807991764642,4.49807991764642,4.49807991764642,4.49807991764642,0,0.0,1.0
2001-02-16,22.62,22.62,22.62,22.62,1733,4.58524415219297,4.58524415219297,4.58524415219297,4.58524415219297,8549.26339773024,0.0,1.0
2001-02-20,22.12,22.12,22.12,22.12,200,4.48389039109233,4.48389039109233,4.48389039109233,4.48389039109233,986.643208047345,0.0,1.0
2001-02-21,24.0,24.0,24.0,24.0,867,4.86498053283074,4.86498053283074,4.86498053283074,4.86498053283074,4277.09830688524,0.0,1.0
2001-02-22,22.5,22.5,22.5,22.5,2400,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,11839.7184965681,0.0,1.0
2001-02-23,22.5,22.5,22.5,22.5,200,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,986.643208047344,0.0,1.0
2001-02-26,23.75,23.75,22.5,22.5,267,4.81430365228042,4.81430365228042,4.56091924952882,4.56091924952882,1317.1686827432,0.0,1.0
2001-02-27,22.62,22.62,22.5,22.5,1067,4.58524415219297,4.58524415219297,4.56091924952882,4.56091924952882,5263.74151493259,0.0,1.0
2001-02-28,22.5,22.5,22.5,22.5,67,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,330.52547469586,0.0,1.0
2001-03-01,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-03-02,22.62,22.62,22.62,22.62,867,4.58524415219297,4.58524415219297,4.58524415219297,4.58524415219297,4277.09830688524,0.0,1.0
2001-03-05,23.0,23.0,23.0,23.0,200,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,986.643208047344,0.0,1.0
2001-03-06,23.0,23.0,22.5,23.0,1267,4.66227301062946,4.66227301062946,4.56091924952882,4.66227301062946,6250.38472297993,0.0,1.0
2001-03-07,23.0,23.0,23.0,23.0,0,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,0,0.0,1.0
2001-03-08,23.0,23.0,23.0,23.0,467,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,2303.81189079055,0.0,1.0
2001-03-09,22.75,22.75,22.62,22.62,2933,4.61159613007914,4.61159613007914,4.58524415219297,4.58524415219297,14469.1226460143,0.0,1.0
2001-03-12,22.75,22.75,22.75,22.75,0,4.61159613007914,4.61159613007914,4.61159613007914,4.61159613007914,0,0.0,1.0
2001-03-13,23.5,23.5,23.0,23.37,1200,4.7636267717301,4.7636267717301,4.66227301062946,4.73727479384393,5919.85924828407,0.0,1.0
2001-03-14,23.5,23.5,23.5,23.5,0,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,0,0.0,1.0
2001-03-15,23.0,23.0,23.0,23.0,400,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,1973.28641609469,0.0,1.0
2001-03-16,23.0,23.0,23.0,23.0,0,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,0,0.0,1.0
2001-03-19,22.75,23.25,22.75,23.25,1000,4.61159613007914,4.71294989117978,4.61159613007914,4.71294989117978,4933.21604023672,0.0,1.0
2001-03-20,23.0,23.0,23.0,23.0,400,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,1973.28641609469,0.0,1.0
2001-03-21,22.75,22.75,22.0,22.5,122733,4.61159613007914,4.61159613007914,4.45956548842818,4.56091924952882,605468.404266373,0.0,1.0
2001-03-22,22.5,22.5,22.5,22.5,67,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,330.52547469586,0.0,1.0
2001-03-23,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-03-26,21.5,22.25,21.5,22.25,5067,4.35821172732754,4.5102423689785,4.35821172732754,4.5102423689785,24996.6056758795,0.0,1.0
2001-03-27,22.0,22.0,21.75,21.75,7933,4.45956548842818,4.45956548842818,4.40888860787786,4.40888860787786,39135.2028471979,0.0,1.0
2001-03-28,21.5,21.5,21.5,21.5,467,4.35821172732754,4.35821172732754,4.35821172732754,4.35821172732754,2303.81189079055,0.0,1.0
2001-03-29,22.0,22.0,22.0,22.0,267,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,1317.1686827432,0.0,1.0
2001-03-30,22.0,22.0,22.0,22.0,667,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,3290.45509883789,0.0,1.0
2001-04-02,21.62,22.0,21.62,22.0,1600,4.38253662999169,4.45956548842818,4.38253662999169,4.45956548842818,7893.14566437876,0.0,1.0
2001-04-03,21.62,21.62,21.62,21.62,1733,4.38253662999169,4.38253662999169,4.38253662999169,4.38253662999169,8549.26339773024,0.0,1.0
2001-04-04,21.0,21.25,21.0,21.25,1800,4.2568579662269,4.30753484677722,4.2568579662269,4.30753484677722,8879.78887242609,0.0,1.0
2001-04-05,22.75,22.75,21.12,21.12,2800,4.61159613007914,4.61159613007914,4.28118286889105,4.28118286889105,13813.0049126628,0.0,1.0
2001-04-06,21.0,22.25,21.0,22.25,867,4.2568579662269,4.5102423689785,4.2568579662269,4.5102423689785,4277.09830688523,0.0,1.0
2001-04-09,21.0,21.0,21.0,21.0,0,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,0,0.0,1.0
2001-04-10,21.13,21.13,21.0,21.0,8600,4.28320994411307,4.28320994411307,4.2568579662269,4.2568579662269,42425.6579460358,0.0,1.0
2001-04-11,22.0,22.0,21.0,21.0,267,4.45956548842818,4.45956548842818,4.2568579662269,4.2568579662269,1317.1686827432,0.0,1.0
2001-04-12,20.87,21.5,20.87,21.0,1733,4.23050598834073,4.35821172732754,4.23050598834073,4.2568579662269,8549.26339773024,0.0,1.0
2001-04-16,21.67,21.67,21.67,21.67,1733,4.39267200610176,4.39267200610176,4.39267200610176,4.39267200610176,8549.26339773023,0.0,1.0
2001-04-17,21.68,21.68,21.68,21.68,67,4.39469908132377,4.39469908132377,4.39469908132377,4.39469908132377,330.52547469586,0.0,1.0
2001-04-18,20.25,21.5,20.25,21.5,1000,4.10482732457594,4.35821172732754,4.10482732457594,4.35821172732754,4933.21604023672,0.0,1.0
2001-04-19,21.0,21.0,19.75,20.25,1733,4.2568579662269,4.2568579662269,4.0034735634753,4.10482732457594,8549.26339773023,0.0,1.0
2001-04-20,21.0,21.0,21.0,21.0,0,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,0,0.0,1.0
2001-04-23,20.5,20.5,20.5,20.5,67,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,330.52547469586,0.0,1.0
2001-04-24,20.5,20.5,20.5,20.5,0,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,0,0.0,1.0
2001-04-25,20.0,20.5,20.0,20.5,400,4.05415044402562,4.15550420512626,4.05415044402562,4.15550420512626,1973.28641609469,0.0,1.0
2001-04-26,21.95,21.95,20.5,20.5,800,4.44943011231812,4.44943011231812,4.15550420512626,4.15550420512626,3946.57283218937,0.0,1.0
2001-04-27,21.95,21.95,21.95,21.95,0,4.44943011231812,4.44943011231812,4.44943011231812,4.44943011231812,0,0.0,1.0
2001-04-30,20.1,20.1,20.1,20.1,67,4.07442119624575,4.07442119624575,4.07442119624575,4.07442119624575,330.52547469586,0.0,1.0
2001-05-01,20.1,20.35,20.1,20.35,2000,4.07442119624575,4.12509807679607,4.07442119624575,4.12509807679607,9866.43208047343,0.0,1.0
2001-05-02,20.25,20.25,20.25,20.25,200,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,986.643208047344,0.0,1.0
2001-05-03,20.25,20.25,20.25,20.25,67,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,330.52547469586,0.0,1.0
2001-05-04,20.25,20.25,20.25,20.25,1267,4.10482732457594,4.10482732457594,4.10482732457594,4.10482732457594,6250.38472297992,0.0,1.0
2001-05-07,20.05,20.4,20.05,20.4,7267,4.06428582013568,4.13523345290613,4.06428582013568,4.13523345290613,35849.6809644003,0.0,1.0
2001-05-08,20.5,20.5,20.5,20.5,200,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,986.643208047344,0.0,1.0
2001-05-09,20.5,20.5,20.5,20.5,400,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,1973.28641609469,0.0,1.0
2001-05-10,20.5,20.5,20.5,20.5,0,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,0,0.0,1.0
2001-05-11,20.15,20.15,20.05,20.1,25800,4.08455657235581,4.08455657235581,4.06428582013568,4.07442119624575,127276.973838107,0.0,1.0
2001-05-14,20.05,20.15,20.05,20.15,400,4.06428582013568,4.08455657235581,4.06428582013568,4.08455657235581,1973.28641609469,0.0,1.0
2001-05-15,21.0,21.0,20.1,20.1,267,4.2568579662269,4.2568579662269,4.07442119624575,4.07442119624575,1317.1686827432,0.0,1.0
2001-05-16,20.75,20.75,20.1,20.1,800,4.20618108567658,4.20618108567658,4.07442119624575,4.07442119624575,3946.57283218938,0.0,1.0
2001-05-17,20.45,20.75,20.45,20.75,400,4.14536882901619,4.20618108567658,4.14536882901619,4.20618108567658,1973.28641609469,0.0,1.0
2001-05-18,21.0,21.0,20.45,20.75,1000,4.2568579662269,4.2568579662269,4.14536882901619,4.20618108567658,4933.21604023672,0.0,1.0
2001-05-21,20.75,20.75,20.05,20.75,1200,4.20618108567658,4.20618108567658,4.06428582013568,4.20618108567658,5919.85924828406,0.0,1.0
2001-05-22,20.05,20.75,20.05,20.75,2533,4.06428582013568,4.20618108567658,4.06428582013568,4.20618108567658,12495.8362299196,0.0,1.0
2001-05-23,20.05,20.05,20.05,20.05,200,4.06428582013568,4.06428582013568,4.06428582013568,4.06428582013568,986.643208047344,0.0,1.0
2001-05-24,20.2,20.2,20.2,20.2,1533,4.09469194846587,4.09469194846587,4.09469194846587,4.09469194846587,7562.6201896829,0.0,1.0
2001-05-25,20.2,20.2,20.2,20.2,0,4.09469194846587,4.09469194846587,4.09469194846587,4.09469194846587,0,0.0,1.0
2001-05-29,21.0,21.0,21.0,21.0,200,4.2568579662269,4.2568579662269,4.2568579662269,4.2568579662269,986.643208047344,0.0,1.0
2001-05-30,20.15,20.15,20.15,20.15,67,4.08455657235581,4.08455657235581,4.08455657235581,4.08455657235581,330.52547469586,0.0,1.0
2001-05-31,20.5,20.5,20.5,20.5,267,4.15550420512626,4.15550420512626,4.15550420512626,4.15550420512626,1317.1686827432,0.0,1.0
2001-06-01,21.25,21.25,21.0,21.0,200,4.30753484677722,4.30753484677722,4.2568579662269,4.2568579662269,986.643208047344,0.0,1.0
2001-06-04,21.45,21.45,21.35,21.35,467,4.34807635121747,4.34807635121747,4.32780559899735,4.32780559899735,2303.81189079055,0.0,1.0
2001-06-05,21.65,21.65,21.5,21.65,6400,4.38861785565773,4.38861785565773,4.35821172732754,4.38861785565773,31572.582657515,0.0,1.0
2001-06-06,21.65,21.65,21.3,21.3,2533,4.38861785565773,4.38861785565773,4.31767022288728,4.31767022288728,12495.8362299196,0.0,1.0
2001-06-07,21.65,21.65,21.65,21.65,267,4.38861785565773,4.38861785565773,4.38861785565773,4.38861785565773,1317.1686827432,0.0,1.0
2001-06-08,21.65,21.65,21.65,21.65,0,4.38861785565773,4.38861785565773,4.38861785565773,4.38861785565773,0,0.0,1.0
2001-06-11,21.3,21.65,21.3,21.65,1533,4.31767022288728,4.38861785565773,4.31767022288728,4.38861785565773,7562.6201896829,0.0,1.0
2001-06-12,21.25,21.3,21.25,21.3,4133,4.30753484677722,4.31767022288728,4.30753484677722,4.31767022288728,20388.9818942984,0.0,1.0
2001-06-13,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2001-06-14,21.25,21.25,21.25,21.25,1000,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,4933.21604023672,0.0,1.0
2001-06-15,22.0,22.0,21.0,21.0,2800,4.45956548842818,4.45956548842818,4.2568579662269,4.2568579662269,13813.0049126628,0.0,1.0
2001-06-18,21.75,21.75,21.75,21.75,800,4.40888860787786,4.40888860787786,4.40888860787786,4.40888860787786,3946.57283218938,0.0,1.0
2001-06-19,21.25,21.25,21.25,21.25,400,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,1973.28641609469,0.0,1.0
2001-06-20,21.25,21.25,21.25,21.25,0,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,0,0.0,1.0
2001-06-21,21.5,21.5,21.5,21.5,1000,4.35821172732754,4.35821172732754,4.35821172732754,4.35821172732754,4933.21604023672,0.0,1.0
2001-06-22,22.0,22.0,21.75,21.8,1067,4.45956548842818,4.45956548842818,4.40888860787786,4.41902398398792,5263.74151493258,0.0,1.0
2001-06-25,21.25,21.35,21.25,21.25,9200,4.30753484677722,4.32780559899735,4.30753484677722,4.30753484677722,45385.5875701778,0.0,1.0
2001-06-26,21.25,21.25,21.25,21.25,667,4.30753484677722,4.30753484677722,4.30753484677722,4.30753484677722,3290.45509883789,0.0,1.0
2001-06-27,21.5,22.5,21.35,21.65,9200,4.35821172732754,4.56091924952882,4.32780559899735,4.38861785565773,45385.5875701778,0.0,1.0
2001-06-28,22.75,22.75,22.65,22.65,1267,4.61159613007914,4.61159613007914,4.59132537785901,4.59132537785901,6250.38472297992,0.0,1.0
2001-06-29,22.75,22.75,22.3,22.3,5000,4.61159613007914,4.61159613007914,4.52037774508856,4.52037774508856,24666.0802011836,0.0,1.0
2001-07-02,23.0,23.0,23.0,23.0,467,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,2303.81189079055,0.0,1.0
2001-07-03,22.7,22.7,22.7,22.7,267,4.60146075396908,4.60146075396908,4.60146075396908,4.60146075396908,1317.1686827432,0.0,1.0
2001-07-05,23.0,23.0,22.5,22.5,1000,4.66227301062946,4.66227301062946,4.56091924952882,4.56091924952882,4933.21604023672,0.0,1.0
2001-07-06,23.0,23.0,22.5,22.5,2533,4.66227301062946,4.66227301062946,4.56091924952882,4.56091924952882,12495.8362299196,0.0,1.0
2001-07-09,23.5,23.5,23.5,23.5,200,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,986.643208047344,0.0,1.0
2001-07-10,22.5,23.5,22.5,23.5,8267,4.56091924952882,4.7636267717301,4.56091924952882,4.7636267717301,40782.897004637,0.0,1.0
2001-07-11,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-07-12,23.5,23.5,22.54,22.6,4800,4.7636267717301,4.7636267717301,4.56902755041687,4.58119000174895,23679.4369931363,0.0,1.0
2001-07-13,23.15,23.15,22.54,22.54,1933,4.69267913895965,4.69267913895965,4.56902755041687,4.56902755041687,9535.90660577759,0.0,1.0
2001-07-16,24.5,24.5,23.0,23.5,4067,4.96633429393138,4.96633429393138,4.66227301062946,4.7636267717301,20063.3896356428,0.0,1.0
2001-07-17,23.5,25.38,23.25,25.0,3933,4.7636267717301,5.14471691346851,4.71294989117978,5.06768805503202,19402.338686251,0.0,1.0
2001-07-18,25.0,25.0,24.5,24.5,800,5.06768805503202,5.06768805503202,4.96633429393138,4.96633429393138,3946.57283218938,0.0,1.0
2001-07-19,25.0,25.0,25.0,25.0,0,5.06768805503202,5.06768805503202,5.06768805503202,5.06768805503202,0,0.0,1.0
2001-07-20,23.05,24.25,23.05,23.5,4867,4.67240838673952,4.91565741338106,4.67240838673952,4.7636267717301,24009.9624678321,0.0,1.0
2001-07-23,23.75,23.75,23.75,23.75,1600,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,7893.14566437876,0.0,1.0
2001-07-24,23.75,23.75,23.75,23.75,0,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,0,0.0,1.0
2001-07-25,23.75,23.75,23.75,23.75,0,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,0,0.0,1.0
2001-07-26,23.0,23.0,23.0,23.0,200,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,986.643208047344,0.0,1.0
2001-07-27,23.0,23.75,23.0,23.75,1600,4.66227301062946,4.81430365228042,4.66227301062946,4.81430365228042,7893.14566437875,0.0,1.0
2001-07-30,23.0,23.75,23.0,23.75,867,4.66227301062946,4.81430365228042,4.66227301062946,4.81430365228042,4277.09830688524,0.0,1.0
2001-07-31,23.75,23.75,23.75,23.75,1800,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,8879.7888724261,0.0,1.0
2001-08-01,23.75,23.75,23.75,23.75,0,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,0,0.0,1.0
2001-08-02,23.75,23.75,23.75,23.75,0,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,0,0.0,1.0
2001-08-03,23.75,23.75,23.75,23.75,0,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,0,0.0,1.0
2001-08-06,23.5,23.5,23.5,23.5,67,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,330.52547469586,0.0,1.0
2001-08-07,23.5,23.5,23.5,23.5,0,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,0,0.0,1.0
2001-08-08,23.5,23.5,23.5,23.5,667,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,3290.45509883789,0.0,1.0
2001-08-09,23.5,23.5,23.5,23.5,467,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,2303.81189079055,0.0,1.0
2001-08-10,23.25,23.25,23.25,23.25,2333,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,11509.1930218723,0.0,1.0
2001-08-13,23.25,23.25,23.25,23.25,0,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,0,0.0,1.0
2001-08-14,23.33,23.35,23.25,23.25,5733,4.72916649295588,4.73322064339991,4.71294989117978,4.71294989117978,28282.1275586771,0.0,1.0
2001-08-15,23.25,23.5,23.25,23.5,1000,4.71294989117978,4.7636267717301,4.71294989117978,4.7636267717301,4933.21604023672,0.0,1.0
2001-08-16,23.25,23.5,23.15,23.5,9667,4.71294989117978,4.7636267717301,4.69267913895965,4.7636267717301,47689.3994609684,0.0,1.0
2001-08-17,23.15,23.5,23.15,23.5,400,4.69267913895965,4.7636267717301,4.69267913895965,4.7636267717301,1973.28641609469,0.0,1.0
2001-08-20,23.37,23.37,23.37,23.37,67,4.73727479384393,4.73727479384393,4.73727479384393,4.73727479384393,330.525474695861,0.0,1.0
2001-08-21,23.37,23.37,23.37,23.37,0,4.73727479384393,4.73727479384393,4.73727479384393,4.73727479384393,0,0.0,1.0
2001-08-22,23.37,23.37,23.37,23.37,0,4.73727479384393,4.73727479384393,4.73727479384393,4.73727479384393,0,0.0,1.0
2001-08-23,23.37,23.37,23.37,23.37,0,4.73727479384393,4.73727479384393,4.73727479384393,4.73727479384393,0,0.0,1.0
2001-08-24,23.37,23.37,23.37,23.37,67,4.73727479384393,4.73727479384393,4.73727479384393,4.73727479384393,330.525474695861,0.0,1.0
2001-08-27,23.15,23.15,23.15,23.15,200,4.69267913895965,4.69267913895965,4.69267913895965,4.69267913895965,986.643208047345,0.0,1.0
2001-08-28,23.15,23.15,23.15,23.15,0,4.69267913895965,4.69267913895965,4.69267913895965,4.69267913895965,0,0.0,1.0
2001-08-29,23.15,23.75,23.15,23.5,15200,4.69267913895965,4.81430365228042,4.69267913895965,4.7636267717301,74984.8838115982,0.0,1.0
2001-08-30,23.75,23.75,23.75,23.75,667,4.81430365228042,4.81430365228042,4.81430365228042,4.81430365228042,3290.45509883789,0.0,1.0
2001-08-31,23.15,23.15,23.15,23.15,1800,4.69267913895965,4.69267913895965,4.69267913895965,4.69267913895965,8879.7888724261,0.0,1.0
2001-09-04,23.15,23.15,23.15,23.15,667,4.69267913895965,4.69267913895965,4.69267913895965,4.69267913895965,3290.45509883789,0.0,1.0
2001-09-05,23.15,23.15,23.15,23.15,0,4.69267913895965,4.69267913895965,4.69267913895965,4.69267913895965,0,0.0,1.0
2001-09-06,23.15,23.15,23.15,23.15,0,4.69267913895965,4.69267913895965,4.69267913895965,4.69267913895965,0,0.0,1.0
2001-09-07,23.2,23.2,23.2,23.2,2400,4.70281451506972,4.70281451506972,4.70281451506972,4.70281451506972,11839.7184965681,0.0,1.0
2001-09-10,23.3,23.55,23.2,23.2,8600,4.72308526728984,4.77376214784016,4.70281451506972,4.70281451506972,42425.6579460358,0.0,1.0
2001-09-17,23.0,23.0,23.0,23.0,1067,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,5263.74151493258,0.0,1.0
2001-09-18,23.55,23.55,23.55,23.55,200,4.77376214784016,4.77376214784016,4.77376214784016,4.77376214784016,986.643208047345,0.0,1.0
2001-09-19,23.1,23.1,23.0,23.0,4600,4.68254376284959,4.68254376284959,4.66227301062946,4.66227301062946,22692.7937850889,0.0,1.0
2001-09-20,23.1,23.1,23.1,23.1,0,4.68254376284959,4.68254376284959,4.68254376284959,4.68254376284959,0,0.0,1.0
2001-09-21,22.82,23.1,22.75,22.75,6400,4.62578565663323,4.68254376284959,4.61159613007914,4.61159613007914,31572.582657515,0.0,1.0
2001-09-24,22.82,22.82,22.82,22.82,0,4.62578565663323,4.62578565663323,4.62578565663323,4.62578565663323,0,0.0,1.0
2001-09-25,22.82,22.82,22.82,22.82,0,4.62578565663323,4.62578565663323,4.62578565663323,4.62578565663323,0,0.0,1.0
2001-09-26,22.82,22.82,22.82,22.82,0,4.62578565663323,4.62578565663323,4.62578565663323,4.62578565663323,0,0.0,1.0
2001-09-27,22.5,22.5,22.5,22.5,1200,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,5919.85924828406,0.0,1.0
2001-09-28,22.6,22.6,22.6,22.6,867,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,4277.09830688523,0.0,1.0
2001-10-01,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-02,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-03,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-04,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-05,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-08,21.5,21.5,21.5,21.5,1000,4.35821172732754,4.35821172732754,4.35821172732754,4.35821172732754,4933.21604023672,0.0,1.0
2001-10-09,21.6,21.6,21.6,21.6,1000,4.37848247954767,4.37848247954767,4.37848247954767,4.37848247954767,4933.21604023672,0.0,1.0
2001-10-10,21.75,22.75,21.5,21.5,3067,4.40888860787786,4.61159613007914,4.35821172732754,4.35821172732754,15130.173595406,0.0,1.0
2001-10-11,22.0,22.0,22.0,22.0,400,4.45956548842818,4.45956548842818,4.45956548842818,4.45956548842818,1973.28641609469,0.0,1.0
2001-10-12,21.9,21.9,21.55,21.55,1733,4.43929473620805,4.43929473620805,4.3683471034376,4.3683471034376,8549.26339773024,0.0,1.0
2001-10-15,22.0,22.95,21.9,21.9,3467,4.45956548842818,4.6521376345194,4.43929473620805,4.43929473620805,17103.4600115007,0.0,1.0
2001-10-16,22.25,23.1,22.25,22.95,2333,4.5102423689785,4.68254376284959,4.5102423689785,4.6521376345194,11509.1930218723,0.0,1.0
2001-10-17,23.5,23.5,22.6,22.95,3533,4.7636267717301,4.7636267717301,4.58119000174895,4.6521376345194,17429.0522701563,0.0,1.0
2001-10-18,22.5,23.5,22.25,22.25,1800,4.56091924952882,4.7636267717301,4.5102423689785,4.5102423689785,8879.7888724261,0.0,1.0
2001-10-19,22.5,22.5,22.5,22.5,1067,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,5263.74151493258,0.0,1.0
2001-10-22,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-10-23,22.85,22.85,22.6,22.6,2600,4.63186688229927,4.63186688229927,4.58119000174895,4.58119000174895,12826.3617046155,0.0,1.0
2001-10-24,22.75,22.75,22.75,22.75,400,4.61159613007914,4.61159613007914,4.61159613007914,4.61159613007914,1973.28641609469,0.0,1.0
2001-10-25,22.5,22.75,22.5,22.65,13600,4.56091924952882,4.61159613007914,4.56091924952882,4.59132537785901,67091.7381472194,0.0,1.0
2001-10-26,22.6,22.6,22.5,22.5,4067,4.58119000174895,4.58119000174895,4.56091924952882,4.56091924952882,20063.3896356427,0.0,1.0
2001-10-29,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-30,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-10-31,22.6,22.6,22.6,22.6,0,4.58119000174895,4.58119000174895,4.58119000174895,4.58119000174895,0,0.0,1.0
2001-11-01,23.25,23.25,22.5,22.5,3867,4.71294989117978,4.71294989117978,4.56091924952882,4.56091924952882,19076.7464275954,0.0,1.0
2001-11-02,23.25,23.25,23.25,23.25,400,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,1973.28641609469,0.0,1.0
2001-11-05,23.25,23.25,23.25,23.25,0,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,0,0.0,1.0
2001-11-06,23.25,23.25,23.25,23.25,3467,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,17103.4600115007,0.0,1.0
2001-11-07,23.25,23.25,23.25,23.25,0,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,0,0.0,1.0
2001-11-08,23.25,23.25,23.25,23.25,0,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,0,0.0,1.0
2001-11-09,23.25,23.25,23.25,23.25,1067,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,5263.74151493258,0.0,1.0
2001-11-12,23.25,23.25,23.25,23.25,1200,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,5919.85924828407,0.0,1.0
2001-11-13,23.25,23.25,23.25,23.25,2333,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,11509.1930218723,0.0,1.0
2001-11-14,23.25,23.25,23.25,23.25,0,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,0,0.0,1.0
2001-11-15,23.25,23.25,23.25,23.25,0,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,0,0.0,1.0
2001-11-16,22.5,22.5,22.5,22.5,200,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,986.643208047344,0.0,1.0
2001-11-19,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-11-20,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-11-21,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-11-23,22.5,22.5,22.5,22.5,0,4.56091924952882,4.56091924952882,4.56091924952882,4.56091924952882,0,0.0,1.0
2001-11-26,23.75,24.05,22.5,22.5,1733,4.81430365228042,4.87511590894081,4.56091924952882,4.56091924952882,8549.26339773024,0.0,1.0
2001-11-27,23.75,23.75,23.02,23.02,867,4.81430365228042,4.81430365228042,4.66632716107349,4.66632716107349,4277.09830688524,0.0,1.0
2001-11-28,22.55,23.15,22.55,23.15,2333,4.57105462563888,4.69267913895965,4.57105462563888,4.69267913895965,11509.1930218723,0.0,1.0
2001-11-29,23.5,23.5,22.55,22.55,1933,4.7636267717301,4.7636267717301,4.57105462563888,4.57105462563888,9535.90660577758,0.0,1.0
2001-11-30,23.5,23.5,23.5,23.5,67,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,330.52547469586,0.0,1.0
2001-12-03,23.0,23.25,23.0,23.25,3133,4.66227301062946,4.71294989117978,4.66227301062946,4.71294989117978,15455.7658540616,0.0,1.0
2001-12-04,23.0,23.0,23.0,23.0,0,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,0,0.0,1.0
2001-12-05,23.0,23.0,23.0,23.0,0,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,0,0.0,1.0
2001-12-06,23.08,23.08,23.08,23.08,400,4.67848961240556,4.67848961240556,4.67848961240556,4.67848961240556,1973.28641609469,0.0,1.0
2001-12-07,23.5,23.5,23.5,23.5,1267,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,6250.38472297993,0.0,1.0
2001-12-10,23.25,23.26,23.25,23.26,400,4.71294989117978,4.71497696640179,4.71294989117978,4.71497696640179,1973.28641609469,0.0,1.0
2001-12-11,23.05,23.15,23.05,23.05,2800,4.67240838673952,4.69267913895965,4.67240838673952,4.67240838673952,13813.0049126628,0.0,1.0
2001-12-12,23.05,23.05,23.05,23.05,0,4.67240838673952,4.67240838673952,4.67240838673952,4.67240838673952,0,0.0,1.0
2001-12-13,23.25,23.25,23.25,23.25,1733,4.71294989117978,4.71294989117978,4.71294989117978,4.71294989117978,8549.26339773024,0.0,1.0
2001-12-14,23.5,23.5,23.5,23.5,400,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,1973.28641609469,0.0,1.0
2001-12-17,23.5,23.5,23.5,23.5,0,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,0,0.0,1.0
2001-12-18,23.5,23.5,23.5,23.5,0,4.7636267717301,4.7636267717301,4.7636267717301,4.7636267717301,0,0.0,1.0
2001-12-19,23.25,23.25,23.1,23.1,667,4.71294989117978,4.71294989117978,4.68254376284959,4.68254376284959,3290.45509883789,0.0,1.0
2001-12-20,23.1,23.1,23.1,23.1,200,4.68254376284959,4.68254376284959,4.68254376284959,4.68254376284959,986.643208047344,0.0,1.0
2001-12-21,23.1,23.1,23.1,23.1,0,4.68254376284959,4.68254376284959,4.68254376284959,4.68254376284959,0,0.0,1.0
2001-12-24,23.0,23.1,23.0,23.1,1267,4.66227301062946,4.68254376284959,4.66227301062946,4.68254376284959,6250.38472297993,0.0,1.0
2001-12-26,23.0,23.0,23.0,23.0,3667,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,18090.1032195481,0.0,1.0
2001-12-27,23.1,23.1,23.0,23.0,6600,4.68254376284959,4.68254376284959,4.66227301062946,4.66227301062946,32559.2258655623,0.0,1.0
2001-12-28,23.25,23.25,22.9,22.9,3067,4.71294989117978,4.71294989117978,4.64200225840933,4.64200225840933,15130.173595406,0.0,1.0
2001-12-31,23.0,23.0,23.0,23.0,67,4.66227301062946,4.66227301062946,4.66227301062946,4.66227301062946,330.52547469586,0.0,1.0
2002-01-02,23.1,23.1,23.0,23.0,3133,4.68254376284959,4.68254376284959,4.66227301062946,4.66227301062946,15455.7658540616,0.0,1.0
2002-01-03,23.05,23.55,23.0,23.0,800,4.67240838673952,4.77376214784016,4.66227301062946,4.66227301062946,3946.57283218938,0.0,1.0
2002-01-04,23.7,23.7,23.1,23.1,6600,4.80416827617036,4.80416827617036,4.68254376284959,4.68254376284959,32559.2258655623,0.0,1.0
2002-01-07,23.88,23.88,23.88,23.88,3667,4.84065563016659,4.84065563016659,4.84065563016659,4.84065563016659,18090.103219548,0.0,1.0
2002-01-08,25.0,25.0,24.0,24.0,4067,5.06768805503202,5.06768805503202,4.86498053283074,4.86498053283074,20063.3896356428,0.0,1.0
2002-01-09,25.0,25.0,25.0,25.0,1067,5.06768805503202,5.06768805503202,5.06768805503202,5.06768805503202,5263.74151493258,0.0,1.0
2002-01-10,25.0,25.0,25.0,25.0,0,5.06768805503202,5.06768805503202,5.06768805503202,5.06768805503202,0,0.0,1.0
2002-01-11,25.0,25.0,25.0,25.0,0,5.06768805503202,5.06768805503202,5.06768805503202,5.06768805503202,0,0.0,1.0
2002-01-14,24.25,24.5,24.25,24.5,1000,4.91565741338106,4.96633429393138,4.91565741338106,4.96633429393138,4933.21604023672,0.0,1.0
2002-01-15,24.25,24.25,24.25,24.25,0,4.91565741338106,4.91565741338106,4.91565741338106,4.91565741338106,0,0.0,1.0
2002-01-16,24.25,24.25,24.25,24.25,0,4.91565741338106,4.91565741338106,4.91565741338106,4.91565741338106,0,0.0,1.0
2002-01-17,24.25,24.25,24.25,24.25,200,4.91565741338106,4.91565741338106,4.91565741338106,4.91565741338106,986.643208047344,0.0,1.0
2002-01-18,24.25,24.25,24.25,24.25,0,4.91565741338106,4.91565741338106,4.91565741338106,4.91565741338106,0,0.0,1.0
2002-01-22,25.7,25.7,24.35,24.35,1933,5.20958332057292,5.20958332057292,4.93592816560119,4.93592816560119,9535.90660577758,0.0,1.0
2002-01-23,25.7,25.7,25.7,25.7,0,5.20958332057292,5.20958332057292,5.20958332057292,5.20958332057292,0,0.0,1.0
2002-01-24,25.0,25.02,25.0,25.02,600,5.06768805503202,5.07174220547605,5.06768805503202,5.07174220547605,2959.92962414203,0.0,1.0
2002-01-25,26.2,26.2,25.5,25.5,467,5.31093708167356,5.31093708167356,5.16904181613266,5.16904181613266,2303.81189079055,0.0,1.0
2002-01-28,25.75,27.0,25.55,25.55,2000,5.21971869668298,5.47310309943458,5.17917719224273,5.17917719224273,9866.43208047345,0.0,1.0
2002-01-29,25.8,25.8,25.75,25.75,1200,5.22985407279305,5.22985407279305,5.21971869668298,5.21971869668298,5919.85924828406,0.0,1.0
2002-01-30,25.95,25.95,25.75,25.75,2333,5.26026020112324,5.26026020112324,5.21971869668298,5.21971869668298,11509.1930218723,0.0,1.0
2002-01-31,25.95,25.95,25.95,25.95,0,5.26026020112324,5.26026020112324,5.26026020112324,5.26026020112324,0,0.0,1.0
2002-02-01,25.81,27.2,25.75,25.75,2533,5.23188114801506,5.51364460387484,5.21971869668298,5.21971869668298,12495.8362299196,0.0,1.0
2002-02-04,25.4,25.6,25.4,25.6,1067,5.14877106391253,5.18931256835279,5.14877106391253,5.18931256835279,5263.74151493258,0.0,1.0
2002-02-05,25.4,25.4,25.4,25.4,200,5.14877106391253,5.14877106391253,5.14877106391253,5.14877106391253,986.643208047345,0.0,1.0
2002-02-06,25.4,25.4,25.4,25.4,0,5.14877106391253,5.14877106391253,5.14877106391253,5.14877106391253,0,0.0,1.0
2002-02-07,25.55,25.55,25.55,25.55,200,5.17917719224273,5.17917719224273,5.17917719224273,5.17917719224273,986.643208047343,0.0,1.0
2002-02-08,25.55,25.55,25.55,25.55,0,5.17917719224273,5.17917719224273,5.17917719224273,5.17917719224273,0,0.0,1.0
2002-02-11,26.25,26.25,26.25,26.25,1600,5.32107245778362,5.32107245778362,5.32107245778362,5.32107245778362,7893.14566437876,0.0,1.0
2002-02-12,26.3,26.3,26.25,26.25,4600,5.33120783389369,5.33120783389369,5.32107245778362,5.32107245778362,22692.7937850889,0.0,1.0
2002-02-13,26.25,26.25,26.25,26.25,2000,5.32107245778362,5.32107245778362,5.32107245778362,5.32107245778362,9866.43208047345,0.0,1.0
2002-02-14,25.5,26.25,25.5,26.25,1200,5.16904181613266,5.32107245778362,5.16904181613266,5.32107245778362,5919.85924828407,0.0,1.0
2002-02-15,25.65,25.65,25.5,25.5,867,5.19944794446285,5.19944794446285,5.16904181613266,5.16904181613266,4277.09830688524,0.0,1.0
2002-02-19,25.65,25.65,25.65,25.65,0,5.19944794446285,5.19944794446285,5.19944794446285,5.19944794446285,0,0.0,1.0
2002-02-20,25.4,25.5,25.4,25.5,600,5.14877106391253,5.16904181613266,5.14877106391253,5.16904181613266,2959.92962414203,0.0,1.0
2002-02-21,26.25,26.25,25.4,25.4,1733,5.32107245778362,5.32107245778362,5.14877106391253,5.14877106391253,8549.26339773024,0.0,1.0
2002-02-22,25.75,25.75,25.75,25.75,600,5.21971869668298,5.21971869668298,5.21971869668298,5.21971869668298,2959.92962414203,0.0,1.0
2002-02-25,25.75,25.75,25.5,25.5,3867,5.21971869668298,5.21971869668298,5.16904181613266,5.16904181613266,19076.7464275954,0.0,1.0
2002-02-26,25.75,25.75,25.75,25.75,0,5.21971869668298,5.21971869668298,5.21971869668298,5.21971869668298,0,0.0,1.0
2002-02-27,25.75,25.75,25.75,25.75,400,5.21971869668298,5.21971869668298,5.21971869668298,5.21971869668298,1973.28641609469,0.0,1.0
2002-02-28,25.45,25.45,25.4,25.4,1933,5.1589064400226,5.1589064400226,5.14877106391253,5.14877106391253,9535.90660577758,0.0,1.0
2002-03-01,26.0,26.0,26.0,26.0,267,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,1317.16868274321,0.0,1.0
2002-03-04,25.5,25.5,25.5,25.5,600,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,2959.92962414203,0.0,1.0
2002-03-05,25.5,25.5,25.5,25.5,200,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,986.643208047345,0.0,1.0
2002-03-06,25.5,25.5,25.5,25.5,0,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,0,0.0,1.0
2002-03-07,25.5,25.6,25.5,25.6,2600,5.16904181613266,5.18931256835279,5.16904181613266,5.18931256835279,12826.3617046155,0.0,1.0
2002-03-08,25.6,25.6,25.6,25.6,600,5.18931256835279,5.18931256835279,5.18931256835279,5.18931256835279,2959.92962414203,0.0,1.0
2002-03-11,25.62,25.62,25.62,25.62,2000,5.19336671879682,5.19336671879682,5.19336671879682,5.19336671879682,9866.43208047343,0.0,1.0
2002-03-12,25.5,25.5,25.5,25.5,2000,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,9866.43208047345,0.0,1.0
2002-03-13,25.6,25.6,25.5,25.5,8067,5.18931256835279,5.18931256835279,5.16904181613266,5.16904181613266,39796.2537965896,0.0,1.0
2002-03-14,25.5,25.5,25.5,25.5,200,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,986.643208047345,0.0,1.0
2002-03-15,25.5,25.5,25.5,25.5,1067,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,5263.74151493258,0.0,1.0
2002-03-18,25.5,25.5,25.5,25.5,0,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,0,0.0,1.0
2002-03-19,25.5,25.5,25.5,25.5,600,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,2959.92962414203,0.0,1.0
2002-03-20,25.5,25.5,25.5,25.5,0,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,0,0.0,1.0
2002-03-21,25.5,25.5,25.5,25.5,200,5.16904181613266,5.16904181613266,5.16904181613266,5.16904181613266,986.643208047345,0.0,1.0
2002-03-22,25.9,26.0,25.5,25.5,6733,5.25012482501317,5.2703955772333,5.16904181613266,5.16904181613266,33215.3435989139,0.0,1.0
2002-03-25,25.9,25.9,25.9,25.9,0,5.25012482501317,5.25012482501317,5.25012482501317,5.25012482501317,0,0.0,1.0
2002-03-26,26.21,26.21,26.2,26.2,667,5.31296415689557,5.31296415689557,5.31093708167356,5.31093708167356,3290.45509883789,0.0,1.0
2002-03-27,26.21,26.21,26.21,26.21,0,5.31296415689557,5.31296415689557,5.31296415689557,5.31296415689557,0,0.0,1.0
2002-03-28,26.5,26.5,26.25,26.25,400,5.37174933833394,5.37174933833394,5.32107245778362,5.32107245778362,1973.28641609469,0.0,1.0
2002-04-01,26.35,26.5,26.35,26.5,1200,5.34134321000375,5.37174933833394,5.34134321000375,5.37174933833394,5919.85924828407,0.0,1.0
2002-04-02,26.55,26.55,26.55,26.55,267,5.38188471444401,5.38188471444401,5.38188471444401,5.38188471444401,1317.1686827432,0.0,1.0
2002-04-03,26.55,26.55,26.55,26.55,200,5.38188471444401,5.38188471444401,5.38188471444401,5.38188471444401,986.643208047344,0.0,1.0
2002-04-04,26.5,26.55,26.5,26.55,4800,5.37174933833394,5.38188471444401,5.37174933833394,5.38188471444401,23679.4369931363,0.0,1.0
2002-04-05,26.0,27.0,26.0,26.55,2400,5.2703955772333,5.47310309943458,5.2703955772333,5.38188471444401,11839.7184965681,0.0,1.0
2002-04-08,26.0,26.0,26.0,26.0,0,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,0,0.0,1.0
2002-04-09,26.1,26.1,26.1,26.1,667,5.29066632945343,5.29066632945343,5.29066632945343,5.29066632945343,3290.45509883789,0.0,1.0
2002-04-10,26.55,26.55,26.55,26.55,467,5.38188471444401,5.38188471444401,5.38188471444401,5.38188471444401,2303.81189079055,0.0,1.0
2002-04-11,26.2,26.2,26.2,26.2,1067,5.31093708167356,5.31093708167356,5.31093708167356,5.31093708167356,5263.74151493258,0.0,1.0
2002-04-12,26.37,26.8,26.37,26.8,800,5.34539736044778,5.43256159499433,5.34539736044778,5.43256159499433,3946.57283218937,0.0,1.0
2002-04-15,27.05,27.05,26.77,26.77,867,5.48323847554465,5.48323847554465,5.42648036932829,5.42648036932829,4277.09830688523,0.0,1.0
2002-04-16,27.55,27.55,27.3,27.3,1000,5.58459223664529,5.58459223664529,5.53391535609497,5.53391535609497,4933.21604023672,0.0,1.0
2002-04-17,27.55,27.55,27.55,27.55,0,5.58459223664529,5.58459223664529,5.58459223664529,5.58459223664529,0,0.0,1.0
2002-04-18,26.45,26.5,26.2,26.5,267,5.36161396222388,5.37174933833394,5.31093708167356,5.37174933833394,1317.1686827432,0.0,1.0
2002-04-19,26.0,26.7,26.0,26.7,400,5.2703955772333,5.4122908427742,5.2703955772333,5.4122908427742,1973.28641609469,0.0,1.0
2002-04-22,30.0,30.0,26.7,26.7,1600,6.08122566603843,6.08122566603843,5.4122908427742,5.4122908427742,7893.14566437875,0.0,1.0
2002-04-23,29.0,29.25,29.0,29.25,3533,5.87851814383715,5.92919502438747,5.87851814383715,5.92919502438747,17429.0522701563,0.0,1.0
2002-04-24,28.5,29.0,28.5,29.0,1267,5.77716438273651,5.87851814383715,5.77716438273651,5.87851814383715,6250.38472297992,0.0,1.0
2002-04-25,28.5,28.5,28.5,28.5,467,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,2303.81189079055,0.0,1.0
2002-04-26,29.7,29.7,29.2,29.2,267,6.02041340937804,6.02041340937804,5.9190596482774,5.9190596482774,1317.1686827432,0.0,1.0
2002-04-29,29.0,29.0,29.0,29.0,800,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,3946.57283218937,0.0,1.0
2002-04-30,28.05,29.7,28.05,29.0,4867,5.68594599774593,6.02041340937804,5.68594599774593,5.87851814383715,24009.9624678321,0.0,1.0
2002-05-01,28.05,28.05,28.05,28.05,0,5.68594599774593,5.68594599774593,5.68594599774593,5.68594599774593,0,0.0,1.0
2002-05-02,28.25,28.25,28.25,28.25,267,5.72648750218618,5.72648750218618,5.72648750218618,5.72648750218618,1317.16868274321,0.0,1.0
2002-05-03,28.25,28.25,28.25,28.25,0,5.72648750218618,5.72648750218618,5.72648750218618,5.72648750218618,0,0.0,1.0
2002-05-06,28.25,28.25,28.25,28.25,0,5.72648750218618,5.72648750218618,5.72648750218618,5.72648750218618,0,0.0,1.0
2002-05-07,28.25,28.25,28.25,28.25,400,5.72648750218618,5.72648750218618,5.72648750218618,5.72648750218618,1973.28641609469,0.0,1.0
2002-05-08,28.25,28.25,28.25,28.25,0,5.72648750218618,5.72648750218618,5.72648750218618,5.72648750218618,0,0.0,1.0
2002-05-09,28.9,28.9,28.89,28.89,2600,5.85824739161702,5.85824739161702,5.856220316395,5.856220316395,12826.3617046155,0.0,1.0
2002-05-10,28.78,28.8,28.78,28.79,1067,5.83392248895286,5.83797663939689,5.83392248895286,5.83594956417488,5263.74151493258,0.0,1.0
2002-05-13,28.78,28.78,28.78,28.78,0,5.83392248895286,5.83392248895286,5.83392248895286,5.83392248895286,0,0.0,1.0
2002-05-14,28.78,28.78,28.78,28.78,0,5.83392248895286,5.83392248895286,5.83392248895286,5.83392248895286,0,0.0,1.0
2002-05-15,28.78,28.78,28.78,28.78,0,5.83392248895286,5.83392248895286,5.83392248895286,5.83392248895286,0,0.0,1.0
2002-05-16,28.78,28.78,28.78,28.78,0,5.83392248895286,5.83392248895286,5.83392248895286,5.83392248895286,0,0.0,1.0
2002-05-17,29.0,29.0,29.0,29.0,67,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,330.52547469586,0.0,1.0
2002-05-20,28.99,28.99,28.96,28.96,400,5.87649106861513,5.87649106861513,5.87040984294909,5.87040984294909,1973.28641609469,0.0,1.0
2002-05-21,28.78,28.79,28.78,28.79,267,5.83392248895286,5.83594956417488,5.83392248895286,5.83594956417488,1317.16868274321,0.0,1.0
2002-05-22,28.75,28.8,28.75,28.8,267,5.82784126328683,5.83797663939689,5.82784126328683,5.83797663939689,1317.1686827432,0.0,1.0
2002-05-23,28.25,28.53,28.25,28.53,800,5.72648750218618,5.78324560840254,5.72648750218618,5.78324560840254,3946.57283218938,0.0,1.0
2002-05-24,28.2,28.25,28.2,28.25,467,5.71635212607612,5.72648750218618,5.71635212607612,5.72648750218618,2303.81189079055,0.0,1.0
2002-05-28,27.43,27.95,27.43,27.95,600,5.56026733398113,5.6656752455258,5.56026733398113,5.6656752455258,2959.92962414203,0.0,1.0
2002-05-29,27.2,27.27,27.2,27.27,1533,5.51364460387484,5.52783413042893,5.51364460387484,5.52783413042893,7562.62018968289,0.0,1.0
2002-05-30,27.2,27.2,27.2,27.2,0,5.51364460387484,5.51364460387484,5.51364460387484,5.51364460387484,0,0.0,1.0
2002-05-31,27.5,27.5,27.39,27.4,9600,5.57445686053522,5.57445686053522,5.55215903309308,5.5541861083151,47358.8739862726,0.0,1.0
2002-06-03,27.5,27.5,27.5,27.5,0,5.57445686053522,5.57445686053522,5.57445686053522,5.57445686053522,0,0.0,1.0
2002-06-04,27.6,27.6,27.2,27.2,1533,5.59472761275535,5.59472761275535,5.51364460387484,5.51364460387484,7562.6201896829,0.0,1.0
2002-06-05,27.65,29.95,27.65,27.99,5667,5.60486298886542,6.07109028992836,5.60486298886542,5.67378354641385,27956.5353000215,0.0,1.0
2002-06-06,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-07,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-10,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-11,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-12,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-13,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-14,27.65,27.65,27.65,27.65,0,5.60486298886542,5.60486298886542,5.60486298886542,5.60486298886542,0,0.0,1.0
2002-06-17,27.86,27.86,27.86,27.86,67,5.64743156852769,5.64743156852769,5.64743156852769,5.64743156852769,330.52547469586,0.0,1.0
2002-06-18,27.86,27.86,27.86,27.86,0,5.64743156852769,5.64743156852769,5.64743156852769,5.64743156852769,0,0.0,1.0
2002-06-19,27.92,27.92,27.92,27.92,67,5.65959401985976,5.65959401985976,5.65959401985976,5.65959401985976,330.52547469586,0.0,1.0
2002-06-20,28.44,28.44,28.44,28.44,200,5.76500193140443,5.76500193140443,5.76500193140443,5.76500193140443,986.643208047344,0.0,1.0
2002-06-21,28.44,28.44,28.44,28.44,0,5.76500193140443,5.76500193140443,5.76500193140443,5.76500193140443,0,0.0,1.0
2002-06-24,27.75,28.7,27.75,28.7,4667,5.62513374108554,5.81770588717676,5.62513374108554,5.81770588717676,23023.3192597848,0.0,1.0
2002-06-25,27.65,28.0,27.65,27.75,467,5.60486298886542,5.67581062163586,5.60486298886542,5.62513374108554,2303.81189079055,0.0,1.0
2002-06-26,27.8,27.8,27.8,27.8,10533,5.63526911719561,5.63526911719561,5.63526911719561,5.63526911719561,51961.5645518134,0.0,1.0
2002-06-27,27.8,27.8,27.8,27.8,1600,5.63526911719561,5.63526911719561,5.63526911719561,5.63526911719561,7893.14566437875,0.0,1.0
2002-06-28,28.05,28.05,28.05,28.05,267,5.68594599774593,5.68594599774593,5.68594599774593,5.68594599774593,1317.1686827432,0.0,1.0
2002-07-01,29.0,29.0,28.51,28.51,1267,5.87851814383715,5.87851814383715,5.77919145795852,5.77919145795852,6250.38472297992,0.0,1.0
2002-07-02,28.99,28.99,28.99,28.99,200,5.87649106861513,5.87649106861513,5.87649106861513,5.87649106861513,986.643208047344,0.0,1.0
2002-07-03,28.06,28.06,28.06,28.06,1000,5.68797307296794,5.68797307296794,5.68797307296794,5.68797307296794,4933.21604023672,0.0,1.0
2002-07-05,28.06,28.06,28.06,28.06,400,5.68797307296794,5.68797307296794,5.68797307296794,5.68797307296794,1973.28641609469,0.0,1.0
2002-07-08,28.06,28.06,28.06,28.06,0,5.68797307296794,5.68797307296794,5.68797307296794,5.68797307296794,0,0.0,1.0
2002-07-09,29.0,29.0,29.0,29.0,67,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,330.52547469586,0.0,1.0
2002-07-10,28.06,28.06,28.06,28.06,67,5.68797307296794,5.68797307296794,5.68797307296794,5.68797307296794,330.52547469586,0.0,1.0
2002-07-11,28.0,28.05,28.0,28.05,467,5.67581062163586,5.68594599774593,5.67581062163586,5.68594599774593,2303.81189079055,0.0,1.0
2002-07-12,27.75,27.75,27.5,27.75,5000,5.62513374108554,5.62513374108554,5.57445686053522,5.62513374108554,24666.0802011836,0.0,1.0
2002-07-15,28.95,28.99,28.95,28.99,200,5.86838276772708,5.87649106861513,5.86838276772708,5.87649106861513,986.643208047344,0.0,1.0
2002-07-16,27.75,27.75,27.75,27.75,467,5.62513374108554,5.62513374108554,5.62513374108554,5.62513374108554,2303.81189079055,0.0,1.0
2002-07-17,27.75,27.75,27.75,27.75,0,5.62513374108554,5.62513374108554,5.62513374108554,5.62513374108554,0,0.0,1.0
2002-07-18,27.75,28.95,27.75,28.95,3467,5.62513374108554,5.86838276772708,5.62513374108554,5.86838276772708,17103.4600115007,0.0,1.0
2002-07-19,27.7,28.0,27.7,28.0,1200,5.61499836497548,5.67581062163586,5.61499836497548,5.67581062163586,5919.85924828406,0.0,1.0
2002-07-22,27.6,27.6,27.35,27.35,400,5.59472761275535,5.59472761275535,5.54405073220503,5.54405073220503,1973.28641609469,0.0,1.0
2002-07-23,26.0,27.35,26.0,27.35,3733,5.2703955772333,5.54405073220503,5.2703955772333,5.54405073220503,18415.6954782037,0.0,1.0
2002-07-24,26.5,26.5,25.25,25.4,1533,5.37174933833394,5.37174933833394,5.11836493558234,5.14877106391253,7562.6201896829,0.0,1.0
2002-07-25,26.25,26.25,26.25,26.25,67,5.32107245778362,5.32107245778362,5.32107245778362,5.32107245778362,330.525474695861,0.0,1.0
2002-07-26,25.6,26.25,25.6,26.25,600,5.18931256835279,5.32107245778362,5.18931256835279,5.32107245778362,2959.92962414203,0.0,1.0
2002-07-29,26.0,26.0,26.0,26.0,200,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,986.643208047345,0.0,1.0
2002-07-30,26.0,26.14,26.0,26.14,600,5.2703955772333,5.29877463034148,5.2703955772333,5.29877463034148,2959.92962414203,0.0,1.0
2002-07-31,27.5,27.5,27.5,27.5,1267,5.57445686053522,5.57445686053522,5.57445686053522,5.57445686053522,6250.38472297993,0.0,1.0
2002-08-01,26.0,26.5,26.0,26.5,3867,5.2703955772333,5.37174933833394,5.2703955772333,5.37174933833394,19076.7464275954,0.0,1.0
2002-08-02,26.0,26.0,25.99,25.99,467,5.2703955772333,5.2703955772333,5.26836850201129,5.26836850201129,2303.81189079055,0.0,1.0
2002-08-05,26.0,26.0,26.0,26.0,0,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,0,0.0,1.0
2002-08-06,26.0,26.0,26.0,26.0,200,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,986.643208047345,0.0,1.0
2002-08-07,26.0,26.0,26.0,26.0,1600,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,7893.14566437876,0.0,1.0
2002-08-08,26.0,26.0,26.0,26.0,267,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,1317.16868274321,0.0,1.0
2002-08-09,26.0,26.0,26.0,26.0,0,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,0,0.0,1.0
2002-08-12,26.0,26.0,26.0,26.0,0,5.2703955772333,5.2703955772333,5.2703955772333,5.2703955772333,0,0.0,1.0
2002-08-13,26.4,26.4,26.17,26.17,267,5.35147858611382,5.35147858611382,5.30485585600752,5.30485585600752,1317.1686827432,0.0,1.0
2002-08-14,26.4,26.4,26.4,26.4,0,5.35147858611382,5.35147858611382,5.35147858611382,5.35147858611382,0,0.0,1.0
2002-08-15,26.4,26.4,26.4,26.4,0,5.35147858611382,5.35147858611382,5.35147858611382,5.35147858611382,0,0.0,1.0
2002-08-16,26.4,26.4,26.4,26.4,0,5.35147858611382,5.35147858611382,5.35147858611382,5.35147858611382,0,0.0,1.0
2002-08-19,26.95,26.95,26.74,26.75,2000,5.46296772332452,5.46296772332452,5.42039914366225,5.42242621888426,9866.43208047344,0.0,1.0
2002-08-20,26.95,26.95,26.95,26.95,0,5.46296772332452,5.46296772332452,5.46296772332452,5.46296772332452,0,0.0,1.0
2002-08-21,27.7,27.7,27.6,27.6,200,5.61499836497548,5.61499836497548,5.59472761275535,5.59472761275535,986.643208047344,0.0,1.0
2002-08-22,28.0,28.0,27.97,28.0,1533,5.67581062163586,5.67581062163586,5.66972939596983,5.67581062163586,7562.6201896829,0.0,1.0
2002-08-23,28.0,28.0,28.0,28.0,0,5.67581062163586,5.67581062163586,5.67581062163586,5.67581062163586,0,0.0,1.0
2002-08-26,28.2,28.3,28.0,28.0,600,5.71635212607612,5.73662287829625,5.67581062163586,5.67581062163586,2959.92962414203,0.0,1.0
2002-08-27,28.75,28.75,28.75,28.75,600,5.82784126328683,5.82784126328683,5.82784126328683,5.82784126328683,2959.92962414203,0.0,1.0
2002-08-28,28.0,28.0,27.71,27.71,1200,5.67581062163586,5.67581062163586,5.61702544019749,5.61702544019749,5919.85924828407,0.0,1.0
2002-08-29,29.0,29.0,29.0,29.0,1200,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,5919.85924828406,0.0,1.0
2002-08-30,29.0,29.0,28.5,28.51,1533,5.87851814383715,5.87851814383715,5.77716438273651,5.77919145795852,7562.62018968289,0.0,1.0
2002-09-03,29.25,29.25,29.1,29.1,267,5.92919502438747,5.92919502438747,5.89878889605727,5.89878889605727,1317.1686827432,0.0,1.0
2002-09-04,29.49,29.5,29.25,29.25,400,5.97784482971577,5.97987190493779,5.92919502438747,5.92919502438747,1973.28641609469,0.0,1.0
2002-09-05,28.75,28.75,28.71,28.75,1000,5.82784126328683,5.82784126328683,5.81973296239877,5.82784126328683,4933.21604023672,0.0,1.0
2002-09-06,28.75,28.75,28.74,28.74,2200,5.82784126328683,5.82784126328683,5.82581418806481,5.82581418806481,10853.0752885208,0.0,1.0
2002-09-09,28.51,28.77,28.51,28.75,600,5.77919145795852,5.83189541373085,5.77919145795852,5.82784126328683,2959.92962414203,0.0,1.0
2002-09-10,28.5,28.51,28.5,28.51,267,5.77716438273651,5.77919145795852,5.77716438273651,5.77919145795852,1317.1686827432,0.0,1.0
2002-09-11,28.5,28.5,28.5,28.5,0,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,0,0.0,1.0
2002-09-12,28.51,28.51,28.51,28.51,600,5.77919145795852,5.77919145795852,5.77919145795852,5.77919145795852,2959.92962414203,0.0,1.0
2002-09-13,28.5,28.5,28.5,28.5,267,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,1317.1686827432,0.0,1.0
2002-09-16,29.0,29.0,28.45,28.45,6533,5.87851814383715,5.87851814383715,5.76702900662644,5.76702900662644,32228.7003908665,0.0,1.0
2002-09-17,28.7,29.0,28.7,29.0,1600,5.81770588717676,5.87851814383715,5.81770588717676,5.87851814383715,7893.14566437876,0.0,1.0
2002-09-18,28.7,28.7,28.7,28.7,0,5.81770588717676,5.81770588717676,5.81770588717676,5.81770588717676,0,0.0,1.0
2002-09-19,28.7,28.7,28.7,28.7,0,5.81770588717676,5.81770588717676,5.81770588717676,5.81770588717676,0,0.0,1.0
2002-09-20,28.5,28.5,28.5,28.5,67,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,330.52547469586,0.0,1.0
2002-09-23,28.5,28.5,28.5,28.5,0,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,0,0.0,1.0
2002-09-24,27.5,28.5,27.5,28.5,1800,5.57445686053522,5.77716438273651,5.57445686053522,5.77716438273651,8879.7888724261,0.0,1.0
2002-09-25,27.85,27.99,27.51,27.51,667,5.64540449330567,5.67378354641385,5.57648393575724,5.57648393575724,3290.45509883789,0.0,1.0
2002-09-26,27.85,27.85,27.85,27.85,200,5.64540449330567,5.64540449330567,5.64540449330567,5.64540449330567,986.643208047345,0.0,1.0
2002-09-27,27.85,27.85,27.85,27.85,0,5.64540449330567,5.64540449330567,5.64540449330567,5.64540449330567,0,0.0,1.0
2002-09-30,27.85,27.85,27.85,27.85,0,5.64540449330567,5.64540449330567,5.64540449330567,5.64540449330567,0,0.0,1.0
2002-10-01,27.6,27.6,27.6,27.6,67,5.59472761275535,5.59472761275535,5.59472761275535,5.59472761275535,330.52547469586,0.0,1.0
2002-10-02,28.0,29.7,27.5,27.6,2533,5.67581062163586,6.02041340937804,5.57445686053522,5.59472761275535,12495.8362299196,0.0,1.0
2002-10-03,28.0,28.49,28.0,28.49,267,5.67581062163586,5.77513730751449,5.67581062163586,5.77513730751449,1317.16868274321,0.0,1.0
2002-10-04,27.75,27.75,27.5,27.5,3267,5.62513374108554,5.62513374108554,5.57445686053522,5.57445686053522,16116.8168034534,0.0,1.0
2002-10-07,27.41,27.5,27.41,27.5,400,5.55621318353711,5.57445686053522,5.55621318353711,5.57445686053522,1973.28641609469,0.0,1.0
2002-10-08,28.43,28.43,27.1,27.3,7067,5.76297485618242,5.76297485618242,5.49337385165471,5.53391535609497,34863.0377563529,0.0,1.0
2002-10-09,28.0,28.0,28.0,28.0,200,5.67581062163586,5.67581062163586,5.67581062163586,5.67581062163586,986.643208047345,0.0,1.0
2002-10-10,28.0,28.01,28.0,28.01,267,5.67581062163586,5.67783769685788,5.67581062163586,5.67783769685788,1317.16868274321,0.0,1.0
2002-10-11,28.0,28.0,28.0,28.0,0,5.67581062163586,5.67581062163586,5.67581062163586,5.67581062163586,0,0.0,1.0
2002-10-14,28.0,28.0,28.0,28.0,67,5.67581062163586,5.67581062163586,5.67581062163586,5.67581062163586,330.525474695861,0.0,1.0
2002-10-15,30.49,30.49,28.95,28.95,1600,6.18055235191705,6.18055235191705,5.86838276772708,5.86838276772708,7893.14566437876,0.0,1.0
2002-10-16,30.0,30.0,30.0,30.0,67,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,330.52547469586,0.0,1.0
2002-10-17,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2002-10-18,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2002-10-21,29.01,29.01,29.01,29.01,267,5.88054521905916,5.88054521905916,5.88054521905916,5.88054521905916,1317.1686827432,0.0,1.0
2002-10-22,30.0,30.0,30.0,30.0,267,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,1317.1686827432,0.0,1.0
2002-10-23,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2002-10-24,30.0,30.0,30.0,30.0,200,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,986.643208047344,0.0,1.0
2002-10-25,28.51,29.51,28.51,29.51,467,5.77919145795852,5.9818989801598,5.77919145795852,5.9818989801598,2303.81189079055,0.0,1.0
2002-10-28,30.01,30.25,30.0,30.25,667,6.08325274126044,6.13190254658875,6.08122566603843,6.13190254658875,3290.45509883789,0.0,1.0
2002-10-29,30.01,30.01,30.01,30.01,0,6.08325274126044,6.08325274126044,6.08325274126044,6.08325274126044,0,0.0,1.0
2002-10-30,30.0,30.0,30.0,30.0,200,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,986.643208047344,0.0,1.0
2002-10-31,30.0,30.0,30.0,30.0,200,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,986.643208047344,0.0,1.0
2002-11-01,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2002-11-04,30.0,31.0,30.0,31.0,1267,6.08122566603843,6.28393318823971,6.08122566603843,6.28393318823971,6250.38472297992,0.0,1.0
2002-11-05,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2002-11-06,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2002-11-07,29.25,29.25,29.0,29.0,11933,5.92919502438747,5.92919502438747,5.87851814383715,5.87851814383715,58868.0670081447,0.0,1.0
2002-11-08,29.0,29.0,29.0,29.0,267,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,1317.1686827432,0.0,1.0
2002-11-11,29.0,29.0,29.0,29.0,0,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,0,0.0,1.0
2002-11-12,28.95,28.95,28.9,28.9,6733,5.86838276772708,5.86838276772708,5.85824739161702,5.85824739161702,33215.3435989139,0.0,1.0
2002-11-13,29.0,29.03,28.99,29.03,2000,5.87851814383715,5.88459936950318,5.87649106861513,5.88459936950318,9866.43208047343,0.0,1.0
2002-11-14,29.0,29.47,29.0,29.0,1933,5.87851814383715,5.97379067927175,5.87851814383715,5.87851814383715,9535.90660577757,0.0,1.0
2002-11-15,29.0,29.0,29.0,29.0,1000,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,4933.21604023672,0.0,1.0
2002-11-18,29.0,29.0,28.52,28.77,1533,5.87851814383715,5.87851814383715,5.78121853318053,5.83189541373085,7562.62018968289,0.0,1.0
2002-11-19,29.01,29.01,29.01,29.01,67,5.88054521905916,5.88054521905916,5.88054521905916,5.88054521905916,330.52547469586,0.0,1.0
2002-11-20,29.01,29.01,29.01,29.01,0,5.88054521905916,5.88054521905916,5.88054521905916,5.88054521905916,0,0.0,1.0
2002-11-21,30.0,30.0,29.18,29.18,3467,6.08122566603843,6.08122566603843,5.91500549783338,5.91500549783338,17103.4600115007,0.0,1.0
2002-11-22,30.0,30.0,29.98,29.98,1733,6.08122566603843,6.08122566603843,6.0771715155944,6.0771715155944,8549.26339773023,0.0,1.0
2002-11-25,29.11,29.99,29.11,29.99,1000,5.90081597127929,6.07919859081641,5.90081597127929,6.07919859081641,4933.21604023672,0.0,1.0
2002-11-26,28.5,29.13,28.5,29.12,800,5.77716438273651,5.90487012172331,5.77716438273651,5.9028430465013,3946.57283218937,0.0,1.0
2002-11-27,29.86,29.86,28.51,28.51,267,6.05284661293025,6.05284661293025,5.77919145795852,5.77919145795852,1317.1686827432,0.0,1.0
2002-11-29,29.01,29.01,29.01,29.01,200,5.88054521905916,5.88054521905916,5.88054521905916,5.88054521905916,986.643208047344,0.0,1.0
2002-12-02,29.2,29.2,29.2,29.2,400,5.9190596482774,5.9190596482774,5.9190596482774,5.9190596482774,1973.28641609469,0.0,1.0
2002-12-03,29.06,29.21,28.98,29.21,867,5.89068059516922,5.92108672349941,5.87446399339312,5.92108672349941,4277.09830688524,0.0,1.0
2002-12-04,29.06,29.06,29.06,29.06,0,5.89068059516922,5.89068059516922,5.89068059516922,5.89068059516922,0,0.0,1.0
2002-12-05,29.06,29.06,29.06,29.06,67,5.89068059516922,5.89068059516922,5.89068059516922,5.89068059516922,330.52547469586,0.0,1.0
2002-12-06,28.9,28.9,28.77,28.77,600,5.85824739161702,5.85824739161702,5.83189541373085,5.83189541373085,2959.92962414203,0.0,1.0
2002-12-09,28.9,28.9,28.89,28.89,267,5.85824739161702,5.85824739161702,5.856220316395,5.856220316395,1317.1686827432,0.0,1.0
2002-12-10,28.9,28.9,28.9,28.9,1533,5.85824739161702,5.85824739161702,5.85824739161702,5.85824739161702,7562.62018968289,0.0,1.0
2002-12-11,28.99,28.99,28.99,28.99,1533,5.87649106861513,5.87649106861513,5.87649106861513,5.87649106861513,7562.6201896829,0.0,1.0
2002-12-12,28.85,28.88,28.85,28.88,400,5.84811201550695,5.85419324117299,5.84811201550695,5.85419324117299,1973.28641609469,0.0,1.0
2002-12-13,28.85,28.85,28.85,28.85,67,5.84811201550695,5.84811201550695,5.84811201550695,5.84811201550695,330.525474695861,0.0,1.0
2002-12-16,28.85,28.85,28.85,28.85,0,5.84811201550695,5.84811201550695,5.84811201550695,5.84811201550695,0,0.0,1.0
2002-12-17,28.85,28.85,28.85,28.85,0,5.84811201550695,5.84811201550695,5.84811201550695,5.84811201550695,0,0.0,1.0
2002-12-18,29.02,29.26,29.02,29.13,667,5.88257229428117,5.93122209960948,5.88257229428117,5.90487012172331,3290.45509883789,0.0,1.0
2002-12-19,29.0,29.0,28.88,28.88,400,5.87851814383715,5.87851814383715,5.85419324117299,5.85419324117299,1973.28641609469,0.0,1.0
2002-12-20,29.0,29.0,29.0,29.0,0,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,0,0.0,1.0
2002-12-23,29.0,29.0,29.0,29.0,0,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,0,0.0,1.0
2002-12-24,29.0,29.0,29.0,29.0,0,5.87851814383715,5.87851814383715,5.87851814383715,5.87851814383715,0,0.0,1.0
2002-12-26,29.05,29.05,29.0,29.05,2600,5.88865351994721,5.88865351994721,5.87851814383715,5.88865351994721,12826.3617046155,0.0,1.0
2002-12-27,29.2,29.2,29.0,29.05,10400,5.9190596482774,5.9190596482774,5.87851814383715,5.88865351994721,51305.4468184619,0.0,1.0
2002-12-30,29.2,29.2,29.2,29.2,0,5.9190596482774,5.9190596482774,5.9190596482774,5.9190596482774,0,0.0,1.0
2002-12-31,29.1,29.1,29.1,29.1,4867,5.89878889605727,5.89878889605727,5.89878889605727,5.89878889605727,24009.9624678321,0.0,1.0
2003-01-02,28.85,29.0,28.85,29.0,800,5.84811201550695,5.87851814383715,5.84811201550695,5.87851814383715,3946.57283218938,0.0,1.0
2003-01-03,29.27,29.27,29.27,29.27,67,5.93324917483149,5.93324917483149,5.93324917483149,5.93324917483149,330.52547469586,0.0,1.0
2003-01-06,28.75,28.75,28.7,28.7,2200,5.82784126328683,5.82784126328683,5.81770588717676,5.81770588717676,10853.0752885208,0.0,1.0
2003-01-07,28.56,28.56,28.51,28.51,2333,5.78932683406858,5.78932683406858,5.77919145795852,5.77919145795852,11509.1930218723,0.0,1.0
2003-01-08,28.56,28.56,28.56,28.56,0,5.78932683406858,5.78932683406858,5.78932683406858,5.78932683406858,0,0.0,1.0
2003-01-09,28.51,28.51,28.51,28.51,67,5.77919145795852,5.77919145795852,5.77919145795852,5.77919145795852,330.52547469586,0.0,1.0
2003-01-10,28.5,28.5,28.5,28.5,67,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,330.52547469586,0.0,1.0
2003-01-13,28.5,28.57,28.5,28.57,267,5.77716438273651,5.79135390929059,5.77716438273651,5.79135390929059,1317.1686827432,0.0,1.0
2003-01-14,28.5,28.5,28.5,28.5,0,5.77716438273651,5.77716438273651,5.77716438273651,5.77716438273651,0,0.0,1.0
2003-01-15,28.02,28.02,28.02,28.02,600,5.67986477207989,5.67986477207989,5.67986477207989,5.67986477207989,2959.92962414203,0.0,1.0
2003-01-16,28.53,28.55,28.2,28.49,2000,5.78324560840254,5.78729975884657,5.71635212607612,5.77513730751449,9866.43208047345,0.0,1.0
2003-01-17,29.05,29.05,28.35,28.35,2533,5.88865351994721,5.88865351994721,5.74675825440631,5.74675825440631,12495.8362299196,0.0,1.0
2003-01-21,29.05,29.1,29.05,29.1,800,5.88865351994721,5.89878889605727,5.88865351994721,5.89878889605727,3946.57283218938,0.0,1.0
2003-01-22,29.12,29.31,29.12,29.31,200,5.9028430465013,5.94135747571954,5.9028430465013,5.94135747571954,986.643208047344,0.0,1.0
2003-01-23,29.39,29.62,29.39,29.39,1000,5.95757407749565,6.00419680760194,5.95757407749565,5.95757407749565,4933.21604023672,0.0,1.0
2003-01-24,29.5,29.5,29.5,29.5,67,5.97987190493779,5.97987190493779,5.97987190493779,5.97987190493779,330.52547469586,0.0,1.0
2003-01-27,28.85,29.3,28.85,29.3,1267,5.84811201550695,5.93933040049753,5.84811201550695,5.93933040049753,6250.38472297993,0.0,1.0
2003-01-28,29.01,29.01,28.86,28.86,667,5.88054521905916,5.88054521905916,5.85013909072897,5.85013909072897,3290.45509883789,0.0,1.0
2003-01-29,28.9,29.01,28.85,28.95,1600,5.85824739161702,5.88054521905916,5.84811201550695,5.86838276772708,7893.14566437875,0.0,1.0
2003-01-30,28.51,28.89,28.51,28.89,1067,5.77919145795852,5.856220316395,5.77919145795852,5.856220316395,5263.74151493258,0.0,1.0
2003-01-31,28.5,28.5,28.42,28.5,6600,5.77716438273651,5.77716438273651,5.7609477809604,5.77716438273651,32559.2258655623,0.0,1.0
2003-02-03,28.64,28.65,28.5,28.51,1800,5.80554343584468,5.8075705110667,5.77716438273651,5.77919145795852,8879.7888724261,0.0,1.0
2003-02-04,28.64,28.64,28.64,28.64,0,5.80554343584468,5.80554343584468,5.80554343584468,5.80554343584468,0,0.0,1.0
2003-02-05,29.99,30.0,28.99,28.99,6600,6.07919859081641,6.08122566603843,5.87649106861513,5.87649106861513,32559.2258655624,0.0,1.0
2003-02-06,30.0,30.0,29.99,29.99,1933,6.08122566603843,6.08122566603843,6.07919859081641,6.07919859081641,9535.90660577758,0.0,1.0
2003-02-07,31.31,31.8,30.29,30.29,2000,6.3467725201221,6.44609920600073,6.1400108474768,6.1400108474768,9866.43208047345,0.0,1.0
2003-02-10,30.5,30.5,30.5,30.5,67,6.18257942713907,6.18257942713907,6.18257942713907,6.18257942713907,330.52547469586,0.0,1.0
2003-02-11,31.33,31.49,31.33,31.48,400,6.35082667056613,6.38325987411833,6.35082667056613,6.38123279889632,1973.28641609469,0.0,1.0
2003-02-12,31.49,31.49,31.25,31.32,2200,6.38325987411833,6.38325987411833,6.33461006879003,6.34879959534412,10853.0752885208,0.0,1.0
2003-02-13,31.01,31.32,31.01,31.32,2000,6.28596026346172,6.34879959534412,6.28596026346172,6.34879959534412,9866.43208047344,0.0,1.0
2003-02-14,31.1,31.1,31.01,31.01,667,6.30420394045984,6.30420394045984,6.28596026346172,6.28596026346172,3290.45509883789,0.0,1.0
2003-02-18,31.19,31.2,31.07,31.19,1067,6.32244761745795,6.32447469267996,6.2981227147938,6.32244761745795,5263.74151493258,0.0,1.0
2003-02-19,31.2,31.2,31.2,31.2,200,6.32447469267996,6.32447469267996,6.32447469267996,6.32447469267996,986.643208047345,0.0,1.0
2003-02-20,31.0,31.07,31.0,31.07,667,6.28393318823971,6.2981227147938,6.28393318823971,6.2981227147938,3290.45509883789,0.0,1.0
2003-02-21,30.93,30.99,30.76,30.99,1733,6.26974366168562,6.28190611301769,6.2352833829114,6.28190611301769,8549.26339773023,0.0,1.0
2003-02-24,30.81,30.94,30.81,30.94,3133,6.24541875902146,6.27177073690763,6.24541875902146,6.27177073690763,15455.7658540617,0.0,1.0
2003-02-25,31.0,31.0,30.84,30.84,3533,6.28393318823971,6.28393318823971,6.2514999846875,6.2514999846875,17429.0522701563,0.0,1.0
2003-02-26,31.0,31.0,30.99,30.99,467,6.28393318823971,6.28393318823971,6.28190611301769,6.28190611301769,2303.81189079055,0.0,1.0
2003-02-27,31.0,31.0,31.0,31.0,1600,6.28393318823971,6.28393318823971,6.28393318823971,6.28393318823971,7893.14566437875,0.0,1.0
2003-02-28,30.92,31.03,30.92,31.0,2600,6.26771658646361,6.29001441390575,6.26771658646361,6.28393318823971,12826.3617046155,0.0,1.0
2003-03-03,30.61,30.93,30.47,30.93,4133,6.20487725458121,6.26974366168562,6.17649820147303,6.26974366168562,20388.9818942984,0.0,1.0
2003-03-04,30.61,30.61,30.61,30.61,267,6.20487725458121,6.20487725458121,6.20487725458121,6.20487725458121,1317.1686827432,0.0,1.0
2003-03-05,30.6,30.74,30.35,30.61,2533,6.2028501793592,6.23122923246737,6.15217329880887,6.20487725458121,12495.8362299196,0.0,1.0
2003-03-06,30.19,30.35,30.19,30.35,800,6.11974009525667,6.15217329880887,6.11974009525667,6.15217329880887,3946.57283218938,0.0,1.0
2003-03-07,30.21,30.21,30.21,30.21,67,6.1237942457007,6.1237942457007,6.1237942457007,6.1237942457007,330.52547469586,0.0,1.0
2003-03-10,30.15,30.22,30.15,30.21,800,6.11163179436862,6.12582132092271,6.11163179436862,6.1237942457007,3946.57283218938,0.0,1.0
2003-03-11,29.72,30.15,28.5,30.15,11933,6.02446755982207,6.11163179436862,5.77716438273651,6.11163179436862,58868.0670081448,0.0,1.0
2003-03-12,29.78,29.78,29.75,29.75,2400,6.03663001115414,6.03663001115414,6.03054878548811,6.03054878548811,11839.7184965681,0.0,1.0
2003-03-13,29.78,29.78,29.78,29.78,0,6.03663001115414,6.03663001115414,6.03663001115414,6.03663001115414,0,0.0,1.0
2003-03-14,29.5,29.5,29.5,29.5,200,5.97987190493779,5.97987190493779,5.97987190493779,5.97987190493779,986.643208047344,0.0,1.0
2003-03-17,29.4,29.4,29.4,29.4,467,5.95960115271766,5.95960115271766,5.95960115271766,5.95960115271766,2303.81189079055,0.0,1.0
2003-03-18,29.4,29.4,29.4,29.4,0,5.95960115271766,5.95960115271766,5.95960115271766,5.95960115271766,0,0.0,1.0
2003-03-19,29.5,29.5,29.5,29.5,267,5.97987190493779,5.97987190493779,5.97987190493779,5.97987190493779,1317.1686827432,0.0,1.0
2003-03-20,29.5,29.5,29.5,29.5,1533,5.97987190493779,5.97987190493779,5.97987190493779,5.97987190493779,7562.62018968289,0.0,1.0
2003-03-21,29.77,29.77,29.72,29.72,200,6.03460293593213,6.03460293593213,6.02446755982207,6.02446755982207,986.643208047344,0.0,1.0
2003-03-24,29.93,29.93,29.93,29.93,200,6.06703613948434,6.06703613948434,6.06703613948434,6.06703613948434,986.643208047344,0.0,1.0
2003-03-25,30.05,30.05,30.0,30.0,467,6.09136104214849,6.09136104214849,6.08122566603843,6.08122566603843,2303.81189079055,0.0,1.0
2003-03-26,30.14,30.14,29.5,29.5,400,6.10960471914661,6.10960471914661,5.97987190493779,5.97987190493779,1973.28641609469,0.0,1.0
2003-03-27,30.14,30.14,30.14,30.14,0,6.10960471914661,6.10960471914661,6.10960471914661,6.10960471914661,0,0.0,1.0
2003-03-28,30.0,30.0,30.0,30.0,67,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,330.52547469586,0.0,1.0
2003-03-31,29.87,29.87,29.87,29.87,2200,6.05487368815226,6.05487368815226,6.05487368815226,6.05487368815226,10853.0752885208,0.0,1.0
2003-04-01,29.87,29.87,29.87,29.87,600,6.05487368815226,6.05487368815226,6.05487368815226,6.05487368815226,2959.92962414203,0.0,1.0
2003-04-02,29.87,30.14,29.87,30.14,5067,6.05487368815226,6.10960471914661,6.05487368815226,6.10960471914661,24996.6056758795,0.0,1.0
2003-04-03,29.73,29.87,29.73,29.87,5000,6.02649463504408,6.05487368815226,6.02649463504408,6.05487368815226,24666.0802011836,0.0,1.0
2003-04-04,29.73,29.73,29.73,29.73,0,6.02649463504408,6.02649463504408,6.02649463504408,6.02649463504408,0,0.0,1.0
2003-04-07,30.0,30.0,29.8,29.8,400,6.08122566603843,6.08122566603843,6.04068416159817,6.04068416159817,1973.28641609469,0.0,1.0
2003-04-08,30.0,30.0,30.0,30.0,200,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,986.643208047344,0.0,1.0
2003-04-09,30.0,30.0,30.0,30.0,0,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,0,0.0,1.0
2003-04-10,30.06,30.06,30.0,30.0,267,6.0933881173705,6.0933881173705,6.08122566603843,6.08122566603843,1317.16868274321,0.0,1.0
2003-04-11,30.01,30.25,30.01,30.2,1000,6.08325274126044,6.13190254658875,6.08325274126044,6.12176717047868,4933.21604023672,0.0,1.0
2003-04-14,31.5,31.75,30.47,30.47,3333,6.38528694934035,6.43596382989067,6.17649820147303,6.17649820147303,16442.409062109,0.0,1.0
2003-04-15,30.0,30.0,30.0,30.0,2400,6.08122566603843,6.08122566603843,6.08122566603843,6.08122566603843,11839.7184965681,0.0,1.0
2003-04-16,30.05,30.5,30.0,30.5,4467,6.09136104214849,6.18257942713907,6.08122566603843,6.18257942713907,22036.6760517374,0.0,1.0
2003-04-17,32.0,32.0,30.8,30.8,1067,6.48664071044099,6.48664071044099,6.24339168379945,6.24339168379945,5263.74151493258,0.0,1.0
2003-04-21,32.28,32.28,31.0,31.0,600,6.54339881665735,6.54339881665735,6.28393318823971,6.28393318823971,2959.92962414203,0.0,1.0
2003-04-22,33.75,35.75,31.5,31.5,2600,6.84137887429323,7.24679391869579,6.38528694934035,6.38528694934035,12826.3617046155,0.0,1.0
2003-04-23,32.4,33.0,32.4,33.0,200,6.5677237193215,6.68934823264227,6.5677237193215,6.68934823264227,986.643208047344,0.0,1.0
2003-04-24,33.0,33.0,32.4,32.4,200,6.68934823264227,6.68934823264227,6.5677237193215,6.5677237193215,986.643208047344,0.0,1.0
2003-04-25,32.74,32.74,30.7,32.26,2600,6.63664427686994,6.63664427686994,6.22312093157932,6.53934466621332,12826.3617046155,0.0,1.0
2003-04-28,32.74,32.74,32.7,32.7,2333,6.63664427686994,6.63664427686994,6.62853597598189,6.62853597598189,11509.1930218723,0.0,1.0
2003-04-29,33.18,33.75,33.18,33.75,600,6.7258355866385,6.84137887429323,6.7258355866385,6.84137887429323,2959.92962414203,0.0,1.0
2003-04-30,32.75,32.75,32.75,32.75,67,6.63867135209195,6.63867135209195,6.63867135209195,6.63867135209195,330.52547469586,0.0,1.0
2003-05-01,33.0,33.0,33.0,33.0,200,6.68934823264227,6.68934823264227,6.68934823264227,6.68934823264227,986.643208047344,0.0,1.0
2003-05-02,33.75,33.75,33.65,33.75,1267,6.84137887429323,6.84137887429323,6.8211081220731,6.84137887429323,6250.38472297992,0.0,1.0
2003-05-05,33.75,34.25,33.51,34.25,467,6.84137887429323,6.94273263539387,6.79272906896492,6.94273263539387,2303.81189079055,0.0,1.0
2003-05-06,33.25,33.25,33.25,33.25,1000,6.74002511319259,6.74002511319259,6.74002511319259,6.74002511319259,4933.21604023672,0.0,1.0
2003-05-07,32.2,32.7,32.2,32.7,1267,6.52718221488125,6.62853597598189,6.52718221488125,6.62853597598189,6250.38472297992,0.0,1.0
2003-05-08,32.2,32.2,32.2,32.2,0,6.52718221488125,6.52718221488125,6.52718221488125,6.52718221488125,0,0.0,1.0
2003-05-09,32.2,32.2,32.2,32.2,0,6.52718221488125,6.52718221488125,6.52718221488125,6.52718221488125,0,0.0,1.0
2003-05-12,32.5,32.5,32.3,32.5,400,6.58799447154163,6.58799447154163,6.54745296710137,6.58799447154163,1973.28641609469,0.0,1.0
2003-05-13,32.5,32.5,32.5,32.5,0,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,0,0.0,1.0
2003-05-14,32.5,32.5,32.5,32.5,0,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,0,0.0,1.0
2003-05-15,32.5,32.5,32.5,32.5,0,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,0,0.0,1.0
2003-05-16,32.5,32.5,32.5,32.5,0,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,0,0.0,1.0
2003-05-19,33.16,33.16,33.16,33.16,67,6.72178143619447,6.72178143619447,6.72178143619447,6.72178143619447,330.52547469586,0.0,1.0
2003-05-20,32.25,33.2,32.25,32.25,867,6.53731759099131,6.72988973708253,6.53731759099131,6.53731759099131,4277.09830688524,0.0,1.0
2003-05-21,32.0,32.0,32.0,32.0,667,6.48664071044099,6.48664071044099,6.48664071044099,6.48664071044099,3290.45509883789,0.0,1.0
2003-05-22,32.25,32.25,32.25,32.25,467,6.53731759099131,6.53731759099131,6.53731759099131,6.53731759099131,2303.81189079055,0.0,1.0
2003-05-23,32.25,32.25,32.25,32.25,0,6.53731759099131,6.53731759099131,6.53731759099131,6.53731759099131,0,0.0,1.0
2003-05-27,32.02,32.02,32.02,32.02,400,6.49069486088501,6.49069486088501,6.49069486088501,6.49069486088501,1973.28641609469,0.0,1.0
2003-05-28,32.02,32.02,32.02,32.02,0,6.49069486088501,6.49069486088501,6.49069486088501,6.49069486088501,0,0.0,1.0
2003-05-29,32.09,32.09,32.09,32.09,400,6.5048843874391,6.5048843874391,6.5048843874391,6.5048843874391,1973.28641609469,0.0,1.0
2003-05-30,32.25,32.25,32.0,32.09,667,6.53731759099131,6.53731759099131,6.48664071044099,6.5048843874391,3290.45509883789,0.0,1.0
2003-06-02,32.25,33.25,32.0,32.0,2400,6.53731759099131,6.74002511319259,6.48664071044099,6.48664071044099,11839.7184965681,0.0,1.0
2003-06-03,32.25,32.25,32.25,32.25,0,6.53731759099131,6.53731759099131,6.53731759099131,6.53731759099131,0,0.0,1.0
2003-06-04,32.5,32.5,32.5,32.5,1000,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,4933.21604023672,0.0,1.0
2003-06-05,32.5,32.5,32.5,32.5,0,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,0,0.0,1.0
2003-06-06,32.3,32.5,32.3,32.5,600,6.54745296710137,6.58799447154163,6.54745296710137,6.58799447154163,2959.92962414203,0.0,1.0
2003-06-09,32.11,32.3,32.11,32.3,800,6.50893853788313,6.54745296710137,6.50893853788313,6.54745296710137,3946.57283218938,0.0,1.0
2003-06-10,32.11,32.11,32.11,32.11,267,6.50893853788313,6.50893853788313,6.50893853788313,6.50893853788313,1317.1686827432,0.0,1.0
2003-06-11,32.11,32.3,32.11,32.3,467,6.50893853788313,6.54745296710137,6.50893853788313,6.54745296710137,2303.81189079055,0.0,1.0
2003-06-12,32.11,32.25,32.11,32.25,600,6.50893853788313,6.53731759099131,6.50893853788313,6.53731759099131,2959.92962414203,0.0,1.0
2003-06-13,32.3,32.3,30.7,32.11,6000,6.54745296710137,6.54745296710137,6.22312093157932,6.50893853788313,29599.2962414203,0.0,1.0
2003-06-16,33.0,33.0,31.4,32.0,7200,6.68934823264227,6.68934823264227,6.36501619712022,6.48664071044099,35519.1554897044,0.0,1.0
2003-06-17,31.2,31.2,31.2,31.2,67,6.32447469267996,6.32447469267996,6.32447469267996,6.32447469267996,330.52547469586,0.0,1.0
2003-06-18,32.3,32.3,32.0,32.0,1000,6.54745296710137,6.54745296710137,6.48664071044099,6.48664071044099,4933.21604023672,0.0,1.0
2003-06-19,30.75,30.75,30.75,30.75,267,6.23325630768939,6.23325630768939,6.23325630768939,6.23325630768939,1317.1686827432,0.0,1.0
2003-06-20,30.75,30.75,30.75,30.75,0,6.23325630768939,6.23325630768939,6.23325630768939,6.23325630768939,0,0.0,1.0
2003-06-23,32.27,32.27,32.27,32.27,400,6.54137174143534,6.54137174143534,6.54137174143534,6.54137174143534,1973.28641609469,0.0,1.0
2003-06-24,31.23,32.25,31.23,32.25,2533,6.330555918346,6.53731759099131,6.330555918346,6.53731759099131,12495.8362299196,0.0,1.0
2003-06-25,31.19,31.2,31.19,31.2,1067,6.32244761745795,6.32447469267996,6.32244761745795,6.32447469267996,5263.74151493258,0.0,1.0
2003-06-26,31.19,31.19,31.19,31.19,0,6.32244761745795,6.32244761745795,6.32244761745795,6.32244761745795,0,0.0,1.0
2003-06-27,31.0,31.2,31.0,31.2,5200,6.28393318823971,6.32447469267996,6.28393318823971,6.32447469267996,25652.7234092309,0.0,1.0
2003-06-30,31.0,31.0,31.0,31.0,0,6.28393318823971,6.28393318823971,6.28393318823971,6.28393318823971,0,0.0,1.0
2003-07-01,31.0,31.0,31.0,31.0,0,6.28393318823971,6.28393318823971,6.28393318823971,6.28393318823971,0,0.0,1.0
2003-07-02,33.0,33.0,31.0,31.0,800,6.68934823264227,6.68934823264227,6.28393318823971,6.28393318823971,3946.57283218938,0.0,1.0
2003-07-03,33.0,33.0,33.0,33.0,0,6.68934823264227,6.68934823264227,6.68934823264227,6.68934823264227,0,0.0,1.0
2003-07-07,31.11,31.11,31.11,31.11,467,6.30623101568185,6.30623101568185,6.30623101568185,6.30623101568185,2303.81189079055,0.0,1.0
2003-07-08,32.5,32.5,32.5,32.5,467,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,2303.81189079055,0.0,1.0
2003-07-09,31.5,31.5,31.5,31.5,200,6.38528694934035,6.38528694934035,6.38528694934035,6.38528694934035,986.643208047344,0.0,1.0
2003-07-10,31.5,31.5,31.5,31.5,0,6.38528694934035,6.38528694934035,6.38528694934035,6.38528694934035,0,0.0,1.0
2003-07-11,31.5,31.5,31.5,31.5,0,6.38528694934035,6.38528694934035,6.38528694934035,6.38528694934035,0,0.0,1.0
2003-07-14,32.86,33.0,32.86,32.99,3467,6.66096917953409,6.68934823264227,6.66096917953409,6.68732115742026,17103.4600115007,0.0,1.0
2003-07-15,32.15,32.15,32.15,32.15,2333,6.51704683877118,6.51704683877118,6.51704683877118,6.51704683877118,11509.1930218723,0.0,1.0
2003-07-16,32.15,32.15,32.15,32.15,0,6.51704683877118,6.51704683877118,6.51704683877118,6.51704683877118,0,0.0,1.0
2003-07-17,32.15,32.15,32.15,32.15,0,6.51704683877118,6.51704683877118,6.51704683877118,6.51704683877118,0,0.0,1.0
2003-07-18,32.99,32.99,32.99,32.99,67,6.68732115742026,6.68732115742026,6.68732115742026,6.68732115742026,330.52547469586,0.0,1.0
2003-07-21,32.35,33.1,32.35,32.99,4867,6.55758834321144,6.7096189848624,6.55758834321144,6.68732115742026,24009.9624678321,0.0,1.0
2003-07-22,32.35,32.35,32.35,32.35,0,6.55758834321144,6.55758834321144,6.55758834321144,6.55758834321144,0,0.0,1.0
2003-07-23,32.35,32.35,32.35,32.35,0,6.55758834321144,6.55758834321144,6.55758834321144,6.55758834321144,0,0.0,1.0
2003-07-24,34.25,34.25,34.25,34.25,200,6.94273263539387,6.94273263539387,6.94273263539387,6.94273263539387,986.643208047344,0.0,1.0
2003-07-25,33.65,33.75,33.65,33.75,400,6.8211081220731,6.84137887429323,6.8211081220731,6.84137887429323,1973.28641609469,0.0,1.0
2003-07-28,33.75,33.75,33.75,33.75,200,6.84137887429323,6.84137887429323,6.84137887429323,6.84137887429323,986.643208047344,0.0,1.0
2003-07-29,33.75,33.75,33.75,33.75,67,6.84137887429323,6.84137887429323,6.84137887429323,6.84137887429323,330.52547469586,0.0,1.0
2003-07-30,33.75,33.75,33.0,33.0,2400,6.84137887429323,6.84137887429323,6.68934823264227,6.68934823264227,11839.7184965681,0.0,1.0
2003-07-31,33.75,33.75,33.75,33.75,0,6.84137887429323,6.84137887429323,6.84137887429323,6.84137887429323,0,0.0,1.0
2003-08-01,32.35,32.35,32.35,32.35,200,6.55758834321144,6.55758834321144,6.55758834321144,6.55758834321144,986.643208047344,0.0,1.0
2003-08-04,32.35,32.35,32.35,32.35,0,6.55758834321144,6.55758834321144,6.55758834321144,6.55758834321144,0,0.0,1.0
2003-08-05,32.35,32.35,32.35,32.35,0,6.55758834321144,6.55758834321144,6.55758834321144,6.55758834321144,0,0.0,1.0
2003-08-06,32.5,32.5,32.5,32.5,467,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,2303.81189079055,0.0,1.0
2003-08-07,32.5,32.5,32.5,32.5,200,6.58799447154163,6.58799447154163,6.58799447154163,6.58799447154163,986.643208047344,0.0,1.0
2003-08-08,34.0,34.0,32.8,32.8,2200,6.89205575484355,6.89205575484355,6.64880672820201,6.64880672820201,10853.0752885208,0.0,1.0
2003-08-11,34.0,34.0,34.0,34.0,0,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,0,0.0,1.0
2003-08-12,34.0,34.0,34.0,34.0,0,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,0,0.0,1.0
2003-08-13,34.0,34.0,33.99,33.99,1000,6.89205575484355,6.89205575484355,6.89002867962154,6.89002867962154,4933.21604023672,0.0,1.0
2003-08-14,34.0,34.0,34.0,34.0,0,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,0,0.0,1.0
2003-08-15,34.0,34.0,34.0,34.0,67,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,330.52547469586,0.0,1.0
2003-08-18,33.15,33.15,33.02,33.02,467,6.71975436097246,6.71975436097246,6.6934023830863,6.6934023830863,2303.81189079055,0.0,1.0
2003-08-19,33.49,33.49,33.0,33.01,3067,6.7886749185209,6.7886749185209,6.68934823264227,6.69137530786428,15130.173595406,0.0,1.0
2003-08-20,34.0,34.0,33.25,33.25,1200,6.89205575484355,6.89205575484355,6.74002511319259,6.74002511319259,5919.85924828406,0.0,1.0
2003-08-21,34.24,34.24,34.24,34.24,67,6.94070556017186,6.94070556017186,6.94070556017186,6.94070556017186,330.52547469586,0.0,1.0
2003-08-22,33.01,33.64,33.0,33.64,1600,6.69137530786428,6.81908104685109,6.68934823264227,6.81908104685109,7893.14566437876,0.0,1.0
2003-08-25,33.0,33.04,33.0,33.0,2800,6.68934823264227,6.69745653353032,6.68934823264227,6.68934823264227,13813.0049126628,0.0,1.0
2003-08-26,32.8,33.0,32.8,33.0,800,6.64880672820201,6.68934823264227,6.64880672820201,6.68934823264227,3946.57283218938,0.0,1.0
2003-08-27,33.02,33.02,33.02,33.02,600,6.6934023830863,6.6934023830863,6.6934023830863,6.6934023830863,2959.92962414203,0.0,1.0
2003-08-28,33.7,33.7,33.25,33.25,800,6.83124349818317,6.83124349818317,6.74002511319259,6.74002511319259,3946.57283218937,0.0,1.0
2003-08-29,33.7,33.7,33.7,33.7,0,6.83124349818317,6.83124349818317,6.83124349818317,6.83124349818317,0,0.0,1.0
2003-09-02,32.81,32.81,32.81,32.81,67,6.65083380342403,6.65083380342403,6.65083380342403,6.65083380342403,330.52547469586,0.0,1.0
2003-09-03,32.81,32.81,32.81,32.81,0,6.65083380342403,6.65083380342403,6.65083380342403,6.65083380342403,0,0.0,1.0
2003-09-04,33.13,34.0,33.12,33.12,1200,6.71570021052844,6.89205575484355,6.71367313530642,6.71367313530642,5919.85924828406,0.0,1.0
2003-09-05,33.17,33.17,33.17,33.17,600,6.72380851141649,6.72380851141649,6.72380851141649,6.72380851141649,2959.92962414203,0.0,1.0
2003-09-08,33.25,33.25,33.25,33.25,600,6.74002511319259,6.74002511319259,6.74002511319259,6.74002511319259,2959.92962414203,0.0,1.0
2003-09-09,33.25,33.25,33.25,33.25,0,6.74002511319259,6.74002511319259,6.74002511319259,6.74002511319259,0,0.0,1.0
2003-09-10,34.0,34.23,33.93,34.0,9000,6.89205575484355,6.93867848494984,6.87786622828946,6.89205575484355,44398.9443621305,0.0,1.0
2003-09-11,34.0,34.0,34.0,34.0,467,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,2303.81189079055,0.0,1.0
2003-09-12,33.37,33.37,33.37,33.37,200,6.76435001585674,6.76435001585674,6.76435001585674,6.76435001585674,986.643208047344,0.0,1.0
2003-09-15,33.32,33.32,33.32,33.32,67,6.75421463974668,6.75421463974668,6.75421463974668,6.75421463974668,330.52547469586,0.0,1.0
2003-09-16,34.13,34.13,34.0,34.0,2333,6.91840773272972,6.91840773272972,6.89205575484355,6.89205575484355,11509.1930218723,0.0,1.0
2003-09-17,34.13,34.13,34.12,34.12,467,6.91840773272972,6.91840773272972,6.9163806575077,6.9163806575077,2303.81189079055,0.0,1.0
2003-09-18,34.0,34.0,33.75,33.75,800,6.89205575484355,6.89205575484355,6.84137887429323,6.84137887429323,3946.57283218938,0.0,1.0
2003-09-19,34.0,34.0,34.0,34.0,0,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,0,0.0,1.0
2003-09-22,34.6,34.6,34.49,34.49,400,7.01368026816432,7.01368026816432,6.99138244072218,6.99138244072218,1973.28641609469,0.0,1.0
2003-09-23,34.25,34.25,34.25,34.25,200,6.94273263539387,6.94273263539387,6.94273263539387,6.94273263539387,986.643208047344,0.0,1.0
2003-09-24,34.24,34.24,34.24,34.24,67,6.94070556017186,6.94070556017186,6.94070556017186,6.94070556017186,330.52547469586,0.0,1.0
2003-09-25,34.0,34.0,34.0,34.0,2333,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,11509.1930218723,0.0,1.0
2003-09-26,34.36,34.36,34.26,34.26,267,6.96503046283601,6.96503046283601,6.94475971061588,6.94475971061588,1317.1686827432,0.0,1.0
2003-09-29,34.5,34.5,33.73,33.73,667,6.99340951594419,6.99340951594419,6.8373247238492,6.8373247238492,3290.45509883789,0.0,1.0
2003-09-30,34.0,34.0,34.0,34.0,67,6.89205575484355,6.89205575484355,6.89205575484355,6.89205575484355,330.52547469586,0.0,1.0
2003-10-01,34.5,34.5,34.5,34.5,67,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,330.52547469586,0.0,1.0
2003-10-02,34.0,34.0,33.85,33.85,600,6.89205575484355,6.89205575484355,6.86164962651336,6.86164962651336,2959.92962414203,0.0,1.0
2003-10-03,34.5,34.5,33.81,34.24,3733,6.99340951594419,6.99340951594419,6.85354132562531,6.94070556017186,18415.6954782037,0.0,1.0
2003-10-06,34.5,34.5,34.5,34.5,0,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,0,0.0,1.0
2003-10-07,34.5,34.5,34.5,34.5,0,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,0,0.0,1.0
2003-10-08,34.5,34.5,34.5,34.5,200,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,986.643208047344,0.0,1.0
2003-10-09,34.5,34.5,34.5,34.5,0,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,0,0.0,1.0
2003-10-10,34.5,34.5,34.5,34.5,0,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,0,0.0,1.0
2003-10-13,34.5,34.5,34.5,34.5,0,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,0,0.0,1.0
2003-10-14,34.5,34.5,34.5,34.5,0,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,0,0.0,1.0
2003-10-15,34.5,34.5,34.5,34.5,67,6.99340951594419,6.99340951594419,6.99340951594419,6.99340951594419,330.52547469586,0.0,1.0
2003-10-16,35.0,35.0,35.0,35.0,67,7.09476327704483,7.09476327704483,7.09476327704483,7.09476327704483,330.52547469586,0.0,1.0
2003-10-17,36.15,36.15,35.0,35.15,3067,7.3278769275763,7.3278769275763,7.09476327704483,7.12516940537502,15130.173595406,0.0,1.0
2003-10-20,36.9,37.0,36.9,37.0,1200,7.47990756922726,7.50017832144739,7.47990756922726,7.50017832144739,5919.85924828407,0.0,1.0
2003-10-21,36.75,36.75,36.66,36.67,1733,7.44950144089707,7.44950144089707,7.43125776389896,7.43328483912097,8549.26339773024,0.0,1.0
2003-10-22,36.4,36.74,36.4,36.74,600,7.37855380812662,7.44747436567506,7.37855380812662,7.44747436567506,2959.92962414203,0.0,1.0
2003-10-23,35.1,36.3,35.1,36.3,2133,7.11503402926496,7.3582830559065,7.11503402926496,7.3582830559065,10522.5498138249,0.0,1.0
2003-10-24,35.1,35.1,35.1,35.1,0,7.11503402926496,7.11503402926496,7.11503402926496,7.11503402926496,0,0.0,1.0
2003-10-27,35.4,36.0,34.4,35.6,5267,7.17584628592534,7.29747079924611,6.97313876372406,7.2163877903656,25983.2488839268,0.0,1.0
2003-10-28,35.5,35.5,35.5,35.5,400,7.19611703814547,7.19611703814547,7.19611703814547,7.19611703814547,1973.28641609469,0.0,1.0
2003-10-29,35.5,35.5,35.5,35.5,0,7.19611703814547,7.19611703814547,7.19611703814547,7.19611703814547,0,0.0,1.0
2003-10-30,36.6,36.6,36.59,36.59,600,7.41909531256688,7.41909531256688,7.41706823734487,7.41706823734487,2959.92962414203,0.0,1.0
2003-10-31,36.5,36.65,36.3,36.65,467,7.39882456034675,7.42923068867694,7.3582830559065,7.42923068867694,2303.81189079055,0.0,1.0
2003-11-03,36.5,36.5,36.5,36.5,67,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,330.52547469586,0.0,1.0
2003-11-04,36.5,36.5,36.5,36.5,1200,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,5919.85924828407,0.0,1.0
2003-11-05,36.5,36.5,36.0,36.0,1200,7.39882456034675,7.39882456034675,7.29747079924611,7.29747079924611,5919.85924828407,0.0,1.0
2003-11-06,36.5,36.5,36.5,36.5,0,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,0,0.0,1.0
2003-11-07,35.36,36.46,35.36,36.46,600,7.16773798503729,7.3907162594587,7.16773798503729,7.3907162594587,2959.92962414203,0.0,1.0
2003-11-10,35.36,35.36,35.36,35.36,0,7.16773798503729,7.16773798503729,7.16773798503729,7.16773798503729,0,0.0,1.0
2003-11-11,35.36,35.36,35.36,35.36,0,7.16773798503729,7.16773798503729,7.16773798503729,7.16773798503729,0,0.0,1.0
2003-11-12,35.36,35.36,35.36,35.36,0,7.16773798503729,7.16773798503729,7.16773798503729,7.16773798503729,0,0.0,1.0
2003-11-13,35.9,36.01,35.21,36.01,2333,7.27720004702598,7.29949787446812,7.1373318567071,7.29949787446812,11509.1930218723,0.0,1.0
2003-11-14,36.5,36.5,36.37,36.37,667,7.39882456034675,7.39882456034675,7.37247258246059,7.37247258246059,3290.45509883789,0.0,1.0
2003-11-17,36.5,36.5,36.5,36.5,0,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,0,0.0,1.0
2003-11-18,37.0,37.0,36.88,36.88,200,7.50017832144739,7.50017832144739,7.47585341878324,7.47585341878324,986.643208047344,0.0,1.0
2003-11-19,35.75,36.0,35.7,36.0,1200,7.24679391869579,7.29747079924611,7.23665854258573,7.29747079924611,5919.85924828407,0.0,1.0
2003-11-20,36.5,36.5,36.5,36.5,200,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,986.643208047344,0.0,1.0
2003-11-21,36.5,36.5,36.5,36.5,0,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,0,0.0,1.0
2003-11-24,36.5,36.5,36.5,36.5,0,7.39882456034675,7.39882456034675,7.39882456034675,7.39882456034675,0,0.0,1.0
2003-11-25,36.8,36.8,36.7,36.7,1200,7.45963681700714,7.45963681700714,7.43936606478701,7.43936606478701,5919.85924828406,0.0,1.0
2003-11-26,36.61,36.61,36.5,36.5,800,7.42112238778889,7.42112238778889,7.39882456034675,7.39882456034675,3946.57283218938,0.0,1.0
2003-11-28,36.61,36.61,36.61,36.61,0,7.42112238778889,7.42112238778889,7.42112238778889,7.42112238778889,0,0.0,1.0
2003-12-01,38.8,38.8,38.8,38.8,200,7.8650518614097,7.8650518614097,7.8650518614097,7.8650518614097,986.643208047344,0.0,1.0
2003-12-02,36.75,38.52,36.75,38.52,1733,7.44950144089707,7.80829375519334,7.44950144089707,7.80829375519334,8549.26339773024,0.0,1.0
2003-12-03,37.0,37.0,36.7,36.8,3533,7.50017832144739,7.50017832144739,7.43936606478701,7.45963681700714,17429.0522701563,0.0,1.0
2003-12-04,36.5,37.83,36.5,37.0,2000,7.39882456034675,7.66842556487446,7.39882456034675,7.50017832144739,9866.43208047345,0.0,1.0
2003-12-05,37.0,38.35,37.0,38.32,1000,7.50017832144739,7.77383347641912,7.50017832144739,7.76775225075308,4933.21604023672,0.0,1.0
2003-12-08,37.0,37.0,37.0,37.0,0,7.50017832144739,7.50017832144739,7.50017832144739,7.50017832144739,0,0.0,1.0
2003-12-09,37.0,37.0,36.16,37.0,1800,7.50017832144739,7.50017832144739,7.32990400279832,7.50017832144739,8879.7888724261,0.0,1.0
2003-12-10,37.8,37.8,37.8,37.8,200,7.66234433920842,7.66234433920842,7.66234433920842,7.66234433920842,986.643208047344,0.0,1.0
2003-12-11,38.25,38.25,38.0,38.0,800,7.75356272419899,7.75356272419899,7.70288584364867,7.70288584364867,3946.57283218938,0.0,1.0
2003-12-12,38.99,38.99,38.25,38.25,1800,7.90356629062794,7.90356629062794,7.75356272419899,7.75356272419899,8879.7888724261,0.0,1.0
2003-12-15,39.0,39.1,38.99,38.99,3467,7.90559336584995,7.92586411807008,7.90356629062794,7.90356629062794,17103.4600115007,0.0,1.0
2003-12-16,39.8,39.8,39.1,39.1,1600,8.06775938361098,8.06775938361098,7.92586411807008,7.92586411807008,7893.14566437875,0.0,1.0
2003-12-17,40.61,40.61,39.66,39.9,1800,8.23195247659402,8.23195247659402,8.0393803305028,8.08803013583111,8879.78887242609,0.0,1.0
2003-12-18,40.09,40.1,39.01,40.1,2133,8.12654456504935,8.12857164027136,7.90762044107197,8.12857164027136,10522.5498138249,0.0,1.0
2003-12-19,40.67,40.67,39.05,39.05,600,8.24411492792609,8.24411492792609,7.91572874196002,7.91572874196002,2959.92962414203,0.0,1.0
2003-12-22,40.45,40.69,40.44,40.69,2133,8.19951927304181,8.24816907837012,8.1974921978198,8.24816907837012,10522.5498138249,0.0,1.0
2003-12-23,40.0,40.49,40.0,40.0,2000,8.10830088805124,8.20762757392986,8.10830088805124,8.10830088805124,9866.43208047344,0.0,1.0
2003-12-24,40.0,40.03,40.0,40.03,467,8.10830088805124,8.11438211371727,8.10830088805124,8.11438211371727,2303.81189079055,0.0,1.0
2003-12-26,40.0,40.0,40.0,40.0,0,8.10830088805124,8.10830088805124,8.10830088805124,8.10830088805124,0,0.0,1.0
2003-12-29,39.98,39.98,39.98,39.98,267,8.10424673760721,8.10424673760721,8.10424673760721,8.10424673760721,1317.1686827432,0.0,1.0
2003-12-30,40.75,40.75,40.01,40.01,3267,8.2603315297022,8.2603315297022,8.11032796327325,8.11032796327325,16116.8168034534,0.0,1.0
2003-12-31,41.89,41.89,40.2,40.75,1933,8.49141810501166,8.49141810501166,8.14884239249149,8.2603315297022,9535.90660577758,0.0,1.0
2004-01-02,43.0,43.0,42.0,42.0,800,8.71642345465508,8.71642345465508,8.5137159324538,8.5137159324538,3946.57283218938,0.0,1.0
2004-01-05,44.65,44.65,43.0,43.0,2600,9.05089086628719,9.05089086628719,8.71642345465508,8.71642345465508,12826.3617046155,0.0,1.0
2004-01-06,45.0,45.25,44.0,44.0,2200,9.12183849905764,9.17251537960796,8.91913097685636,8.91913097685636,10853.0752885208,0.0,1.0
2004-01-07,42.61,47.0,42.39,47.0,1533,8.63736752099658,9.5272535434602,8.5927718661123,9.5272535434602,7562.62018968289,0.0,1.0
2004-01-08,42.97,42.97,42.38,42.38,467,8.71034222898904,8.71034222898904,8.59074479089028,8.59074479089028,2303.81189079055,0.0,1.0
2004-01-09,45.0,47.0,42.5,42.5,2133,9.12183849905764,9.5272535434602,8.61506969355444,8.61506969355444,10522.5498138249,0.0,1.0
2004-01-12,43.06,46.92,43.01,44.0,2133,8.72858590598716,9.5110369416841,8.71845052987709,8.91913097685636,10522.5498138249,0.0,1.0
2004-01-13,43.77,43.77,43.0,43.01,1933,8.87250824675007,8.87250824675007,8.71642345465508,8.71845052987709,9535.90660577757,0.0,1.0
2004-01-14,44.32,48.0,44.25,48.0,1267,8.98399738396077,9.72996106566148,8.96980785740668,9.72996106566148,6250.38472297992,0.0,1.0
2004-01-15,43.0,44.27,43.0,44.0,1733,8.71642345465508,8.97386200785071,8.71642345465508,8.91913097685636,8549.26339773024,0.0,1.0
2004-01-16,42.71,45.0,42.71,45.0,867,8.65763827321671,9.12183849905764,8.65763827321671,9.12183849905764,4277.09830688523,0.0,1.0
2004-01-20,42.95,45.0,42.95,45.0,1267,8.70628807854501,9.12183849905764,8.70628807854501,9.12183849905764,6250.38472297993,0.0,1.0
2004-01-21,42.95,42.95,42.95,42.95,0,8.70628807854501,8.70628807854501,8.70628807854501,8.70628807854501,0,0.0,1.0
2004-01-22,43.74,43.74,43.0,43.0,4333,8.86642702108403,8.86642702108403,8.71642345465508,8.71642345465508,21375.6251023457,0.0,1.0
2004-01-23,46.01,46.19,44.58,44.58,3333,9.32657309648093,9.36306045047716,9.0367013397331,9.0367013397331,16442.409062109,0.0,1.0
2004-01-26,47.36,47.36,46.0,46.0,1600,9.60022825145266,9.60022825145266,9.32454602125892,9.32454602125892,7893.14566437876,0.0,1.0
2004-01-27,46.5,46.72,44.25,44.25,3333,9.42589978235956,9.47049543724384,8.96980785740668,8.96980785740668,16442.409062109,0.0,1.0
2004-01-28,44.71,47.52,44.71,46.55,1800,9.06305331761927,9.63266145500487,9.06305331761927,9.43603515846963,8879.7888724261,0.0,1.0
2004-01-29,45.2,45.2,45.2,45.2,467,9.1623800034979,9.1623800034979,9.1623800034979,9.1623800034979,2303.81189079055,0.0,1.0
2004-01-30,45.25,45.25,44.1,44.1,1800,9.17251537960796,9.17251537960796,8.93940172907649,8.93940172907649,8879.7888724261,0.0,1.0
2004-02-02,45.25,45.25,45.25,45.25,0,9.17251537960796,9.17251537960796,9.17251537960796,9.17251537960796,0,0.0,1.0
2004-02-03,45.25,45.25,45.25,45.25,600,9.17251537960796,9.17251537960796,9.17251537960796,9.17251537960796,2959.92962414203,0.0,1.0
2004-02-04,44.5,44.69,44.5,44.5,1067,9.020484737957,9.05899916717524,9.020484737957,9.020484737957,5263.74151493258,0.0,1.0
2004-02-05,45.25,45.25,45.25,45.25,267,9.17251537960796,9.17251537960796,9.17251537960796,9.17251537960796,1317.1686827432,0.0,1.0
2004-02-06,44.5,45.25,43.77,45.25,4333,9.020484737957,9.17251537960796,8.87250824675007,9.17251537960796,21375.6251023457,0.0,1.0
2004-02-09,44.5,44.5,43.6,43.6,467,9.020484737957,9.020484737957,8.83804796797585,8.83804796797585,2303.81189079055,0.0,1.0
2004-02-10,44.5,44.99,44.5,44.99,1067,9.020484737957,9.11981142383563,9.020484737957,9.11981142383563,5263.74151493258,0.0,1.0
2004-02-11,44.5,47.5,44.5,45.25,2200,9.020484737957,9.62860730456084,9.020484737957,9.17251537960796,10853.0752885208,0.0,1.0
2004-02-12,44.25,44.5,44.25,44.5,2800,8.96980785740668,9.020484737957,8.96980785740668,9.020484737957,13813.0049126628,0.0,1.0
2004-02-13,43.33,43.33,43.33,43.33,67,8.7833169369815,8.7833169369815,8.7833169369815,8.7833169369815,330.52547469586,0.0,1.0
2004-02-17,43.33,43.33,43.33,43.33,0,8.7833169369815,8.7833169369815,8.7833169369815,8.7833169369815,0,0.0,1.0
2004-02-18,43.33,43.33,43.33,43.33,0,8.7833169369815,8.7833169369815,8.7833169369815,8.7833169369815,0,0.0,1.0
2004-02-19,42.6,42.6,42.6,42.6,1000,8.63534044577457,8.63534044577457,8.63534044577457,8.63534044577457,4933.21604023672,0.0,1.0
2004-02-20,42.6,42.6,42.6,42.6,0,8.63534044577457,8.63534044577457,8.63534044577457,8.63534044577457,0,0.0,1.0
2004-02-23,42.6,42.6,42.6,42.6,0,8.63534044577457,8.63534044577457,8.63534044577457,8.63534044577457,0,0.0,1.0
2004-02-24,43.0,43.0,43.0,43.0,400,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,1973.28641609469,0.0,1.0
2004-02-25,43.0,43.0,43.0,43.0,0,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,0,0.0,1.0
2004-02-26,43.5,43.5,43.5,43.5,467,8.81777721575572,8.81777721575572,8.81777721575572,8.81777721575572,2303.81189079055,0.0,1.0
2004-02-27,43.5,43.5,43.5,43.5,0,8.81777721575572,8.81777721575572,8.81777721575572,8.81777721575572,0,0.0,1.0
2004-03-01,43.25,43.25,43.25,43.25,467,8.7671003352054,8.7671003352054,8.7671003352054,8.7671003352054,2303.81189079055,0.0,1.0
2004-03-02,44.73,44.73,44.71,44.71,200,9.06710746806329,9.06710746806329,9.06305331761927,9.06305331761927,986.643208047344,0.0,1.0
2004-03-03,45.25,45.25,45.25,45.25,67,9.17251537960796,9.17251537960796,9.17251537960796,9.17251537960796,330.52547469586,0.0,1.0
2004-03-04,44.06,44.06,43.28,43.31,467,8.93129342818844,8.93129342818844,8.77318156087144,8.77926278653748,2303.81189079055,0.0,1.0
2004-03-05,43.25,43.25,43.25,43.25,467,8.7671003352054,8.7671003352054,8.7671003352054,8.7671003352054,2303.81189079055,0.0,1.0
2004-03-08,43.5,43.5,43.5,43.5,67,8.81777721575572,8.81777721575572,8.81777721575572,8.81777721575572,330.52547469586,0.0,1.0
2004-03-09,43.0,43.25,42.66,43.0,2600,8.71642345465508,8.7671003352054,8.64750289710664,8.71642345465508,12826.3617046155,0.0,1.0
2004-03-10,42.79,43.08,42.79,43.08,400,8.67385487499281,8.73264005643118,8.67385487499281,8.73264005643118,1973.28641609469,0.0,1.0
2004-03-11,42.25,42.71,42.25,42.71,3267,8.56439281300412,8.65763827321671,8.56439281300412,8.65763827321671,16116.8168034534,0.0,1.0
2004-03-12,42.25,42.25,42.25,42.25,267,8.56439281300412,8.56439281300412,8.56439281300412,8.56439281300412,1317.1686827432,0.0,1.0
2004-03-15,42.25,42.25,42.25,42.25,667,8.56439281300412,8.56439281300412,8.56439281300412,8.56439281300412,3290.45509883789,0.0,1.0
2004-03-16,43.0,43.0,43.0,43.0,67,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,330.52547469586,0.0,1.0
2004-03-17,43.0,43.0,43.0,43.0,467,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,2303.81189079055,0.0,1.0
2004-03-18,43.0,43.0,43.0,43.0,400,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,1973.28641609469,0.0,1.0
2004-03-19,43.0,43.0,43.0,43.0,667,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,3290.45509883789,0.0,1.0
2004-03-22,43.25,43.25,43.25,43.25,467,8.7671003352054,8.7671003352054,8.7671003352054,8.7671003352054,2303.81189079055,0.0,1.0
2004-03-23,43.15,43.15,42.25,43.0,2200,8.74682958298527,8.74682958298527,8.56439281300412,8.71642345465508,10853.0752885208,0.0,1.0
2004-03-24,42.0,43.1,41.99,43.1,3467,8.5137159324538,8.73669420687521,8.51168885723179,8.73669420687521,17103.4600115007,0.0,1.0
2004-03-25,43.0,43.0,43.0,43.0,2000,8.71642345465508,8.71642345465508,8.71642345465508,8.71642345465508,9866.43208047344,0.0,1.0
2004-03-26,43.1,43.1,43.0,43.0,3467,8.73669420687521,8.73669420687521,8.71642345465508,8.71642345465508,17103.4600115007,0.0,1.0
2004-03-29,42.0,42.04,41.15,42.04,6533,8.5137159324538,8.52182423334185,8.34141453858271,8.52182423334185,32228.7003908665,0.0,1.0
2004-03-30,42.0,42.0,42.0,42.0,0,8.5137159324538,8.5137159324538,8.5137159324538,8.5137159324538,0,0.0,1.0
2004-03-31,41.1,41.1,41.0,41.0,267,8.33127916247265,8.33127916247265,8.31100841025252,8.31100841025252,1317.1686827432,0.0,1.0
2004-04-01,41.98,41.98,41.75,41.75,267,8.50966178200977,8.50966178200977,8.46303905190348,8.46303905190348,1317.1686827432,0.0,1.0
2004-04-02,41.0,41.0,41.0,41.0,200,8.31100841025252,8.31100841025252,8.31100841025252,8.31100841025252,986.643208047344,0.0,1.0
2004-04-05,42.75,42.75,42.75,42.75,200,8.66574657410476,8.66574657410476,8.66574657410476,8.66574657410476,986.643208047344,0.0,1.0
2004-04-06,41.25,41.25,41.12,41.13,2333,8.36168529080284,8.36168529080284,8.33533331291667,8.33736038813868,11509.1930218723,0.0,1.0
2004-04-07,41.25,41.25,41.25,41.25,1600,8.36168529080284,8.36168529080284,8.36168529080284,8.36168529080284,7893.14566437875,0.0,1.0
2004-04-08,39.99,41.0,39.99,41.0,4667,8.10627381282922,8.31100841025252,8.10627381282922,8.31100841025252,23023.3192597848,0.0,1.0
2004-04-12,40.0,40.02,40.0,40.0,1000,8.10830088805124,8.11235503849526,8.10830088805124,8.10830088805124,4933.21604023672,0.0,1.0
2004-04-13,40.0,40.06,40.0,40.06,1733,8.10830088805124,8.12046333938331,8.10830088805124,8.12046333938331,8549.26339773023,0.0,1.0
2004-04-14,40.05,40.06,39.85,39.85,267,8.1184362641613,8.12046333938331,8.07789475972104,8.07789475972104,1317.1686827432,0.0,1.0
2004-04-15,40.72,41.99,40.5,41.99,6000,8.25425030403616,8.51168885723179,8.20965464915188,8.51168885723179,29599.2962414203,0.0,1.0
2004-04-16,41.0,41.0,40.86,41.0,5400,8.31100841025252,8.31100841025252,8.28262935714434,8.31100841025252,26639.3666172783,0.0,1.0
2004-04-19,44.89,44.98,41.0,41.5,10733,9.0995406716155,9.11778434861361,8.31100841025252,8.41236217135316,52948.2077598607,0.0,1.0
2004-04-20,44.87,45.0,43.58,44.94,3133,9.09548652117147,9.12183849905764,8.83399381753182,9.10967604772556,15455.7658540617,0.0,1.0
2004-04-21,46.0,46.5,43.9,45.0,4133,9.32454602125892,9.42589978235956,8.89886022463623,9.12183849905764,20388.9818942984,0.0,1.0
2004-04-22,47.0,47.0,45.9,45.9,3533,9.5272535434602,9.5272535434602,9.30427526903879,9.30427526903879,17429.0522701563,0.0,1.0
2004-04-23,46.45,48.0,46.45,48.0,6000,9.4157644062495,9.72996106566148,9.4157644062495,9.72996106566148,29599.2962414203,0.0,1.0
2004-04-26,47.43,48.25,47.43,48.25,467,9.61441777800675,9.7806379462118,9.61441777800675,9.7806379462118,2303.81189079055,0.0,1.0
2004-04-27,47.9,48.0,46.62,47.5,2400,9.70969031344135,9.72996106566148,9.45022468502371,9.62860730456084,11839.7184965681,0.0,1.0
2004-04-28,46.36,48.0,46.19,47.75,2000,9.39752072925138,9.72996106566148,9.36306045047716,9.67928418511116,9866.43208047344,0.0,1.0
2004-04-29,47.2,47.25,47.2,47.25,267,9.56779504790046,9.57793042401052,9.56779504790046,9.57793042401052,1317.1686827432,0.0,1.0
2004-04-30,47.1,47.2,47.1,47.15,2933,9.54752429568033,9.56779504790046,9.54752429568033,9.55765967179039,14469.1226460143,0.0,1.0
2004-05-03,46.2,46.2,45.75,46.0,4133,9.36508752569918,9.36508752569918,9.2738691407086,9.32454602125892,20388.9818942984,0.0,1.0
2004-05-04,46.2,46.2,45.25,46.0,2200,9.36508752569918,9.36508752569918,9.17251537960796,9.32454602125892,10853.0752885208,0.0,1.0
2004-05-05,46.2,46.2,45.75,45.8,1600,9.36508752569918,9.36508752569918,9.2738691407086,9.28400451681866,7893.14566437875,0.0,1.0
2004-05-06,45.75,46.2,45.75,46.2,4667,9.2738691407086,9.36508752569918,9.2738691407086,9.36508752569918,23023.3192597848,0.0,1.0
2004-05-07,46.73,46.73,44.65,45.12,5933,9.47252251246586,9.47252251246586,9.05089086628719,9.14616340172179,29268.7707667244,0.0,1.0
2004-05-10,45.0,45.25,44.5,44.65,5467,9.12183849905764,9.17251537960796,9.020484737957,9.05089086628719,26969.8920919742,0.0,1.0
2004-05-11,45.25,45.25,44.6,44.7,2933,9.17251537960796,9.17251537960796,9.04075549017713,9.06102624239726,14469.1226460143,0.0,1.0
2004-05-12,45.24,45.25,44.6,45.0,4467,9.17048830438595,9.17251537960796,9.04075549017713,9.12183849905764,22036.6760517374,0.0,1.0
2004-05-13,45.01,45.1,44.98,45.1,667,9.12386557427965,9.14210925127777,9.11778434861361,9.14210925127777,3290.45509883789,0.0,1.0
2004-05-14,45.24,45.24,45.24,45.24,67,9.17048830438595,9.17048830438595,9.17048830438595,9.17048830438595,330.52547469586,0.0,1.0
2004-05-17,45.24,45.24,45.24,45.24,0,9.17048830438595,9.17048830438595,9.17048830438595,9.17048830438595,0,0.0,1.0
2004-05-18,45.25,45.25,45.25,45.25,1000,9.17251537960796,9.17251537960796,9.17251537960796,9.17251537960796,4933.21604023672,0.0,1.0
2004-05-19,45.63,45.75,45.0,45.0,1933,9.24954423804445,9.2738691407086,9.12183849905764,9.12183849905764,9535.90660577758,0.0,1.0
2004-05-20,45.75,45.75,45.25,45.25,267,9.2738691407086,9.2738691407086,9.17251537960796,9.17251537960796,1317.1686827432,0.0,1.0
2004-05-21,44.75,45.21,44.6,44.65,1600,9.07116161850732,9.16440707871991,9.04075549017713,9.05089086628719,7893.14566437875,0.0,1.0
2004-05-24,45.49,45.65,45.49,45.65,667,9.22116518493627,9.25359838848847,9.22116518493627,9.25359838848847,3290.45509883789,0.0,1.0
2004-05-25,30.26,30.49,30.25,30.35,1733,9.31121151503348,9.3819841075139,9.3081344457952,9.33890513817799,5631.98246708623,0.362812,1.5
2004-05-26,30.26,30.69,30.26,30.5,1000,9.31121151503348,9.44352549227949,9.31121151503348,9.38506117675218,3249.8456244006,0.0,1.0
2004-05-27,30.26,31.55,30.26,30.5,3400,9.31121151503348,9.70815344677152,9.31121151503348,9.38506117675218,11049.475122962,0.0,1.0
2004-05-28,30.26,31.95,30.26,31.93,2200,9.31121151503348,9.8312362163027,9.31121151503348,9.82508207782614,7149.66037368131,0.0,1.0
2004-06-01,31.75,32.43,30.44,32.0,3400,9.76969483153711,9.97893553974011,9.36659876132251,9.84662156249409,11049.475122962,0.0,1.0
2004-06-02,31.11,31.35,31.11,31.13,1300,9.57276240028723,9.64661206200593,9.57276240028723,9.57891653876379,4224.79931172077,0.0,1.0
2004-06-03,31.79,32.42,30.95,30.95,2900,9.78200310849023,9.97585847050183,9.52352929247476,9.52352929247476,9424.55231076173,0.0,1.0
2004-06-04,32.03,32.89,32.0,32.43,6400,9.85585277020893,10.120480724701,9.84662156249409,9.97893553974011,20799.0119961638,0.0,1.0
2004-06-07,32.25,32.49,32.25,32.49,4500,9.92354829345108,9.99739795516978,9.92354829345108,9.99739795516978,14624.3053098027,0.0,1.0
2004-06-08,31.49,32.93,31.49,32.93,7400,9.68969103134184,10.1327890016541,9.68969103134184,10.1327890016541,24048.8576205644,0.0,1.0
2004-06-09,31.5,31.84,31.5,31.6,800,9.69276810058012,9.79738845468162,9.69276810058012,9.72353879296292,2599.87649952048,0.0,1.0
2004-06-10,32.81,32.9,32.43,32.5,1500,10.0958641707947,10.1235577939392,9.97893553974011,10.0004750244081,4874.76843660091,0.0,1.0
2004-06-14,32.53,32.97,32.0,32.88,1700,10.0097062321229,10.1450972786072,9.84662156249409,10.1174036554627,5524.73756148102,0.0,1.0
2004-06-15,33.0,33.01,32.5,32.99,1700,10.154328486322,10.1574055555603,10.0004750244081,10.1512514170838,5524.73756148103,0.0,1.0
2004-06-16,32.01,32.75,32.0,32.75,2900,9.84969863173237,10.077401755365,9.84662156249409,10.077401755365,9424.55231076173,0.0,1.0
2004-06-17,32.39,32.39,31.5,31.6,2900,9.96662726278699,9.96662726278699,9.69276810058012,9.72353879296292,9424.55231076173,0.0,1.0
2004-06-18,32.4,33.0,31.5,33.0,13500,9.96970433202527,10.154328486322,9.69276810058012,10.154328486322,43872.9159294081,0.0,1.0
2004-06-21,31.5,32.25,31.5,32.25,3100,9.69276810058012,9.92354829345108,9.69276810058012,9.92354829345108,10074.5214356419,0.0,1.0
2004-06-22,31.5,32.25,31.5,32.25,2800,9.69276810058012,9.92354829345108,9.69276810058012,9.92354829345108,9099.56774832168,0.0,1.0
2004-06-23,31.45,31.45,31.25,31.25,1800,9.67738275438873,9.67738275438873,9.61584136962314,9.61584136962314,5849.72212392107,0.0,1.0
2004-06-24,31.0,31.25,31.0,31.25,1800,9.53891463866615,9.61584136962314,9.53891463866615,9.61584136962314,5849.72212392108,0.0,1.0
2004-06-25,31.8,31.8,31.72,31.79,1800,9.78508017772851,9.78508017772851,9.76046362382227,9.78200310849023,5849.72212392107,0.0,1.0
2004-06-28,31.8,31.8,31.8,31.8,0,9.78508017772851,9.78508017772851,9.78508017772851,9.78508017772851,0,0.0,1.0
2004-06-29,31.8,31.8,31.8,31.8,0,9.78508017772851,9.78508017772851,9.78508017772851,9.78508017772851,0,0.0,1.0
2004-06-30,31.54,31.54,31.0,31.4,500,9.70507637753324,9.70507637753324,9.53891463866615,9.66199740819733,1624.9228122003,0.0,1.0
2004-07-01,31.34,31.85,31.2,31.2,400,9.64353499276765,9.8004655239199,9.60045602343174,9.60045602343174,1299.93824976024,0.0,1.0
2004-07-02,31.82,31.85,30.31,30.66,9400,9.79123431620507,9.8004655239199,9.32659686122487,9.43429428456465,30548.5488693656,0.0,1.0
2004-07-06,30.25,30.75,30.25,30.75,1500,9.3081344457952,9.46198790770917,9.3081344457952,9.46198790770917,4874.76843660089,0.0,1.0
2004-07-07,30.75,30.75,30.25,30.25,300,9.46198790770917,9.46198790770917,9.3081344457952,9.3081344457952,974.953687320179,0.0,1.0
2004-07-08,30.26,31.85,30.25,31.85,1000,9.31121151503348,9.8004655239199,9.3081344457952,9.8004655239199,3249.8456244006,0.0,1.0
2004-07-09,31.99,32.25,31.67,31.7,3500,9.84354449325581,9.92354829345108,9.74507827763087,9.75430948534571,11374.4596854021,0.0,1.0
2004-07-12,30.53,30.66,30.25,30.37,3100,9.39429238446702,9.43429428456465,9.3081344457952,9.34505927665455,10074.5214356419,0.0,1.0
2004-07-13,30.8,31.75,30.06,31.75,17100,9.47737325390056,9.76969483153711,9.24967013026789,9.76969483153711,55572.3601772502,0.0,1.0
2004-07-14,30.0,30.59,29.02,30.04,12400,9.23120771483821,9.4127547998967,8.92965492948683,9.24351599179133,40298.0857425674,0.0,1.0
2004-07-15,29.52,31.24,29.52,31.24,1800,9.0835083914008,9.61276430038486,9.0835083914008,9.61276430038486,5849.72212392108,0.0,1.0
2004-07-16,29.78,29.88,29.4,29.4,5500,9.16351219159607,9.19428288397886,9.04658356054145,9.04658356054145,17874.1509342033,0.0,1.0
2004-07-19,29.78,31.24,29.5,31.24,4600,9.16351219159607,9.61276430038486,9.07735425292424,9.61276430038486,14949.2898722427,0.0,1.0
2004-07-20,29.78,29.78,29.78,29.78,0,9.16351219159607,9.16351219159607,9.16351219159607,9.16351219159607,0,0.0,1.0
2004-07-21,29.28,30.13,29.25,30.13,10000,9.0096587296821,9.27120961493585,9.00042752196726,9.27120961493585,32498.456244006,0.0,1.0
2004-07-22,29.14,29.9,29.1,29.85,2200,8.96657976034618,9.20043702245542,8.95427148339307,9.18505167626402,7149.66037368132,0.0,1.0
2004-07-23,29.59,29.65,29.42,29.55,7900,9.10504787606876,9.12351029149843,9.05273769901801,9.09273959911564,25673.7804327647,0.0,1.0
2004-07-26,29.5,29.5,29.5,29.5,500,9.07735425292424,9.07735425292424,9.07735425292424,9.07735425292424,1624.9228122003,0.0,1.0
2004-07-27,29.75,29.92,29.45,29.75,14800,9.15428098388123,9.20659116093198,9.06196890673285,9.15428098388123,48097.7152411288,0.0,1.0
2004-07-28,29.2,29.5,29.1,29.1,3500,8.98504217577586,9.07735425292424,8.95427148339307,8.95427148339307,11374.4596854021,0.0,1.0
2004-07-29,29.5,29.5,29.5,29.5,1500,9.07735425292424,9.07735425292424,9.07735425292424,9.07735425292424,4874.7684366009,0.0,1.0
2004-07-30,29.99,30.0,29.1,29.1,5200,9.22813064559993,9.23120771483821,8.95427148339307,8.95427148339307,16899.1972468831,0.0,1.0
2004-08-02,29.92,30.25,29.51,29.51,47800,9.20659116093198,9.3081344457952,9.08043132216252,9.08043132216252,155342.620846348,0.0,1.0
2004-08-03,29.8,30.62,29.75,30.0,6000,9.16966633007262,9.42198600761154,9.15428098388123,9.23120771483821,19499.0737464036,0.0,1.0
2004-08-04,29.82,30.0,29.81,30.0,3800,9.17582046854918,9.23120771483821,9.1727433993109,9.23120771483821,12349.4133727223,0.0,1.0
2004-08-05,29.82,29.82,29.82,29.82,0,9.17582046854918,9.17582046854918,9.17582046854918,9.17582046854918,0,0.0,1.0
2004-08-06,31.18,31.18,29.75,29.75,3500,9.59430188495518,9.59430188495518,9.15428098388123,9.15428098388123,11374.4596854021,0.0,1.0
2004-08-09,30.48,30.48,30.11,30.11,1300,9.37890703827562,9.37890703827562,9.26505547645929,9.26505547645929,4224.79931172078,0.0,1.0
2004-08-10,31.6,31.6,30.49,30.49,1400,9.72353879296292,9.72353879296292,9.3819841075139,9.3819841075139,4549.78387416083,0.0,1.0
2004-08-11,31.29,31.29,31.01,31.01,400,9.62814964657626,9.62814964657626,9.54199170790443,9.54199170790443,1299.93824976024,0.0,1.0
2004-08-12,31.01,31.35,30.25,30.25,1600,9.54199170790443,9.64661206200593,9.3081344457952,9.3081344457952,5199.75299904096,0.0,1.0
2004-08-13,31.14,31.14,31.14,31.14,400,9.58199360800207,9.58199360800207,9.58199360800207,9.58199360800207,1299.93824976024,0.0,1.0
2004-08-16,31.14,31.14,31.14,31.14,0,9.58199360800207,9.58199360800207,9.58199360800207,9.58199360800207,0,0.0,1.0
2004-08-17,31.04,31.25,31.02,31.02,5900,9.55122291561927,9.61584136962314,9.54506877714271,9.54506877714271,19174.0891839635,0.0,1.0
2004-08-18,31.12,31.12,30.77,31.02,8500,9.57583946952551,9.57583946952551,9.46814204618573,9.54506877714271,27623.6878074051,0.0,1.0
2004-08-19,30.9,31.16,30.9,31.16,600,9.50814394628336,9.58814774647862,9.50814394628336,9.58814774647862,1949.90737464036,0.0,1.0
2004-08-20,30.75,30.75,30.75,30.75,200,9.46198790770917,9.46198790770917,9.46198790770917,9.46198790770917,649.969124880119,0.0,1.0
2004-08-23,31.1,31.1,30.75,30.75,1100,9.56968533104895,9.56968533104895,9.46198790770917,9.46198790770917,3574.83018684066,0.0,1.0
2004-08-24,30.75,31.25,30.75,31.25,1000,9.46198790770917,9.61584136962314,9.46198790770917,9.61584136962314,3249.8456244006,0.0,1.0
2004-08-25,30.75,30.75,30.75,30.75,0,9.46198790770917,9.46198790770917,9.46198790770917,9.46198790770917,0,0.0,1.0
2004-08-26,30.75,31.2,30.75,30.75,5200,9.46198790770917,9.60045602343174,9.46198790770917,9.46198790770917,16899.1972468831,0.0,1.0
2004-08-27,30.65,30.85,30.5,30.75,8600,9.43121721532637,9.49275860009196,9.38506117675218,9.46198790770917,27948.6723698451,0.0,1.0
2004-08-30,30.7,30.95,30.7,30.95,1600,9.44660256151777,9.52352929247476,9.44660256151777,9.52352929247476,5199.75299904096,0.0,1.0
2004-08-31,30.85,31.1,30.7,30.95,8500,9.49275860009196,9.56968533104895,9.44660256151777,9.52352929247476,27623.6878074051,0.0,1.0
2004-09-01,31.25,31.25,31.2,31.2,500,9.61584136962314,9.61584136962314,9.60045602343174,9.60045602343174,1624.9228122003,0.0,1.0
2004-09-02,31.15,31.15,30.71,31.0,4600,9.58507067724034,9.58507067724034,9.44967963075605,9.53891463866615,14949.2898722428,0.0,1.0
2004-09-03,31.75,31.75,31.74,31.74,400,9.76969483153711,9.76969483153711,9.76661776229883,9.76661776229883,1299.93824976024,0.0,1.0
2004-09-07,31.72,31.72,31.5,31.5,1000,9.76046362382227,9.76046362382227,9.69276810058012,9.69276810058012,3249.8456244006,0.0,1.0
2004-09-08,31.72,31.72,31.05,31.71,800,9.76046362382227,9.76046362382227,9.55429998485755,9.75738655458399,2599.87649952048,0.0,1.0
2004-09-09,31.71,31.72,31.71,31.72,300,9.75738655458399,9.76046362382227,9.75738655458399,9.76046362382227,974.953687320179,0.0,1.0
2004-09-10,31.72,31.72,31.72,31.72,400,9.76046362382227,9.76046362382227,9.76046362382227,9.76046362382227,1299.93824976024,0.0,1.0
2004-09-13,31.72,31.72,31.4,31.4,800,9.76046362382227,9.76046362382227,9.66199740819733,9.66199740819733,2599.87649952048,0.0,1.0
2004-09-14,31.72,31.75,31.5,31.75,700,9.76046362382227,9.76969483153711,9.69276810058012,9.76969483153711,2274.89193708042,0.0,1.0
2004-09-15,31.3,31.75,31.3,31.75,2500,9.63122671581453,9.76969483153711,9.63122671581453,9.76969483153711,8124.6140610015,0.0,1.0
2004-09-16,31.4,31.4,31.3,31.3,1700,9.66199740819733,9.66199740819733,9.63122671581453,9.63122671581453,5524.73756148101,0.0,1.0
2004-09-17,31.3,31.4,31.3,31.3,4000,9.63122671581453,9.66199740819733,9.63122671581453,9.63122671581453,12999.3824976024,0.0,1.0
2004-09-20,31.74,31.74,31.06,31.3,4700,9.76661776229883,9.76661776229883,9.55737705409583,9.63122671581453,15274.2744346828,0.0,1.0
2004-09-21,31.3,31.75,31.3,31.75,1000,9.63122671581453,9.76969483153711,9.63122671581453,9.76969483153711,3249.8456244006,0.0,1.0
2004-09-22,31.5,32.5,31.3,32.5,3000,9.69276810058012,10.0004750244081,9.63122671581453,10.0004750244081,9749.5368732018,0.0,1.0
2004-09-23,31.7,31.7,31.5,31.5,4600,9.75430948534571,9.75430948534571,9.69276810058012,9.69276810058012,14949.2898722427,0.0,1.0
2004-09-24,31.75,31.75,31.75,31.75,600,9.76969483153711,9.76969483153711,9.76969483153711,9.76969483153711,1949.90737464036,0.0,1.0
2004-09-27,31.5,31.5,31.5,31.5,800,9.69276810058012,9.69276810058012,9.69276810058012,9.69276810058012,2599.87649952048,0.0,1.0
2004-09-28,31.6,31.75,31.6,31.75,500,9.72353879296292,9.76969483153711,9.72353879296292,9.76969483153711,1624.9228122003,0.0,1.0
2004-09-29,32.0,32.0,31.6,31.6,700,9.84662156249409,9.84662156249409,9.72353879296292,9.72353879296292,2274.89193708042,0.0,1.0
2004-09-30,32.0,32.0,31.5,32.0,3300,9.84662156249409,9.84662156249409,9.69276810058012,9.84662156249409,10724.490560522,0.0,1.0
2004-10-01,32.0,32.0,32.0,32.0,0,9.84662156249409,9.84662156249409,9.84662156249409,9.84662156249409,0,0.0,1.0
2004-10-04,32.26,32.5,32.25,32.25,700,9.92662536268936,10.0004750244081,9.92354829345108,9.92354829345108,2274.89193708042,0.0,1.0
2004-10-05,32.85,33.0,32.02,32.02,7300,10.1081724477478,10.154328486322,9.85277570097065,9.85277570097065,23723.8730581245,0.0,1.0
2004-10-06,33.53,33.58,33.0,33.0,2600,10.3174131559508,10.3327985021422,10.154328486322,10.154328486322,8449.59862344159,0.0,1.0
2004-10-07,33.5,33.5,33.5,33.5,1300,10.308181948236,10.308181948236,10.308181948236,10.308181948236,4224.79931172078,0.0,1.0
2004-10-08,33.0,33.45,33.0,33.45,1100,10.154328486322,10.2927966020446,10.154328486322,10.2927966020446,3574.83018684067,0.0,1.0
2004-10-11,33.0,33.0,33.0,33.0,0,10.154328486322,10.154328486322,10.154328486322,10.154328486322,0,0.0,1.0
2004-10-12,33.0,33.0,33.0,33.0,0,10.154328486322,10.154328486322,10.154328486322,10.154328486322,0,0.0,1.0
2004-10-13,32.75,33.25,32.75,33.25,300,10.077401755365,10.231255217279,10.077401755365,10.231255217279,974.953687320184,0.0,1.0
2004-10-14,32.75,32.75,32.75,32.75,0,10.077401755365,10.077401755365,10.077401755365,10.077401755365,0,0.0,1.0
2004-10-15,32.75,32.75,32.75,32.75,0,10.077401755365,10.077401755365,10.077401755365,10.077401755365,0,0.0,1.0
2004-10-18,34.13,34.13,33.25,33.62,4700,10.5020373102476,10.5020373102476,10.231255217279,10.3451067790954,15274.2744346828,0.0,1.0
2004-10-19,35.5,35.5,34.0,34.5,9500,10.9235957958919,10.9235957958919,10.46203541015,10.6158888720639,30873.5334318056,0.0,1.0
2004-10-20,34.65,35.05,34.65,35.0,3000,10.6620449106381,10.7851276801693,10.6620449106381,10.7697423339779,9749.53687320182,0.0,1.0
2004-10-21,35.1,35.15,35.0,35.15,56000,10.8005130263607,10.8158983725521,10.7697423339779,10.8158983725521,181991.354966434,0.0,1.0
2004-10-22,35.1,35.1,35.0,35.1,3600,10.8005130263607,10.8005130263607,10.7697423339779,10.8005130263607,11699.4442478422,0.0,1.0
2004-10-25,35.5,35.5,35.0,35.1,3900,10.9235957958919,10.9235957958919,10.7697423339779,10.8005130263607,12674.3979351623,0.0,1.0
2004-10-26,35.98,35.98,35.91,35.91,1800,11.0712951193293,11.0712951193293,11.0497556346613,11.0497556346613,5849.72212392107,0.0,1.0
2004-10-27,35.98,35.98,35.12,35.5,2500,11.0712951193293,11.0712951193293,10.8066671648373,10.9235957958919,8124.61406100149,0.0,1.0
2004-10-28,35.98,35.98,35.5,35.59,500,11.0712951193293,11.0712951193293,10.9235957958919,10.9512894190364,1624.9228122003,0.0,1.0
2004-10-29,35.7,35.98,35.52,35.6,4000,10.9851371806575,11.0712951193293,10.9297499343684,10.9543664882747,12999.3824976024,0.0,1.0
2004-11-01,35.71,35.71,35.71,35.71,200,10.9882142498958,10.9882142498958,10.9882142498958,10.9882142498958,649.969124880117,0.0,1.0
2004-11-02,35.98,35.98,35.71,35.71,2900,11.0712951193293,11.0712951193293,10.9882142498958,10.9882142498958,9424.55231076173,0.0,1.0
2004-11-03,35.98,35.98,35.98,35.98,3600,11.0712951193293,11.0712951193293,11.0712951193293,11.0712951193293,11699.4442478421,0.0,1.0
2004-11-04,36.15,36.15,35.9,35.9,2900,11.12360529638,11.12360529638,11.0466785654231,11.0466785654231,9424.55231076177,0.0,1.0
2004-11-05,36.1,36.15,36.1,36.15,2300,11.1082199501886,11.12360529638,11.1082199501886,11.12360529638,7474.64493612141,0.0,1.0
2004-11-08,35.9,36.15,35.9,36.1,3100,11.0466785654231,11.12360529638,11.0466785654231,11.1082199501886,10074.5214356418,0.0,1.0
2004-11-09,35.25,35.75,35.25,35.5,1900,10.8466690649349,11.0005225268489,10.8466690649349,10.9235957958919,6174.70668636113,0.0,1.0
2004-11-10,34.71,35.15,34.71,35.01,3500,10.6805073260678,10.8158983725521,10.6805073260678,10.7728194032162,11374.4596854021,0.0,1.0
2004-11-11,35.29,35.65,35.05,35.65,1500,10.858977341888,10.9697518344661,10.7851276801693,10.9697518344661,4874.7684366009,0.0,1.0
2004-11-12,35.32,35.65,35.32,35.65,1500,10.8682085496029,10.9697518344661,10.8682085496029,10.9697518344661,4874.76843660088,0.0,1.0
2004-11-15,34.54,34.54,34.54,34.54,200,10.6281971490171,10.6281971490171,10.6281971490171,10.6281971490171,649.969124880117,0.0,1.0
2004-11-16,34.75,34.75,34.5,34.5,27300,10.6928156030209,10.6928156030209,10.6158888720639,10.6158888720639,88720.7855461365,0.0,1.0
2004-11-17,34.75,34.75,34.75,34.75,1700,10.6928156030209,10.6928156030209,10.6928156030209,10.6928156030209,5524.73756148103,0.0,1.0
2004-11-18,34.75,34.75,34.5,34.5,2500,10.6928156030209,10.6928156030209,10.6158888720639,10.6158888720639,8124.61406100151,0.0,1.0
2004-11-19,35.63,35.63,35.63,35.63,100,10.9635976959895,10.9635976959895,10.9635976959895,10.9635976959895,324.98456244006,0.0,1.0
2004-11-22,35.08,36.73,35.08,36.73,1500,10.7943588878841,11.3020753122002,10.7943588878841,11.3020753122002,4874.76843660092,0.0,1.0
2004-11-23,35.0,35.0,35.0,35.0,2500,10.7697423339779,10.7697423339779,10.7697423339779,10.7697423339779,8124.6140610015,0.0,1.0
2004-11-24,35.01,35.01,35.01,35.01,200,10.7728194032162,10.7728194032162,10.7728194032162,10.7728194032162,649.969124880119,0.0,1.0
2004-11-26,36.19,36.19,36.19,36.19,100,11.1359135733332,11.1359135733332,11.1359135733332,11.1359135733332,324.984562440059,0.0,1.0
2004-11-29,35.0,35.0,35.0,35.0,400,10.7697423339779,10.7697423339779,10.7697423339779,10.7697423339779,1299.93824976024,0.0,1.0
2004-11-30,36.19,36.19,35.87,36.19,4400,11.1359135733332,11.1359135733332,11.0374473577082,11.1359135733332,14299.3207473626,0.0,1.0
2004-12-01,36.07,36.35,36.02,36.02,600,11.0989887424738,11.1851466811456,11.0836033962824,11.0836033962824,1949.90737464036,0.0,1.0
2004-12-02,36.07,36.07,36.07,36.07,0,11.0989887424738,11.0989887424738,11.0989887424738,11.0989887424738,0,0.0,1.0
2004-12-03,36.71,36.71,36.5,36.5,700,11.2959211737237,11.2959211737237,11.2313027197198,11.2313027197198,2274.89193708042,0.0,1.0
2004-12-06,36.73,36.73,36.73,36.73,700,11.3020753122002,11.3020753122002,11.3020753122002,11.3020753122002,2274.89193708043,0.0,1.0
2004-12-07,36.36,36.36,36.32,36.32,1400,11.1882237503839,11.1882237503839,11.1759154734308,11.1759154734308,4549.78387416084,0.0,1.0
2004-12-08,36.73,36.73,36.73,36.73,300,11.3020753122002,11.3020753122002,11.3020753122002,11.3020753122002,974.953687320184,0.0,1.0
2004-12-09,37.0,37.0,36.91,36.99,2300,11.3851561816338,11.3851561816338,11.3574625584893,11.3820791123955,7474.64493612137,0.0,1.0
2004-12-10,37.96,37.96,36.8,36.8,900,11.6805548285086,11.6805548285086,11.3236147968682,11.3236147968682,2924.86106196054,0.0,1.0
2004-12-13,37.96,37.96,37.96,37.96,0,11.6805548285086,11.6805548285086,11.6805548285086,11.6805548285086,0,0.0,1.0
2004-12-14,37.24,37.73,37.24,37.63,900,11.4590058433525,11.6097822360282,11.4590058433525,11.5790115436454,2924.86106196054,0.0,1.0
2004-12-15,37.18,37.18,37.18,37.18,100,11.4405434279228,11.4405434279228,11.4405434279228,11.4405434279228,324.98456244006,0.0,1.0
2004-12-16,37.0,37.5,37.0,37.05,5000,11.3851561816338,11.5390096435478,11.3851561816338,11.4005415278252,16249.228122003,0.0,1.0
2004-12-17,37.04,37.1,36.8,36.8,7500,11.3974644585869,11.4159268740166,11.3236147968682,11.3236147968682,24373.8421830045,0.0,1.0
2004-12-20,37.3,37.5,37.1,37.1,5800,11.4774682587822,11.5390096435478,11.4159268740166,11.4159268740166,18849.1046215234,0.0,1.0
2004-12-21,38.9,40.7,38.02,40.2,16800,11.9697993369069,12.5236717997972,11.6990172439383,12.3698183378832,54597.4064899299,0.0,1.0
2004-12-22,39.25,39.25,39.25,39.25,1300,12.0774967602467,12.0774967602467,12.0774967602467,12.0774967602467,4224.79931172076,0.0,1.0
2004-12-23,39.05,39.25,39.0,39.25,2200,12.0159553754811,12.0774967602467,12.0005700292897,12.0774967602467,7149.6603736813,0.0,1.0
2004-12-27,39.05,39.05,39.05,39.05,0,12.0159553754811,12.0159553754811,12.0159553754811,12.0159553754811,0,0.0,1.0
2004-12-28,39.67,40.0,39.02,40.0,1600,12.2067336682544,12.3082769531176,12.0067241677662,12.3082769531176,5199.75299904095,0.0,1.0
2004-12-29,39.2,39.42,39.2,39.25,3900,12.0621114140553,12.1298069372974,12.0621114140553,12.0774967602467,12674.3979351623,0.0,1.0
2004-12-30,39.42,39.42,39.4,39.42,4400,12.1298069372974,12.1298069372974,12.1236527988209,12.1298069372974,14299.3207473626,0.0,1.0
2004-12-31,39.33,39.4,39.24,39.4,1600,12.1021133141529,12.1236527988209,12.0744196910084,12.1236527988209,5199.75299904095,0.0,1.0
2005-01-03,39.0,39.35,39.0,39.35,1200,12.0005700292897,12.1082674526295,12.0005700292897,12.1082674526295,3899.81474928071,0.0,1.0
2005-01-04,38.4,38.5,38.4,38.5,1200,11.8159458749929,11.8467165673757,11.8159458749929,11.8467165673757,3899.81474928072,0.0,1.0
2005-01-05,38.23,38.23,37.71,38.0,1300,11.7636356979422,11.7636356979422,11.6036280975516,11.6928631054617,4224.79931172076,0.0,1.0
2005-01-06,38.5,38.5,38.26,38.26,5600,11.8467165673757,11.8467165673757,11.772866905657,11.772866905657,18199.1354966434,0.0,1.0
2005-01-07,38.5,38.5,38.5,38.5,300,11.8467165673757,11.8467165673757,11.8467165673757,11.8467165673757,974.95368732018,0.0,1.0
2005-01-10,38.75,38.75,37.86,38.75,4500,11.9236432983327,11.9236432983327,11.6497841361258,11.9236432983327,14624.3053098027,0.0,1.0
2005-01-11,37.03,38.0,37.01,38.0,4500,11.3943873893486,11.6928631054617,11.3882332508721,11.6928631054617,14624.3053098027,0.0,1.0
2005-01-12,36.82,37.25,36.5,37.25,4900,11.3297689353448,11.4620829125908,11.2313027197198,11.4620829125908,15924.2435595629,0.0,1.0
2005-01-13,36.99,37.2,36.85,36.86,900,11.3820791123955,11.4466975663994,11.3390001430596,11.3420772122979,2924.86106196054,0.0,1.0
2005-01-14,38.35,38.35,38.0,38.0,2700,11.8005605288015,11.8005605288015,11.6928631054617,11.6928631054617,8774.58318588162,0.0,1.0
2005-01-18,37.15,37.75,36.75,37.24,9700,11.431312220208,11.6159363745048,11.3082294506768,11.4590058433525,31523.5025566858,0.0,1.0
2005-01-19,36.89,36.89,36.84,36.86,1400,11.3513084200127,11.3513084200127,11.3359230738213,11.3420772122979,4549.78387416085,0.0,1.0
2005-01-20,37.49,37.49,36.99,36.99,5900,11.5359325743095,11.5359325743095,11.3820791123955,11.3820791123955,19174.0891839635,0.0,1.0
2005-01-21,38.25,38.25,37.04,37.04,600,11.7697898364187,11.7697898364187,11.3974644585869,11.3974644585869,1949.90737464036,0.0,1.0
2005-01-24,38.5,38.5,38.24,38.24,2400,11.8467165673757,11.8467165673757,11.7667127671804,11.7667127671804,7799.62949856144,0.0,1.0
2005-01-25,38.74,38.93,38.44,38.5,7400,11.9205662290944,11.9790305446217,11.828254151946,11.8467165673757,24048.8576205644,0.0,1.0
2005-01-26,38.25,38.75,38.25,38.62,3400,11.7697898364187,11.9236432983327,11.7697898364187,11.8836413982351,11049.4751229621,0.0,1.0
2005-01-27,38.0,38.0,37.75,37.75,2700,11.6928631054617,11.6928631054617,11.6159363745048,11.6159363745048,8774.58318588164,0.0,1.0
2005-01-28,37.55,38.0,37.55,38.0,1100,11.5543949897392,11.6928631054617,11.5543949897392,11.6928631054617,3574.83018684065,0.0,1.0
2005-01-31,37.55,37.55,37.55,37.55,0,11.5543949897392,11.5543949897392,11.5543949897392,11.5543949897392,0,0.0,1.0
2005-02-01,37.98,37.98,37.5,37.56,2200,11.6867089669852,11.6867089669852,11.5390096435478,11.5574720589774,7149.6603736813,0.0,1.0
2005-02-02,38.0,38.0,38.0,38.0,4200,11.6928631054617,11.6928631054617,11.6928631054617,11.6928631054617,13649.3516224825,0.0,1.0
2005-02-03,38.2,38.25,38.01,38.01,3700,11.7544044902273,11.7697898364187,11.6959401747,11.6959401747,12024.4288102822,0.0,1.0
2005-02-04,38.0,38.1,38.0,38.1,2900,11.6928631054617,11.7236337978445,11.6928631054617,11.7236337978445,9424.55231076176,0.0,1.0
2005-02-07,38.0,38.0,38.0,38.0,500,11.6928631054617,11.6928631054617,11.6928631054617,11.6928631054617,1624.9228122003,0.0,1.0
2005-02-08,38.2,38.2,38.2,38.2,100,11.7544044902273,11.7544044902273,11.7544044902273,11.7544044902273,324.98456244006,0.0,1.0
2005-02-09,38.3,38.5,38.25,38.5,3100,11.7851751826101,11.8467165673757,11.7697898364187,11.8467165673757,10074.5214356419,0.0,1.0
2005-02-10,38.27,38.5,38.15,38.49,6700,11.7759439748953,11.8467165673757,11.7390191440359,11.8436394981374,21773.965683484,0.0,1.0
2005-02-11,38.6,38.75,38.5,38.75,2200,11.8774872597585,11.9236432983327,11.8467165673757,11.9236432983327,7149.66037368131,0.0,1.0
2005-02-14,38.54,38.6,38.5,38.5,3000,11.8590248443288,11.8774872597585,11.8467165673757,11.8467165673757,9749.53687320181,0.0,1.0
2005-02-15,38.55,38.55,38.55,38.55,2600,11.8621019135671,11.8621019135671,11.8621019135671,11.8621019135671,8449.59862344155,0.0,1.0
2005-02-16,38.49,38.49,38.49,38.49,400,11.8436394981374,11.8436394981374,11.8436394981374,11.8436394981374,1299.93824976024,0.0,1.0
2005-02-17,38.52,38.74,38.41,38.41,1400,11.8528707058523,11.9205662290944,11.8190229442312,11.8190229442312,4549.78387416082,0.0,1.0
2005-02-18,38.5,38.63,38.5,38.63,1100,11.8467165673757,11.8867184674733,11.8467165673757,11.8867184674733,3574.83018684066,0.0,1.0
2005-02-22,38.2,38.25,38.0,38.25,1300,11.7544044902273,11.7697898364187,11.6928631054617,11.7697898364187,4224.79931172079,0.0,1.0
2005-02-23,37.96,38.5,37.96,38.21,4700,11.6805548285086,11.8467165673757,11.6805548285086,11.7574815594656,15274.2744346828,0.0,1.0
2005-02-24,37.5,38.13,37.29,38.13,1100,11.5390096435478,11.7328650055594,11.4743911895439,11.7328650055594,3574.83018684065,0.0,1.0
2005-02-25,37.49,37.5,36.25,36.25,3100,11.5359325743095,11.5390096435478,11.1543759887628,11.1543759887628,10074.5214356418,0.0,1.0
2005-02-28,37.48,37.49,37.2,37.2,3400,11.5328555050712,11.5359325743095,11.4466975663994,11.4466975663994,11049.475122962,0.0,1.0
2005-03-01,37.21,37.49,37.2,37.25,1200,11.4497746356377,11.5359325743095,11.4466975663994,11.4620829125908,3899.8147492807,0.0,1.0
2005-03-02,37.5,37.5,37.21,37.21,600,11.5390096435478,11.5390096435478,11.4497746356377,11.4497746356377,1949.90737464035,0.0,1.0
2005-03-03,37.4,37.8,37.37,37.5,8200,11.508238951165,11.6313217206961,11.4990077434501,11.5390096435478,26648.7341200848,0.0,1.0
2005-03-04,37.4,37.4,37.4,37.4,0,11.508238951165,11.508238951165,11.508238951165,11.508238951165,0,0.0,1.0
2005-03-07,37.25,37.25,37.25,37.25,400,11.4620829125908,11.4620829125908,11.4620829125908,11.4620829125908,1299.93824976024,0.0,1.0
2005-03-08,37.25,37.25,37.25,37.25,3200,11.4620829125908,11.4620829125908,11.4620829125908,11.4620829125908,10399.5059980819,0.0,1.0
2005-03-09,37.4,37.4,37.25,37.25,2300,11.508238951165,11.508238951165,11.4620829125908,11.4620829125908,7474.64493612136,0.0,1.0
2005-03-10,37.4,37.4,37.4,37.4,0,11.508238951165,11.508238951165,11.508238951165,11.508238951165,0,0.0,1.0
2005-03-11,37.45,37.71,37.45,37.71,1200,11.5236242973564,11.6036280975516,11.5236242973564,11.6036280975516,3899.81474928071,0.0,1.0
2005-03-14,37.3,37.5,37.3,37.5,4000,11.4774682587822,11.5390096435478,11.4774682587822,11.5390096435478,12999.3824976024,0.0,1.0
2005-03-15,37.32,37.75,37.26,37.75,1800,11.4836223972587,11.6159363745048,11.4651599818291,11.6159363745048,5849.72212392109,0.0,1.0
2005-03-16,37.48,37.5,37.26,37.26,1200,11.5328555050712,11.5390096435478,11.4651599818291,11.4651599818291,3899.81474928072,0.0,1.0
2005-03-17,37.5,37.5,37.5,37.5,700,11.5390096435478,11.5390096435478,11.5390096435478,11.5390096435478,2274.89193708041,0.0,1.0
2005-03-18,37.5,37.5,37.5,37.5,1100,11.5390096435478,11.5390096435478,11.5390096435478,11.5390096435478,3574.83018684065,0.0,1.0
2005-03-21,37.26,37.5,37.26,37.5,3100,11.4651599818291,11.5390096435478,11.4651599818291,11.5390096435478,10074.5214356418,0.0,1.0
2005-03-22,37.4,37.4,37.4,37.4,400,11.508238951165,11.508238951165,11.508238951165,11.508238951165,1299.93824976024,0.0,1.0
2005-03-23,37.35,37.35,37.35,37.35,1000,11.4928536049736,11.4928536049736,11.4928536049736,11.4928536049736,3249.84562440059,0.0,1.0
2005-03-24,37.2,37.35,37.2,37.35,2800,11.4466975663994,11.4928536049736,11.4466975663994,11.4928536049736,9099.56774832166,0.0,1.0
2005-03-28,37.04,37.25,37.04,37.25,3000,11.3974644585869,11.4620829125908,11.3974644585869,11.4620829125908,9749.5368732018,0.0,1.0
2005-03-29,37.05,37.05,37.02,37.02,600,11.4005415278252,11.4005415278252,11.3913103201104,11.3913103201104,1949.90737464036,0.0,1.0
2005-03-30,37.02,37.1,37.02,37.02,1600,11.3913103201104,11.4159268740166,11.3913103201104,11.3913103201104,5199.75299904094,0.0,1.0
2005-03-31,36.76,37.0,36.76,37.0,1600,11.3113065199151,11.3851561816338,11.3113065199151,11.3851561816338,5199.75299904095,0.0,1.0
2005-04-01,36.75,36.75,36.75,36.75,100,11.3082294506768,11.3082294506768,11.3082294506768,11.3082294506768,324.98456244006,0.0,1.0
2005-04-04,36.55,36.56,36.52,36.52,1800,11.2466880659112,11.2497651351495,11.2374568581964,11.2374568581964,5849.72212392108,0.0,1.0
2005-04-05,36.55,36.56,36.55,36.56,900,11.2466880659112,11.2497651351495,11.2466880659112,11.2497651351495,2924.86106196054,0.0,1.0
2005-04-06,36.51,36.75,36.51,36.62,7000,11.2343797889581,11.3082294506768,11.2343797889581,11.2682275505792,22748.9193708042,0.0,1.0
2005-04-07,36.56,36.87,36.55,36.55,1300,11.2497651351495,11.3451542815362,11.2466880659112,11.2466880659112,4224.79931172078,0.0,1.0
2005-04-08,36.56,36.56,36.56,36.56,0,11.2497651351495,11.2497651351495,11.2497651351495,11.2497651351495,0,0.0,1.0
2005-04-11,36.56,36.56,36.56,36.56,0,11.2497651351495,11.2497651351495,11.2497651351495,11.2497651351495,0,0.0,1.0
2005-04-12,36.56,36.56,36.56,36.56,0,11.2497651351495,11.2497651351495,11.2497651351495,11.2497651351495,0,0.0,1.0
2005-04-13,36.55,36.55,36.55,36.55,400,11.2466880659112,11.2466880659112,11.2466880659112,11.2466880659112,1299.93824976024,0.0,1.0
2005-04-14,35.79,36.51,35.75,36.51,3100,11.012830803802,11.2343797889581,11.0005225268489,11.2343797889581,10074.5214356418,0.0,1.0
2005-04-15,34.92,37.0,34.75,37.0,8400,10.7451257800717,11.3851561816338,10.6928156030209,11.3851561816338,27298.703244965,0.0,1.0
2005-04-18,34.6,37.25,34.6,37.25,3500,10.6466595644467,11.4620829125908,10.6466595644467,11.4620829125908,11374.4596854021,0.0,1.0
2005-04-19,34.46,37.0,34.0,37.0,4200,10.6035805951108,11.3851561816338,10.46203541015,11.3851561816338,13649.3516224825,0.0,1.0
2005-04-20,34.46,34.46,34.0,34.0,3300,10.6035805951108,10.6035805951108,10.46203541015,10.46203541015,10724.490560522,0.0,1.0
2005-04-21,33.93,34.47,33.75,34.35,5000,10.440495925482,10.6066576643491,10.385108679193,10.5697328334898,16249.228122003,0.0,1.0
2005-04-22,33.6,33.8,33.6,33.8,6700,10.3389526406188,10.4004940253844,10.3389526406188,10.4004940253844,21773.965683484,0.0,1.0
2005-04-25,33.51,34.0,33.51,33.87,2300,10.3112590174743,10.46203541015,10.3112590174743,10.4220335100523,7474.64493612136,0.0,1.0
2005-04-26,33.98,34.0,33.5,33.5,3100,10.4558812716734,10.46203541015,10.308181948236,10.308181948236,10074.5214356419,0.0,1.0
2005-04-27,33.54,33.94,33.54,33.94,2500,10.3204902251891,10.4435729947203,10.3204902251891,10.4435729947203,8124.61406100151,0.0,1.0
2005-04-28,33.55,33.82,33.5,33.5,300,10.3235672944274,10.4066481638609,10.308181948236,10.308181948236,974.953687320179,0.0,1.0
2005-04-29,33.1,33.8,33.1,33.5,3700,10.1850991787048,10.4004940253844,10.1850991787048,10.308181948236,12024.4288102822,0.0,1.0
2005-05-02,32.52,33.0,32.5,33.0,1300,10.0066291628846,10.154328486322,10.0004750244081,10.154328486322,4224.79931172079,0.0,1.0
2005-05-03,32.25,32.74,32.25,32.74,1500,9.92354829345108,10.0743246861268,9.92354829345108,10.0743246861268,4874.76843660089,0.0,1.0
2005-05-04,32.0,34.99,31.75,34.99,3300,9.84662156249409,10.7666652647396,9.76969483153711,10.7666652647396,10724.490560522,0.0,1.0
2005-05-05,32.3,33.16,32.25,33.16,4900,9.93893363964247,10.2035615941345,9.92354829345108,10.2035615941345,15924.2435595629,0.0,1.0
2005-05-06,33.16,34.0,32.3,34.0,2200,10.2035615941345,10.46203541015,9.93893363964247,10.46203541015,7149.66037368132,0.0,1.0
2005-05-09,32.3,35.0,32.25,35.0,4300,9.93893363964247,10.7697423339779,9.92354829345108,10.7697423339779,13974.3361849226,0.0,1.0
2005-05-10,32.9,33.25,32.9,33.25,400,10.1235577939392,10.231255217279,10.1235577939392,10.231255217279,1299.93824976024,0.0,1.0
2005-05-11,33.11,33.41,33.0,33.41,1800,10.1881762479431,10.2804883250915,10.154328486322,10.2804883250915,5849.72212392108,0.0,1.0
2005-05-12,33.34,33.34,32.95,32.95,600,10.2589488404235,10.2589488404235,10.1389431401306,10.1389431401306,1949.90737464036,0.0,1.0
2005-05-13,32.82,35.5,32.82,35.5,8400,10.098941240033,10.9235957958919,10.098941240033,10.9235957958919,27298.703244965,0.0,1.0
2005-05-16,32.0,32.64,32.0,32.4,5800,9.84662156249409,10.043553993744,9.84662156249409,9.96970433202527,18849.1046215235,0.0,1.0
2005-05-17,32.53,32.58,32.0,32.35,2100,10.0097062321229,10.0250915783143,9.84662156249409,9.95431898583387,6824.67581124126,0.0,1.0
2005-05-18,32.75,33.47,32.34,33.43,1800,10.077401755365,10.2989507405212,9.95124191659559,10.286642463568,5849.7221239211,0.0,1.0
2005-05-19,32.3,32.42,32.3,32.42,1100,9.93893363964247,9.97585847050183,9.93893363964247,9.97585847050183,3574.83018684066,0.0,1.0
2005-05-20,32.64,32.64,32.64,32.64,500,10.043553993744,10.043553993744,10.043553993744,10.043553993744,1624.92281220029,0.0,1.0
2005-05-23,32.02,32.75,30.8,32.3,14800,9.85277570097065,10.077401755365,9.47737325390056,9.93893363964247,48097.7152411288,0.0,1.0
2005-05-24,32.05,33.43,32.0,33.43,1400,9.86200690868549,10.286642463568,9.84662156249409,10.286642463568,4549.78387416084,0.0,1.0
2005-05-25,32.05,32.1,32.05,32.1,600,9.86200690868549,9.87739225487689,9.86200690868549,9.87739225487689,1949.90737464036,0.0,1.0
2005-05-26,32.62,32.62,32.0,32.0,600,10.0373998552674,10.0373998552674,9.84662156249409,9.84662156249409,1949.90737464036,0.0,1.0
2005-05-27,32.0,32.5,32.0,32.05,4300,9.84662156249409,10.0004750244081,9.84662156249409,9.86200690868549,13974.3361849226,0.0,1.0
2005-05-31,31.75,32.0,31.75,32.0,1200,9.76969483153711,9.84662156249409,9.76969483153711,9.84662156249409,3899.81474928072,0.0,1.0
2005-06-01,32.57,32.57,31.75,32.0,1100,10.022014509076,10.022014509076,9.76969483153711,9.84662156249409,3574.83018684066,0.0,1.0
2005-06-02,32.5,32.5,32.28,32.28,500,10.0004750244081,10.0004750244081,9.93277950116592,9.93277950116592,1624.92281220029,0.0,1.0
2005-06-03,32.75,32.75,32.5,32.5,1900,10.077401755365,10.077401755365,10.0004750244081,10.0004750244081,6174.70668636116,0.0,1.0
2005-06-06,32.75,32.75,32.75,32.75,0,10.077401755365,10.077401755365,10.077401755365,10.077401755365,0,0.0,1.0
2005-06-07,32.75,32.87,32.51,32.87,2900,10.077401755365,10.1143265862244,10.0035520936463,10.1143265862244,9424.55231076178,0.0,1.0
2005-06-08,33.25,33.25,32.51,32.51,1900,10.231255217279,10.231255217279,10.0035520936463,10.0035520936463,6174.70668636115,0.0,1.0
2005-06-09,33.25,33.27,33.25,33.25,3400,10.231255217279,10.2374093557556,10.231255217279,10.231255217279,11049.4751229621,0.0,1.0
2005-06-10,33.0,33.0,33.0,33.0,200,10.154328486322,10.154328486322,10.154328486322,10.154328486322,649.969124880122,0.0,1.0
2005-06-13,33.0,33.5,33.0,33.48,2100,10.154328486322,10.308181948236,10.154328486322,10.3020278097594,6824.67581124128,0.0,1.0
2005-06-14,33.0,33.0,32.75,32.75,300,10.154328486322,10.154328486322,10.077401755365,10.077401755365,974.953687320182,0.0,1.0
2005-06-15,32.63,33.13,32.63,33.13,500,10.0404769245057,10.1943303864197,10.0404769245057,10.1943303864197,1624.9228122003,0.0,1.0
2005-06-16,32.78,33.26,32.75,33.26,1400,10.0866329630799,10.2343322865173,10.077401755365,10.2343322865173,4549.78387416083,0.0,1.0
2005-06-17,32.75,33.28,32.75,33.04,4900,10.077401755365,10.2404864249939,10.077401755365,10.1666367632752,15924.243559563,0.0,1.0
2005-06-20,33.0,33.0,32.51,32.95,800,10.154328486322,10.154328486322,10.0035520936463,10.1389431401306,2599.87649952049,0.0,1.0
2005-06-21,33.25,33.25,32.03,32.51,4900,10.231255217279,10.231255217279,9.85585277020893,10.0035520936463,15924.243559563,0.0,1.0
2005-06-22,32.75,33.25,32.27,32.27,1300,10.077401755365,10.231255217279,9.92970243192764,9.92970243192764,4224.7993117208,0.0,1.0
2005-06-23,32.25,33.25,32.25,33.25,1700,9.92354829345108,10.231255217279,9.92354829345108,10.231255217279,5524.73756148101,0.0,1.0
2005-06-24,32.5,32.5,32.0,32.25,1900,10.0004750244081,10.0004750244081,9.84662156249409,9.92354829345108,6174.70668636111,0.0,1.0
2005-06-27,32.25,32.29,32.0,32.0,1700,9.92354829345108,9.9358565704042,9.84662156249409,9.84662156249409,5524.73756148101,0.0,1.0
2005-06-28,32.31,32.31,32.1,32.1,1000,9.94201070888075,9.94201070888075,9.87739225487689,9.87739225487689,3249.8456244006,0.0,1.0
2005-06-29,32.5,32.75,32.31,32.31,1200,10.0004750244081,10.077401755365,9.94201070888075,9.94201070888075,3899.8147492807,0.0,1.0
2005-06-30,32.31,32.49,32.31,32.49,1700,9.94201070888075,9.99739795516978,9.94201070888075,9.99739795516978,5524.73756148102,0.0,1.0
2005-07-01,32.31,32.31,32.31,32.31,0,9.94201070888075,9.94201070888075,9.94201070888075,9.94201070888075,0,0.0,1.0
2005-07-05,32.3,32.5,32.23,32.5,1400,9.93893363964247,10.0004750244081,9.91739415497452,10.0004750244081,4549.78387416084,0.0,1.0
2005-07-06,32.35,33.12,32.0,32.0,4700,9.95431898583387,10.1912533171814,9.84662156249409,9.84662156249409,15274.2744346828,0.0,1.0
2005-07-07,32.35,32.35,32.35,32.35,0,9.95431898583387,9.95431898583387,9.95431898583387,9.95431898583387,0,0.0,1.0
2005-07-08,32.25,32.9,32.25,32.72,2700,9.92354829345108,10.1235577939392,9.92354829345108,10.0681705476502,8774.58318588161,0.0,1.0
2005-07-11,32.5,32.5,32.49,32.5,700,10.0004750244081,10.0004750244081,9.99739795516978,10.0004750244081,2274.89193708041,0.0,1.0
2005-07-12,32.25,32.25,32.1,32.1,200,9.92354829345108,9.92354829345108,9.87739225487689,9.87739225487689,649.969124880119,0.0,1.0
2005-07-13,32.38,32.72,32.08,32.72,2400,9.96355019354871,10.0681705476502,9.87123811640033,10.0681705476502,7799.62949856143,0.0,1.0
2005-07-14,32.4,32.4,32.4,32.4,400,9.96970433202527,9.96970433202527,9.96970433202527,9.96970433202527,1299.93824976024,0.0,1.0
2005-07-15,32.72,32.75,32.5,32.5,2200,10.0681705476502,10.077401755365,10.0004750244081,10.0004750244081,7149.66037368132,0.0,1.0
2005-07-18,33.2,33.24,32.75,32.75,4300,10.2158698710876,10.2281781480407,10.077401755365,10.077401755365,13974.3361849226,0.0,1.0
2005-07-19,33.01,33.25,32.52,33.08,7000,10.1574055555603,10.231255217279,10.0066291628846,10.1789450402283,22748.9193708042,0.0,1.0
2005-07-20,33.25,33.25,32.81,33.25,3800,10.231255217279,10.231255217279,10.0958641707947,10.231255217279,12349.4133727223,0.0,1.0
2005-07-21,33.25,33.25,33.25,33.25,300,10.231255217279,10.231255217279,10.231255217279,10.231255217279,974.953687320181,0.0,1.0
2005-07-22,33.25,33.25,32.9,33.25,18800,10.231255217279,10.231255217279,10.1235577939392,10.231255217279,61097.0977387313,0.0,1.0
2005-07-25,32.87,33.25,32.86,33.25,1900,10.1143265862244,10.231255217279,10.1112495169861,10.231255217279,6174.70668636113,0.0,1.0
2005-07-26,33.02,33.02,32.89,32.89,500,10.1604826247986,10.1604826247986,10.120480724701,10.120480724701,1624.9228122003,0.0,1.0
2005-07-27,33.02,33.02,33.02,33.02,0,10.1604826247986,10.1604826247986,10.1604826247986,10.1604826247986,0,0.0,1.0
2005-07-28,33.5,33.5,33.5,33.5,100,10.308181948236,10.308181948236,10.308181948236,10.308181948236,324.98456244006,0.0,1.0
2005-07-29,33.5,33.75,33.5,33.5,5300,10.308181948236,10.385108679193,10.308181948236,10.308181948236,17224.1818093232,0.0,1.0
2005-08-01,33.5,33.7,33.5,33.7,1100,10.308181948236,10.3697233330016,10.308181948236,10.3697233330016,3574.83018684066,0.0,1.0
2005-08-02,34.0,34.0,33.5,33.5,4600,10.46203541015,10.46203541015,10.308181948236,10.308181948236,14949.2898722427,0.0,1.0
2005-08-03,35.0,35.0,34.0,34.0,8700,10.7697423339779,10.7697423339779,10.46203541015,10.46203541015,28273.6569322852,0.0,1.0
2005-08-04,35.25,35.5,35.08,35.08,2500,10.8466690649349,10.9235957958919,10.7943588878841,10.7943588878841,8124.61406100149,0.0,1.0
2005-08-05,35.3,35.86,35.0,35.0,2700,10.8620544111263,11.0343702884699,10.7697423339779,10.7697423339779,8774.58318588161,0.0,1.0
2005-08-08,35.3,35.3,35.3,35.3,1900,10.8620544111263,10.8620544111263,10.8620544111263,10.8620544111263,6174.70668636113,0.0,1.0
2005-08-09,35.4,35.4,35.3,35.3,3600,10.8928251035091,10.8928251035091,10.8620544111263,10.8620544111263,11699.4442478421,0.0,1.0
2005-08-10,35.4,35.5,35.3,35.3,1600,10.8928251035091,10.9235957958919,10.8620544111263,10.8620544111263,5199.75299904095,0.0,1.0
2005-08-11,35.75,35.75,35.35,35.35,1300,11.0005225268489,11.0005225268489,10.8774397573177,10.8774397573177,4224.79931172076,0.0,1.0
2005-08-12,36.0,36.0,36.0,36.0,1000,11.0774492578059,11.0774492578059,11.0774492578059,11.0774492578059,3249.84562440058,0.0,1.0
2005-08-15,35.7,35.7,35.7,35.7,500,10.9851371806575,10.9851371806575,10.9851371806575,10.9851371806575,1624.92281220029,0.0,1.0
2005-08-16,35.35,35.35,34.89,34.89,1800,10.8774397573177,10.8774397573177,10.7358945723568,10.7358945723568,5849.72212392107,0.0,1.0
2005-08-17,35.3,35.3,35.25,35.25,1100,10.8928251035091,10.8928251035091,10.8773961727676,10.8773961727676,3564.73179648235,0.1,1.0
2005-08-18,35.01,35.01,35.0,35.0,1000,10.8033373052083,10.8033373052083,10.80025151906,10.80025151906,3240.66526952941,0.0,1.0
2005-08-19,35.01,35.01,35.01,35.01,0,10.8033373052083,10.8033373052083,10.8033373052083,10.8033373052083,0,0.0,1.0
2005-08-22,35.0,35.35,34.52,35.0,5400,10.80025151906,10.9082540342506,10.6521337839415,10.80025151906,17499.5924554588,0.0,1.0
2005-08-23,35.0,35.0,35.0,35.0,0,10.80025151906,10.80025151906,10.80025151906,10.80025151906,0,0.0,1.0
2005-08-24,35.1,35.35,35.1,35.35,1100,10.831109380543,10.9082540342506,10.831109380543,10.9082540342506,3564.73179648236,0.0,1.0
2005-08-25,35.1,35.1,35.1,35.1,0,10.831109380543,10.831109380543,10.831109380543,10.831109380543,0,0.0,1.0
2005-08-26,35.34,35.34,35.34,35.34,200,10.9051682481023,10.9051682481023,10.9051682481023,10.9051682481023,648.133053905882,0.0,1.0
2005-08-29,35.01,35.01,35.01,35.01,700,10.8033373052083,10.8033373052083,10.8033373052083,10.8033373052083,2268.46568867059,0.0,1.0
2005-08-30,34.75,35.01,34.75,35.0,2100,10.7231068653524,10.8033373052083,10.7231068653524,10.80025151906,6805.39706601178,0.0,1.0
2005-08-31,34.15,34.5,34.15,34.5,600,10.5379596964543,10.6459622116449,10.5379596964543,10.6459622116449,1944.39916171764,0.0,1.0
2005-09-01,34.15,34.15,34.15,34.15,800,10.5379596964543,10.5379596964543,10.5379596964543,10.5379596964543,2592.53221562352,0.0,1.0
2005-09-02,34.15,34.5,34.15,34.15,2700,10.5379596964543,10.6459622116449,10.5379596964543,10.5379596964543,8749.79622772937,0.0,1.0
2005-09-06,34.15,34.15,34.15,34.15,100,10.5379596964543,10.5379596964543,10.5379596964543,10.5379596964543,324.06652695294,0.0,1.0
2005-09-07,33.58,33.79,33.55,33.77,6400,10.362069886001,10.4268713951154,10.3528125275561,10.4206998228188,20740.2577249882,0.0,1.0
2005-09-08,33.65,33.82,33.55,33.82,2800,10.3836703890391,10.4361287535603,10.3528125275561,10.4361287535603,9073.86275468236,0.0,1.0
2005-09-09,33.84,33.84,33.84,33.84,1300,10.4423003258569,10.4423003258569,10.4423003258569,10.4423003258569,4212.86485038822,0.0,1.0
2005-09-12,33.98,33.98,33.98,33.98,100,10.4855013319331,10.4855013319331,10.4855013319331,10.4855013319331,324.066526952941,0.0,1.0
2005-09-13,33.82,33.82,33.52,33.52,800,10.4361287535603,10.4361287535603,10.3435551691112,10.3435551691112,2592.53221562352,0.0,1.0
2005-09-14,33.6,34.0,33.52,34.0,600,10.3682414582976,10.4916729042297,10.3435551691112,10.4916729042297,1944.39916171765,0.0,1.0
2005-09-15,33.65,33.65,33.65,33.65,3200,10.3836703890391,10.3836703890391,10.3836703890391,10.3836703890391,10370.1288624941,0.0,1.0
2005-09-16,33.7,33.7,33.7,33.7,100,10.3990993197806,10.3990993197806,10.3990993197806,10.3990993197806,324.066526952942,0.0,1.0
2005-09-19,33.71,33.71,33.71,33.71,1400,10.4021851059289,10.4021851059289,10.4021851059289,10.4021851059289,4536.93137734119,0.0,1.0
2005-09-20,33.83,34.0,33.71,34.0,6100,10.4392145397086,10.4916729042297,10.4021851059289,10.4916729042297,19768.0581441293,0.0,1.0
2005-09-21,33.94,33.94,33.71,33.71,500,10.4731581873399,10.4731581873399,10.4021851059289,10.4021851059289,1620.3326347647,0.0,1.0
2005-09-22,33.75,33.75,33.71,33.75,13900,10.4145282505221,10.4145282505221,10.4021851059289,10.4145282505221,45045.247246459,0.0,1.0
2005-09-23,33.71,33.79,33.71,33.73,400,10.4021851059289,10.4268713951154,10.4021851059289,10.4083566782255,1296.26610781177,0.0,1.0
2005-09-26,33.72,33.96,33.72,33.94,8800,10.4052708920772,10.4793297596365,10.4052708920772,10.4731581873399,28517.8543718589,0.0,1.0
2005-09-27,33.93,33.95,33.75,33.87,1400,10.4700724011916,10.4762439734882,10.4145282505221,10.4515576843018,4536.93137734117,0.0,1.0
2005-09-28,33.85,33.98,33.75,33.75,7600,10.4453861120052,10.4855013319331,10.4145282505221,10.4145282505221,24629.0560484235,0.0,1.0
2005-09-29,34.11,34.5,33.74,33.84,11300,10.525616551861,10.6459622116449,10.4114424643738,10.4423003258569,36619.5175456825,0.0,1.0
2005-09-30,33.77,34.11,33.7,34.11,3300,10.4206998228188,10.525616551861,10.3990993197806,10.525616551861,10694.195389447,0.0,1.0
2005-10-03,33.89,33.89,33.77,33.77,400,10.4577292565984,10.4577292565984,10.4206998228188,10.4206998228188,1296.26610781176,0.0,1.0
2005-10-04,33.77,33.79,33.77,33.79,300,10.4206998228188,10.4268713951154,10.4206998228188,10.4268713951154,972.199580858818,0.0,1.0
2005-10-05,33.71,33.78,33.71,33.71,2500,10.4021851059289,10.4237856089671,10.4021851059289,10.4021851059289,8101.66317382355,0.0,1.0
2005-10-06,33.75,33.85,33.75,33.79,7300,10.4145282505221,10.4453861120052,10.4145282505221,10.4268713951154,23656.8564675648,0.0,1.0
2005-10-07,33.75,33.75,33.75,33.75,0,10.4145282505221,10.4145282505221,10.4145282505221,10.4145282505221,0,0.0,1.0
2005-10-10,33.75,34.0,33.75,34.0,2600,10.4145282505221,10.4916729042297,10.4145282505221,10.4916729042297,8425.7297007765,0.0,1.0
2005-10-11,33.72,33.8,33.72,33.8,400,10.4052708920772,10.4299571812637,10.4052708920772,10.4299571812637,1296.26610781177,0.0,1.0
2005-10-12,33.73,33.73,33.7,33.7,1500,10.4083566782255,10.4083566782255,10.3990993197806,10.3990993197806,4860.99790429413,0.0,1.0
2005-10-13,33.8,33.8,33.7,33.7,1400,10.4299571812637,10.4299571812637,10.3990993197806,10.3990993197806,4536.93137734115,0.0,1.0
2005-10-14,34.02,34.02,33.71,33.72,3600,10.4978444765263,10.4978444765263,10.4021851059289,10.4052708920772,11666.3949703059,0.0,1.0
2005-10-17,33.75,33.84,33.75,33.84,1300,10.4145282505221,10.4423003258569,10.4145282505221,10.4423003258569,4212.86485038825,0.0,1.0
2005-10-18,34.0,34.0,33.74,33.99,2100,10.4916729042297,10.4916729042297,10.4114424643738,10.4885871180814,6805.39706601177,0.0,1.0
2005-10-19,34.3,34.3,33.7,33.7,700,10.5842464886788,10.5842464886788,10.3990993197806,10.3990993197806,2268.46568867059,0.0,1.0
2005-10-20,33.79,34.3,33.7,33.7,1400,10.4268713951154,10.5842464886788,10.3990993197806,10.3990993197806,4536.93137734115,0.0,1.0
2005-10-21,33.9,34.1,33.71,33.71,300,10.4608150427467,10.5225307657127,10.4021851059289,10.4021851059289,972.199580858822,0.0,1.0
2005-10-24,33.7,34.42,33.7,33.9,2400,10.3990993197806,10.6212759224584,10.3990993197806,10.4608150427467,7777.59664687061,0.0,1.0
2005-10-25,34.38,34.38,34.38,34.38,100,10.6089327778652,10.6089327778652,10.6089327778652,10.6089327778652,324.066526952942,0.0,1.0
2005-10-26,33.65,34.3,33.52,33.52,3200,10.3836703890391,10.5842464886788,10.3435551691112,10.3435551691112,10370.1288624941,0.0,1.0
2005-10-27,33.65,33.65,33.65,33.65,0,10.3836703890391,10.3836703890391,10.3836703890391,10.3836703890391,0,0.0,1.0
2005-10-28,33.65,33.65,33.65,33.65,0,10.3836703890391,10.3836703890391,10.3836703890391,10.3836703890391,0,0.0,1.0
2005-10-31,33.74,33.74,33.74,33.74,300,10.4114424643738,10.4114424643738,10.4114424643738,10.4114424643738,972.199580858827,0.0,1.0
2005-11-01,33.6,33.6,33.6,33.6,800,10.3682414582976,10.3682414582976,10.3682414582976,10.3682414582976,2592.53221562353,0.0,1.0
2005-11-02,33.7,33.95,33.7,33.94,700,10.3990993197806,10.4762439734882,10.3990993197806,10.4731581873399,2268.46568867059,0.0,1.0
2005-11-03,33.71,33.95,33.71,33.95,400,10.4021851059289,10.4762439734882,10.4021851059289,10.4762439734882,1296.26610781177,0.0,1.0
2005-11-04,33.5,33.95,33.5,33.95,1200,10.3373835968146,10.4762439734882,10.3373835968146,10.4762439734882,3888.79832343528,0.0,1.0
2005-11-07,33.62,33.62,33.62,33.62,2500,10.3744130305942,10.3744130305942,10.3744130305942,10.3744130305942,8101.66317382353,0.0,1.0
2005-11-08,33.63,33.63,33.62,33.62,500,10.3774988167425,10.3774988167425,10.3744130305942,10.3744130305942,1620.33263476471,0.0,1.0
2005-11-09,33.62,33.62,33.6,33.61,700,10.3744130305942,10.3744130305942,10.3682414582976,10.3713272444459,2268.46568867059,0.0,1.0
2005-11-10,33.7,33.7,33.6,33.65,4600,10.3990993197806,10.3990993197806,10.3682414582976,10.3836703890391,14907.0602398353,0.0,1.0
2005-11-11,33.75,33.91,33.75,33.75,1200,10.4145282505221,10.463900828895,10.4145282505221,10.4145282505221,3888.79832343531,0.0,1.0
2005-11-14,33.75,33.75,33.75,33.75,0,10.4145282505221,10.4145282505221,10.4145282505221,10.4145282505221,0,0.0,1.0
2005-11-15,33.75,33.75,33.75,33.75,0,10.4145282505221,10.4145282505221,10.4145282505221,10.4145282505221,0,0.0,1.0
2005-11-16,33.6,33.86,33.6,33.67,2300,10.3682414582976,10.4484718981535,10.3682414582976,10.3898419613357,7453.53011991764,0.0,1.0
2005-11-17,33.6,33.6,33.6,33.6,0,10.3990993197806,10.3990993197806,10.3990993197806,10.3990993197806,0,0.1,1.0
2005-11-18,33.65,33.65,33.5,33.65,2700,10.4145741699589,10.4145741699589,10.3681496194241,10.4145741699589,8723.83244070348,0.0,1.0
2005-11-21,33.65,33.66,33.65,33.65,900,10.4145741699589,10.4176691399945,10.4145741699589,10.4145741699589,2907.94414690116,0.0,1.0
2005-11-22,33.75,33.75,33.75,33.75,3400,10.4455238703154,10.4455238703154,10.4455238703154,10.4455238703154,10985.5667771822,0.0,1.0
2005-11-23,33.99,33.99,33.68,33.75,1700,10.5198031511709,10.5198031511709,10.4238590800658,10.4455238703154,5492.78338859112,0.0,1.0
2005-11-25,34.0,34.0,34.0,34.0,2100,10.5228981212066,10.5228981212066,10.5228981212066,10.5228981212066,6785.20300943605,0.0,1.0
2005-11-28,33.51,33.51,33.51,33.51,200,10.3712445894598,10.3712445894598,10.3712445894598,10.3712445894598,646.209810422481,0.0,1.0
2005-11-29,33.5,33.65,33.5,33.65,3000,10.3681496194241,10.4145741699589,10.3681496194241,10.4145741699589,9693.14715633726,0.0,1.0
2005-11-30,33.56,33.6,33.55,33.55,800,10.386719439638,10.3990993197806,10.3836244696024,10.3836244696024,2584.83924168994,0.0,1.0
2005-12-01,33.64,33.8,33.6,33.6,1800,10.4114791999232,10.4609987204936,10.3990993197806,10.3990993197806,5815.88829380235,0.0,1.0
2005-12-02,33.64,33.64,33.64,33.64,0,10.4114791999232,10.4114791999232,10.4114791999232,10.4114791999232,0,0.0,1.0
2005-12-05,33.6,33.8,33.6,33.8,1500,10.3990993197806,10.4609987204936,10.3990993197806,10.4609987204936,4846.57357816863,0.0,1.0
2005-12-06,33.83,33.83,33.6,33.74,4400,10.4702836306006,10.4702836306006,10.3990993197806,10.4424289002797,14216.6158292945,0.0,1.0
2005-12-07,33.83,33.83,33.83,33.83,0,10.4702836306006,10.4702836306006,10.4702836306006,10.4702836306006,0,0.0,1.0
2005-12-08,33.62,33.66,33.62,33.66,200,10.4052892598519,10.4176691399945,10.4052892598519,10.4176691399945,646.209810422484,0.0,1.0
2005-12-09,33.73,33.74,33.55,33.55,4400,10.4393339302441,10.4424289002797,10.3836244696024,10.3836244696024,14216.6158292946,0.0,1.0
2005-12-12,33.73,33.73,33.73,33.73,0,10.4393339302441,10.4393339302441,10.4393339302441,10.4393339302441,0,0.0,1.0
2005-12-13,33.85,33.99,33.7,33.73,1000,10.4764735706719,10.5198031511709,10.4300490201371,10.4393339302441,3231.0490521124,0.0,1.0
2005-12-14,33.71,34.0,33.71,33.99,5300,10.4331439901728,10.5228981212066,10.4331439901728,10.5198031511709,17124.5599761957,0.0,1.0
2005-12-15,33.8,33.8,33.7,33.7,2100,10.4609987204936,10.4609987204936,10.4300490201371,10.4300490201371,6785.20300943606,0.0,1.0
2005-12-16,33.7,34.0,33.7,33.8,5200,10.4300490201371,10.5228981212066,10.4300490201371,10.4609987204936,16801.4550709846,0.0,1.0
2005-12-19,33.75,34.0,33.7,34.0,2100,10.4455238703154,10.5228981212066,10.4300490201371,10.5228981212066,6785.20300943604,0.0,1.0
2005-12-20,33.77,34.0,33.75,34.0,2100,10.4517138103867,10.5228981212066,10.4455238703154,10.5228981212066,6785.20300943604,0.0,1.0
2005-12-21,34.02,34.25,34.02,34.25,4000,10.5290880612779,10.6002723720978,10.5290880612779,10.6002723720978,12924.1962084496,0.0,1.0
2005-12-22,34.1,34.1,33.75,33.75,1600,10.5538478215631,10.5538478215631,10.4455238703154,10.4455238703154,5169.67848337984,0.0,1.0
2005-12-23,33.92,34.17,33.84,33.87,2900,10.4981383609214,10.5755126118126,10.4733786006362,10.4826635107432,9370.04225112598,0.0,1.0
2005-12-27,33.92,33.92,33.92,33.92,400,10.4981383609214,10.4981383609214,10.4981383609214,10.4981383609214,1292.41962084496,0.0,1.0
2005-12-28,34.0,34.2,33.92,33.92,5400,10.5228981212066,10.5847975219196,10.4981383609214,10.4981383609214,17447.664881407,0.0,1.0
2005-12-29,33.71,33.71,33.71,33.71,400,10.4331439901728,10.4331439901728,10.4331439901728,10.4331439901728,1292.41962084496,0.0,1.0
2005-12-30,33.98,33.98,33.83,33.83,600,10.5167081811353,10.5167081811353,10.4702836306006,10.4702836306006,1938.62943126744,0.0,1.0
2006-01-03,34.1,34.1,33.82,34.0,7900,10.5538478215631,10.5538478215631,10.4671886605649,10.5228981212066,25525.287511688,0.0,1.0
2006-01-04,34.0,34.0,33.82,33.82,4000,10.5228981212066,10.5228981212066,10.4671886605649,10.4671886605649,12924.1962084496,0.0,1.0
2006-01-05,34.03,34.23,34.0,34.15,26200,10.5321830313135,10.5940824320265,10.5228981212066,10.5693226717413,84653.4851653454,0.0,1.0
2006-01-06,33.91,34.09,33.91,34.01,10400,10.4950433908857,10.5507528515274,10.4950433908857,10.5259930912422,33602.9101419692,0.0,1.0
2006-01-09,34.0,34.25,33.9,33.9,17400,10.5228981212066,10.6002723720978,10.4919484208501,10.4919484208501,56220.2535067559,0.0,1.0
2006-01-10,34.0,34.0,33.86,34.0,2200,10.5228981212066,10.5228981212066,10.4795685407075,10.5228981212066,7108.30791464729,0.0,1.0
2006-01-11,33.87,33.87,33.86,33.87,1200,10.4826635107432,10.4826635107432,10.4795685407075,10.4826635107432,3877.25886253487,0.0,1.0
2006-01-12,34.25,34.25,33.83,33.86,2600,10.6002723720978,10.6002723720978,10.4702836306006,10.4795685407075,8400.72753549227,0.0,1.0
2006-01-13,33.88,33.93,33.88,33.93,700,10.4857584807788,10.501233330957,10.4857584807788,10.501233330957,2261.73433647869,0.0,1.0
2006-01-17,34.0,34.0,33.6,33.6,1700,10.5228981212066,10.5228981212066,10.3990993197806,10.3990993197806,5492.78338859109,0.0,1.0
2006-01-18,33.6,34.0,33.6,34.0,1900,10.3990993197806,10.5228981212066,10.3990993197806,10.5228981212066,6138.99319901359,0.0,1.0
2006-01-19,34.5,34.5,34.12,34.23,4700,10.677646622989,10.677646622989,10.5600377616344,10.5940824320265,15185.9305449284,0.0,1.0
2006-01-20,35.0,35.0,34.72,34.75,5700,10.8323951247715,10.8323951247715,10.7457359637733,10.7550208738803,18416.9795970407,0.0,1.0
2006-01-23,35.0,35.36,35.0,35.0,3200,10.8323951247715,10.9438140460549,10.8323951247715,10.8323951247715,10339.3569667597,0.0,1.0
2006-01-24,35.61,35.61,35.1,35.1,500,11.0211882969461,11.0211882969461,10.863344825128,10.863344825128,1615.5245260562,0.0,1.0
2006-01-25,36.21,36.39,35.5,35.51,8000,11.206886499085,11.2625959597267,10.9871436265539,10.9902385965896,25848.3924168993,0.0,1.0
2006-01-26,36.0,36.4,35.57,36.4,3700,11.1418921283364,11.2656909297623,11.0088084168035,11.2656909297623,11954.8814928159,0.0,1.0
2006-01-27,35.8,36.0,35.8,35.8,4700,11.0799927276234,11.1418921283364,11.0799927276234,11.0799927276234,15185.9305449283,0.0,1.0
2006-01-30,35.52,35.75,35.52,35.75,200,10.9933335666252,11.0645178774452,10.9933335666252,11.0645178774452,646.209810422484,0.0,1.0
2006-01-31,35.5,35.75,35.5,35.75,9000,10.9871436265539,11.0645178774452,10.9871436265539,11.0645178774452,29079.4414690118,0.0,1.0
2006-02-01,35.55,35.55,35.5,35.5,1200,11.0026184767322,11.0026184767322,10.9871436265539,10.9871436265539,3877.25886253488,0.0,1.0
2006-02-02,35.5,35.5,35.5,35.5,7900,10.9871436265539,10.9871436265539,10.9871436265539,10.9871436265539,25525.2875116881,0.0,1.0
2006-02-03,35.28,35.71,35.28,35.5,800,10.9190542857697,11.0521379973026,10.9190542857697,10.9871436265539,2584.83924168992,0.0,1.0
2006-02-06,36.0,36.0,35.66,36.0,7200,11.1418921283364,11.1418921283364,11.0366631471243,11.1418921283364,23263.5531752093,0.0,1.0
2006-02-07,36.0,36.0,35.71,35.71,5100,11.1418921283364,11.1418921283364,11.0521379973026,11.0521379973026,16478.3501657733,0.0,1.0
2006-02-08,35.76,36.0,35.71,36.0,3000,11.0676128474808,11.1418921283364,11.0521379973026,11.1418921283364,9693.14715633724,0.0,1.0
2006-02-09,35.76,35.76,35.76,35.76,0,11.0676128474808,11.0676128474808,11.0676128474808,11.0676128474808,0,0.0,1.0
2006-02-10,35.81,36.5,35.81,35.98,5400,11.0830876976591,11.2966406301188,11.0830876976591,11.1357021882651,17447.6648814069,0.0,1.0
2006-02-13,36.0,36.0,36.0,36.0,2800,11.1418921283364,11.1418921283364,11.1418921283364,11.1418921283364,9046.93734591474,0.0,1.0
2006-02-14,36.5,36.61,36.0,36.0,4900,11.2966406301188,11.330685300511,11.1418921283364,11.1418921283364,15832.1403553509,0.0,1.0
2006-02-15,36.42,36.6,36.42,36.5,3400,11.3028305701901,11.3586929947545,11.3028305701901,11.327658314441,10955.4858166752,0.1,1.0
2006-02-16,36.42,36.42,36.42,36.42,100,11.3028305701901,11.3028305701901,11.3028305701901,11.3028305701901,322.220171078681,0.0,1.0
2006-02-17,36.05,36.85,36.03,36.03,2600,11.1880022530301,11.4362796955383,11.1817953169673,11.1817953169673,8377.72444804564,0.0,1.0
2006-02-21,36.1,36.2,35.66,36.2,2800,11.2035195931868,11.2345542735004,11.0669669998073,11.2345542735004,9022.16479020306,0.0,1.0
2006-02-22,36.12,36.25,36.12,36.25,1000,11.2097265292495,11.2500716136571,11.2097265292495,11.2500716136571,3222.20171078681,0.0,1.0
2006-02-23,36.77,36.77,36.77,36.77,300,11.4114519512875,11.4114519512875,11.4114519512875,11.4114519512875,966.660513236041,0.0,1.0
2006-02-24,36.28,36.28,36.28,36.28,200,11.2593820177512,11.2593820177512,11.2593820177512,11.2593820177512,644.440342157359,0.0,1.0
2006-02-27,36.51,36.51,36.3,36.51,1000,11.3307617824723,11.3307617824723,11.2655889538139,11.3307617824723,3222.20171078681,0.0,1.0
2006-02-28,37.0,37.0,35.85,36.51,1300,11.4828317160087,11.4828317160087,11.125932892403,11.3307617824723,4188.86222402282,0.0,1.0
2006-03-01,36.73,36.9,36.5,36.9,1800,11.3990380791621,11.4517970356951,11.327658314441,11.4517970356951,5799.96307941624,0.0,1.0
2006-03-02,36.58,37.0,36.53,37.0,2700,11.3524860586918,11.4828317160087,11.336968718535,11.4828317160087,8699.94461912436,0.0,1.0
2006-03-03,36.7,36.75,36.55,36.55,3700,11.389727675068,11.4052450152248,11.3431756545977,11.3431756545977,11922.1463299112,0.0,1.0
2006-03-06,36.7,36.7,36.5,36.7,2800,11.389727675068,11.389727675068,11.327658314441,11.389727675068,9022.16479020307,0.0,1.0
2006-03-07,36.7,36.7,36.55,36.7,3000,11.389727675068,11.389727675068,11.3431756545977,11.389727675068,9666.60513236043,0.0,1.0
2006-03-08,36.5,36.7,36.5,36.7,3700,11.327658314441,11.389727675068,11.327658314441,11.389727675068,11922.1463299111,0.0,1.0
2006-03-09,36.25,36.51,36.25,36.47,3400,11.2500716136571,11.3307617824723,11.2500716136571,11.3183479103469,10955.4858166751,0.0,1.0
2006-03-10,36.25,36.33,36.25,36.25,1500,11.2500716136571,11.274899357908,11.2500716136571,11.2500716136571,4833.30256618021,0.0,1.0
2006-03-13,36.94,37.0,36.25,36.99,2300,11.4642109078205,11.4828317160087,11.2500716136571,11.4797282479773,7411.06393480966,0.0,1.0
2006-03-14,36.25,36.4,36.25,36.4,2300,11.2500716136571,11.2966236341274,11.2500716136571,11.2966236341274,7411.06393480966,0.0,1.0
2006-03-15,36.05,36.39,36.0,36.25,8200,11.1880022530301,11.2935201660961,11.1724849128733,11.2500716136571,26422.0540284516,0.0,1.0
2006-03-16,36.05,36.25,36.0,36.05,3400,11.1880022530301,11.2500716136571,11.1724849128733,11.1880022530301,10955.4858166751,0.0,1.0
2006-03-17,36.15,36.15,36.0,36.05,2600,11.2190369333436,11.2190369333436,11.1724849128733,11.1880022530301,8377.72444804567,0.0,1.0
2006-03-20,36.25,36.25,35.85,35.85,10600,11.2500716136571,11.2500716136571,11.125932892403,11.125932892403,34155.3381343402,0.0,1.0
2006-03-21,36.25,36.48,36.15,36.25,4300,11.2500716136571,11.3214513783783,11.2190369333436,11.2500716136571,13855.4673563833,0.0,1.0
2006-03-22,36.46,36.46,36.15,36.15,5500,11.3152444423156,11.3152444423156,11.2190369333436,11.2190369333436,17722.1094093273,0.0,1.0
2006-03-23,36.46,36.46,36.05,36.28,3300,11.3152444423156,11.3152444423156,11.1880022530301,11.2593820177512,10633.2656455964,0.0,1.0
2006-03-24,36.2,36.5,36.1,36.2,4300,11.2345542735004,11.327658314441,11.2035195931868,11.2345542735004,13855.4673563832,0.0,1.0
2006-03-27,36.4,36.5,36.29,36.5,1100,11.2966236341274,11.327658314441,11.2624854857825,11.327658314441,3544.42188186549,0.0,1.0
2006-03-28,36.46,36.46,36.3,36.3,1100,11.3152444423156,11.3152444423156,11.2655889538139,11.2655889538139,3544.42188186546,0.0,1.0
2006-03-29,36.5,36.51,36.5,36.5,3300,11.327658314441,11.3307617824723,11.327658314441,11.327658314441,10633.2656455964,0.0,1.0
2006-03-30,36.5,36.5,36.5,36.5,0,11.327658314441,11.327658314441,11.327658314441,11.327658314441,0,0.0,1.0
2006-03-31,36.49,36.49,36.15,36.3,1300,11.3245548464096,11.3245548464096,11.2190369333436,11.2655889538139,4188.86222402285,0.0,1.0
2006-04-03,36.3,36.5,36.3,36.5,900,11.2655889538139,11.327658314441,11.2655889538139,11.327658314441,2899.98153970812,0.0,1.0
2006-04-04,36.32,36.48,36.3,36.3,800,11.2717958898766,11.3214513783783,11.2655889538139,11.2655889538139,2577.76136862944,0.0,1.0
2006-04-05,36.32,36.32,36.32,36.32,0,11.2717958898766,11.2717958898766,11.2717958898766,11.2717958898766,0,0.0,1.0
2006-04-06,36.25,36.25,36.2,36.2,900,11.2500716136571,11.2500716136571,11.2345542735004,11.2345542735004,2899.98153970813,0.0,1.0
2006-04-07,36.35,36.35,36.35,36.35,500,11.2811062939707,11.2811062939707,11.2811062939707,11.2811062939707,1611.10085539339,0.0,1.0
2006-04-10,36.3,36.31,36.22,36.31,1900,11.2655889538139,11.2686924218452,11.2407612095631,11.2686924218452,6122.18325049492,0.0,1.0
2006-04-11,36.73,36.73,36.5,36.5,300,11.3990380791621,11.3990380791621,11.327658314441,11.327658314441,966.66051323604,0.0,1.0
2006-04-12,36.3,36.75,36.3,36.75,1600,11.2655889538139,11.4052450152248,11.2655889538139,11.4052450152248,5155.52273725888,0.0,1.0
2006-04-13,36.35,36.35,36.25,36.25,1600,11.2811062939707,11.2811062939707,11.2500716136571,11.2500716136571,5155.52273725886,0.0,1.0
2006-04-17,36.51,36.51,36.35,36.5,12400,11.3307617824723,11.3307617824723,11.2811062939707,11.327658314441,39955.3012137564,0.0,1.0
2006-04-18,36.75,36.75,36.26,36.5,3100,11.4052450152248,11.4052450152248,11.2531750816885,11.327658314441,9988.82530343909,0.0,1.0
2006-04-19,36.45,36.83,36.35,36.75,5800,11.3121409742842,11.4300727594756,11.2811062939707,11.4052450152248,18688.7699225634,0.0,1.0
2006-04-20,34.89,35.03,34.52,35.0,9200,10.827999961393,10.871448513832,10.7131716442329,10.8621381097379,29644.2557392386,0.0,1.0
2006-04-21,34.8,35.25,34.5,35.25,4800,10.8000687491108,10.9397248105218,10.7069647081702,10.9397248105218,15466.5682117767,0.0,1.0
2006-04-24,34.47,34.9,34.45,34.9,7300,10.6976543040762,10.8311034294244,10.6914473680135,10.8311034294244,23522.0724887436,0.0,1.0
2006-04-25,34.45,34.5,34.32,34.32,2200,10.6914473680135,10.7069647081702,10.6511022836059,10.6511022836059,7088.84376373093,0.0,1.0
2006-04-26,34.32,34.4,34.32,34.4,5500,10.6511022836059,10.6759300278567,10.6511022836059,10.6759300278567,17722.1094093273,0.0,1.0
2006-04-27,34.5,34.5,34.35,34.4,5400,10.7069647081702,10.7069647081702,10.6604126876999,10.6759300278567,17399.8892382488,0.0,1.0
2006-04-28,34.4,34.4,34.28,34.4,1700,10.6759300278567,10.6759300278567,10.6386884114805,10.6759300278567,5477.74290833756,0.0,1.0
2006-05-01,34.5,34.55,34.38,34.38,800,10.7069647081702,10.722482048327,10.669723091794,10.669723091794,2577.76136862945,0.0,1.0
2006-05-02,34.1,34.41,34.1,34.38,3800,10.5828259869161,10.679033495888,10.5828259869161,10.669723091794,12244.3665009898,0.0,1.0
2006-05-03,34.1,34.25,34.0,34.17,27500,10.5828259869161,10.6293780073864,10.5517913066025,10.6045502631356,88610.5470466368,0.0,1.0
2006-05-04,33.87,33.87,33.26,33.8,4300,10.5114462221949,10.5114462221949,10.3221346722824,10.4897219459755,13855.4673563833,0.0,1.0
2006-05-05,33.63,33.7,33.29,33.29,3000,10.4369629894425,10.4586872656619,10.3314450763764,10.3314450763764,9666.60513236036,0.0,1.0
2006-05-08,33.2,33.55,33.2,33.55,2000,10.3035138640943,10.4121352451916,10.3035138640943,10.4121352451916,6444.40342157357,0.0,1.0
2006-05-09,33.14,33.2,33.1,33.2,2600,10.2848930559061,10.3035138640943,10.2724791837807,10.3035138640943,8377.7244480457,0.0,1.0
2006-05-10,33.05,33.05,33.05,33.05,1900,10.2569618436239,10.2569618436239,10.2569618436239,10.2569618436239,6122.18325049495,0.0,1.0
2006-05-11,33.11,33.11,33.08,33.08,900,10.2755826518121,10.2755826518121,10.266272247718,10.266272247718,2899.98153970811,0.0,1.0
2006-05-12,33.0,33.0,32.95,33.0,4000,10.2414445034672,10.2414445034672,10.2259271633104,10.2414445034672,12888.8068431472,0.0,1.0
2006-05-15,33.39,33.9,32.9,33.0,6500,10.36247975669,10.520756626289,10.2104098231536,10.2414445034672,20944.3111201141,0.0,1.0
2006-05-16,33.5,34.0,33.34,33.5,2300,10.3966179050349,10.5517913066025,10.3469624165332,10.3966179050349,7411.06393480961,0.0,1.0
2006-05-17,32.81,32.91,32.5,32.91,13300,10.2197202272477,10.2508684144688,10.1231608468622,10.2508684144688,42699.1140947819,0.12,1.0
2006-05-18,32.5,32.64,32.5,32.6,6700,10.1231608468622,10.1667683089718,10.1231608468622,10.1543090340834,21510.0800327098,0.0,1.0
2006-05-19,32.5,32.62,32.25,32.25,9500,10.1231608468622,10.1605386715276,10.0452903788095,10.0452903788095,30499.3672105586,0.0,1.0
2006-05-22,32.34,32.5,32.34,32.5,1600,10.0733237473085,10.1231608468622,10.0733237473085,10.1231608468622,5136.73553019931,0.0,1.0
2006-05-23,32.48,32.48,32.35,32.48,8500,10.116931209418,10.116931209418,10.0764385660306,10.116931209418,27288.907504184,0.0,1.0
2006-05-24,32.39,32.48,32.36,32.48,1300,10.088897840919,10.116931209418,10.0795533847527,10.116931209418,4173.59761828696,0.0,1.0
2006-05-25,32.39,32.39,32.25,32.39,8300,10.088897840919,10.088897840919,10.0452903788095,10.088897840919,26646.8155629091,0.0,1.0
2006-05-26,32.39,32.39,32.39,32.39,300,10.088897840919,10.088897840919,10.088897840919,10.088897840919,963.137911912376,0.0,1.0
2006-05-30,32.55,32.75,32.25,32.39,14900,10.1387349404728,10.201031314915,10.0452903788095,10.088897840919,47835.8496249812,0.0,1.0
2006-05-31,32.85,32.85,32.45,32.45,6000,10.2321795021361,10.2321795021361,10.1075867532517,10.1075867532517,19262.7582382476,0.0,1.0
2006-06-01,32.85,32.85,32.58,32.85,2200,10.2321795021361,10.2321795021361,10.1480793966391,10.2321795021361,7063.01135402411,0.0,1.0
2006-06-02,32.9,33.0,32.9,33.0,2000,10.2477535957467,10.2789017829678,10.2477535957467,10.2789017829678,6420.91941274916,0.0,1.0
2006-06-05,32.65,32.87,32.55,32.66,4000,10.1698831276939,10.2384091395804,10.1387349404728,10.172997946416,12841.8388254983,0.0,1.0
2006-06-06,32.75,32.75,32.75,32.75,2100,10.201031314915,10.201031314915,10.201031314915,10.201031314915,6741.96538338664,0.0,1.0
2006-06-07,32.5,32.75,32.5,32.5,2400,10.1231608468622,10.201031314915,10.1231608468622,10.1231608468622,7705.10329529902,0.0,1.0
2006-06-08,32.68,32.68,32.58,32.58,5600,10.1792275838603,10.1792275838603,10.1480793966391,10.1480793966391,17978.5743556976,0.0,1.0
2006-06-09,33.2,33.45,32.75,32.75,5000,10.34119815741,10.4190686254628,10.201031314915,10.201031314915,16052.298531873,0.0,1.0
2006-06-12,33.34,33.5,32.54,32.54,1300,10.3848056195196,10.4346427190734,10.1356201217507,10.1356201217507,4173.59761828696,0.0,1.0
2006-06-13,33.26,33.5,32.87,32.87,5800,10.3598870697427,10.4346427190734,10.2384091395804,10.2384091395804,18620.6662969726,0.0,1.0
2006-06-14,33.13,33.13,33.13,33.13,100,10.3193944263553,10.3193944263553,10.3193944263553,10.3193944263553,321.045970637457,0.0,1.0
2006-06-15,33.07,33.24,33.07,33.24,900,10.3007055140226,10.3536574322985,10.3007055140226,10.3536574322985,2889.41373573712,0.0,1.0
2006-06-16,33.25,33.25,33.0,33.01,5600,10.3567722510206,10.3567722510206,10.2789017829678,10.2820166016899,17978.5743556977,0.0,1.0
2006-06-19,33.0,33.0,33.0,33.0,600,10.2789017829678,10.2789017829678,10.2789017829678,10.2789017829678,1926.27582382475,0.0,1.0
2006-06-20,33.12,33.25,32.9,33.22,4600,10.3162796076332,10.3567722510206,10.2477535957467,10.3474277948543,14768.114649323,0.0,1.0
2006-06-21,33.03,33.25,33.01,33.03,1500,10.2882462391342,10.3567722510206,10.2820166016899,10.2882462391342,4815.68955956185,0.0,1.0
2006-06-22,33.04,33.15,33.0,33.15,6000,10.2913610578563,10.3256240637995,10.2789017829678,10.3256240637995,19262.7582382474,0.0,1.0
2006-06-23,33.04,33.04,33.04,33.04,500,10.2913610578563,10.2913610578563,10.2913610578563,10.2913610578563,1605.22985318728,0.0,1.0
2006-06-26,33.0,33.38,33.0,33.38,4300,10.2789017829678,10.3972648944081,10.2789017829678,10.3972648944081,13804.9767374107,0.0,1.0
2006-06-27,33.15,33.15,32.86,32.86,2000,10.3256240637995,10.3256240637995,10.2352943208583,10.2352943208583,6420.91941274915,0.0,1.0
2006-06-28,33.0,33.0,33.0,33.0,3000,10.2789017829678,10.2789017829678,10.2789017829678,10.2789017829678,9631.37911912375,0.0,1.0
2006-06-29,33.11,33.15,33.0,33.0,4600,10.313164788911,10.3256240637995,10.2789017829678,10.2789017829678,14768.1146493231,0.0,1.0
2006-06-30,33.05,33.06,33.05,33.06,1400,10.2944758765784,10.2975906953005,10.2944758765784,10.2975906953005,4494.6435889244,0.0,1.0
2006-07-03,33.05,33.05,33.05,33.05,0,10.2944758765784,10.2944758765784,10.2944758765784,10.2944758765784,0,0.0,1.0
2006-07-05,32.85,32.9,32.85,32.9,37700,10.2321795021361,10.2477535957467,10.2321795021361,10.2477535957467,121034.330930322,0.0,1.0
2006-07-06,33.15,33.25,33.15,33.25,10500,10.3256240637995,10.3567722510206,10.3256240637995,10.3567722510206,33709.826916933,0.0,1.0
2006-07-07,33.0,33.05,33.0,33.05,2400,10.2789017829678,10.2944758765784,10.2789017829678,10.2944758765784,7705.103295299,0.0,1.0
2006-07-10,33.05,33.05,33.0,33.0,1900,10.2944758765784,10.2944758765784,10.2789017829678,10.2789017829678,6099.87344211169,0.0,1.0
2006-07-11,33.04,33.04,33.0,33.0,10500,10.2913610578563,10.2913610578563,10.2789017829678,10.2789017829678,33709.826916933,0.0,1.0
2006-07-12,33.1,33.1,33.0,33.0,1000,10.3100499701889,10.3100499701889,10.2789017829678,10.2789017829678,3210.45970637459,0.0,1.0
2006-07-13,33.2,33.24,33.15,33.15,1600,10.34119815741,10.3536574322985,10.3256240637995,10.3256240637995,5136.73553019935,0.0,1.0
2006-07-14,32.2,33.03,32.1,33.03,27900,10.0297162851989,10.2882462391342,9.99856809797779,10.2882462391342,89571.8258078508,0.0,1.0
2006-07-17,31.51,32.2,31.51,32.2,12100,9.81479379337321,10.0297162851989,9.81479379337321,10.0297162851989,38846.5624471324,0.0,1.0
2006-07-18,31.55,31.55,31.52,31.52,2800,9.82725306826166,9.82725306826166,9.81790861209532,9.81790861209532,8989.28717784882,0.0,1.0
2006-07-19,31.95,32.22,31.55,31.55,3000,9.95184581714611,10.0359459226431,9.82725306826166,9.82725306826166,9631.37911912374,0.0,1.0
2006-07-20,32.09,32.09,31.8,31.8,1700,9.99545327925568,9.99545327925568,9.90512353631444,9.90512353631444,5457.78150083678,0.0,1.0
2006-07-21,31.77,32.0,31.0,31.95,10200,9.89577908014811,9.96741991075667,9.65593803854553,9.95184581714611,32746.6890050207,0.0,1.0
2006-07-24,31.5,31.76,31.5,31.76,8900,9.8116789746511,9.892664261426,9.8116789746511,9.892664261426,28573.0913867338,0.0,1.0
2006-07-25,31.02,31.29,31.0,31.26,10100,9.66216767598975,9.74626778148676,9.65593803854553,9.73692332532043,32425.6430343832,0.0,1.0
2006-07-26,31.0,31.34,31.0,31.34,2600,9.65593803854553,9.76184187509732,9.65593803854553,9.76184187509732,8347.1952365739,0.0,1.0
2006-07-27,31.22,31.49,31.21,31.49,4200,9.72446405043198,9.80856415592899,9.72134923170987,9.80856415592899,13483.9307667732,0.0,1.0
2006-07-28,31.35,31.85,31.27,31.27,1300,9.76495669381943,9.920697629925,9.74003814404254,9.74003814404254,4173.59761828695,0.0,1.0
2006-07-31,31.54,31.95,31.01,31.01,2700,9.82413824953955,9.95184581714611,9.65905285726764,9.65905285726764,8668.24120721136,0.0,1.0
2006-08-01,31.5,31.92,31.2,31.2,2000,9.8116789746511,9.94250136097978,9.71823441298775,9.71823441298775,6420.91941274916,0.0,1.0
2006-08-02,31.2,31.5,31.2,31.5,6400,9.71823441298775,9.8116789746511,9.71823441298775,9.8116789746511,20546.9421207973,0.0,1.0
2006-08-03,30.79,31.0,30.47,31.0,25700,9.59052684538119,9.65593803854553,9.49085264627362,9.65593803854553,82508.8144538266,0.0,1.0
2006-08-04,30.79,30.8,30.79,30.8,400,9.59052684538119,9.5936416641033,9.59052684538119,9.5936416641033,1284.18388254983,0.0,1.0
2006-08-07,30.7,31.31,30.5,31.31,1400,9.56249347688218,9.75249741893098,9.50019710243995,9.75249741893098,4494.64358892441,0.0,1.0
2006-08-08,30.7,30.7,30.7,30.7,0,9.56249347688218,9.56249347688218,9.56249347688218,9.56249347688218,0,0.0,1.0
2006-08-09,30.82,30.82,30.8,30.8,1000,9.59987130154752,9.59987130154752,9.5936416641033,9.5936416641033,3210.45970637458,0.0,1.0
2006-08-10,30.8,30.8,30.8,30.8,1300,9.5936416641033,9.5936416641033,9.5936416641033,9.5936416641033,4173.59761828695,0.0,1.0
2006-08-11,31.19,31.19,31.0,31.0,1400,9.71511959426564,9.71511959426564,9.65593803854553,9.65593803854553,4494.64358892441,0.0,1.0
2006-08-14,30.67,31.25,30.67,31.25,1200,9.55314902071585,9.73380850659831,9.55314902071585,9.73380850659831,3852.55164764949,0.0,1.0
2006-08-15,30.96,30.96,30.5,30.6,2000,9.64347876365708,9.64347876365708,9.50019710243995,9.53134528966107,6420.91941274916,0.0,1.0
2006-08-16,30.96,30.96,30.96,30.96,0,9.68085658832242,9.68085658832242,9.68085658832242,9.68085658832242,0,0.12,1.0
2006-08-17,31.0,31.0,30.0,30.52,5900,9.693364154974,9.693364154974,9.38067498868451,9.54327335515504,18868.5782434107,0.0,1.0
2006-08-18,31.0,31.0,31.0,31.0,0,9.693364154974,9.693364154974,9.693364154974,9.693364154974,0,0.0,1.0
2006-08-21,30.5,30.75,30.5,30.61,9400,9.53701957182925,9.61519186340163,9.53701957182925,9.5714153801211,30061.8026250951,0.0,1.0
2006-08-22,30.5,30.5,30.5,30.5,0,9.53701957182925,9.53701957182925,9.53701957182925,9.53701957182925,0,0.0,1.0
2006-08-23,30.7,30.96,30.7,30.96,1800,9.59955740508715,9.68085658832242,9.59955740508715,9.68085658832242,5756.51539629481,0.0,1.0
2006-08-24,31.0,31.0,30.87,30.91,4100,9.693364154974,9.693364154974,9.65271456335637,9.66522213000794,13112.0628471159,0.0,1.0
2006-08-25,30.72,30.74,30.65,30.65,2000,9.60581118841294,9.61206497173873,9.58392294677268,9.58392294677268,6396.12821810534,0.0,1.0
2006-08-28,30.6,30.9,30.6,30.9,4700,9.5682884884582,9.66209523834505,9.5682884884582,9.66209523834505,15030.9013125476,0.0,1.0
2006-08-29,31.0,31.22,30.6,30.75,55000,9.693364154974,9.76215577155768,9.5682884884582,9.61519186340163,175893.525997897,0.0,1.0
2006-08-30,31.0,31.02,31.0,31.0,1500,9.693364154974,9.69961793829979,9.693364154974,9.693364154974,4797.096163579,0.0,1.0
2006-08-31,31.0,31.43,31.0,31.43,9100,9.693364154974,9.82782049647848,9.693364154974,9.82782049647848,29102.3833923793,0.0,1.0
2006-09-01,31.0,31.01,31.0,31.01,300,9.693364154974,9.69649104663689,9.693364154974,9.69649104663689,959.419232715801,0.0,1.0
2006-09-05,30.75,30.95,30.75,30.95,4900,9.61519186340163,9.67772969665952,9.61519186340163,9.67772969665952,15670.5141343581,0.0,1.0
2006-09-06,30.96,30.96,30.9,30.9,400,9.68085658832242,9.68085658832242,9.66209523834505,9.66209523834505,1279.22564362107,0.0,1.0
2006-09-07,30.95,31.0,30.85,30.85,17900,9.67772969665952,9.693364154974,9.64646078003057,9.64646078003057,57245.3475520428,0.0,1.0
2006-09-08,30.86,30.9,30.86,30.9,2000,9.64958767169347,9.66209523834505,9.64958767169347,9.66209523834505,6396.12821810534,0.0,1.0
2006-09-11,31.1,31.1,30.85,30.99,1500,9.72463307160295,9.72463307160295,9.64646078003057,9.6902372633111,4797.096163579,0.0,1.0
2006-09-12,31.18,31.18,30.9,30.92,700,9.74964820490611,9.74964820490611,9.66209523834505,9.66834902167084,2238.64487633687,0.0,1.0
2006-09-13,31.19,31.19,31.19,31.19,300,9.752775096569,9.752775096569,9.752775096569,9.752775096569,959.419232715801,0.0,1.0
2006-09-14,31.0,31.18,31.0,31.18,800,9.693364154974,9.74964820490611,9.693364154974,9.74964820490611,2558.45128724214,0.0,1.0
2006-09-15,31.15,31.15,30.86,31.0,2600,9.74026752991742,9.74026752991742,9.64958767169347,9.693364154974,8314.96668353694,0.0,1.0
2006-09-18,31.41,31.41,31.02,31.02,12100,9.82156671315269,9.82156671315269,9.69961793829979,9.69961793829979,38696.5757195373,0.0,1.0
2006-09-19,31.75,31.75,31.58,31.58,2500,9.92788102969111,9.92788102969111,9.8747238714219,9.8747238714219,7995.16027263168,0.0,1.0
2006-09-20,31.75,31.75,31.75,31.75,600,9.92788102969111,9.92788102969111,9.92788102969111,9.92788102969111,1918.8384654316,0.0,1.0
2006-09-21,31.5,31.51,31.5,31.51,500,9.84970873811874,9.85283562978163,9.84970873811874,9.85283562978163,1599.03205452633,0.0,1.0
2006-09-22,31.34,31.75,31.32,31.75,1400,9.79967847151242,9.92788102969111,9.79342468818663,9.92788102969111,4477.28975267374,0.0,1.0
2006-09-25,31.5,31.75,31.34,31.34,2700,9.84970873811874,9.92788102969111,9.79967847151242,9.79967847151242,8634.77309444221,0.0,1.0
2006-09-26,31.5,31.5,31.25,31.5,11900,9.84970873811874,9.84970873811874,9.77153644654637,9.84970873811874,38056.9628977268,0.0,1.0
2006-09-27,31.5,31.5,31.5,31.5,500,9.84970873811874,9.84970873811874,9.84970873811874,9.84970873811874,1599.03205452633,0.0,1.0
2006-09-28,31.5,31.5,31.5,31.5,0,9.84970873811874,9.84970873811874,9.84970873811874,9.84970873811874,0,0.0,1.0
2006-09-29,31.55,31.75,31.5,31.75,32900,9.86534319643321,9.92788102969111,9.84970873811874,9.92788102969111,105216.309187833,0.0,1.0
2006-10-02,31.75,31.75,31.5,31.5,1700,9.92788102969111,9.92788102969111,9.84970873811874,9.84970873811874,5436.70898538954,0.0,1.0
2006-10-03,32.0,32.03,31.75,31.75,2400,10.0060533212635,10.0154339962522,9.92788102969111,9.92788102969111,7675.35386172639,0.0,1.0
2006-10-04,32.06,32.19,32.0,32.0,21200,10.0248146712409,10.0654642628585,10.0060533212635,10.0060533212635,67798.9591119163,0.0,1.0
2006-10-05,32.21,32.76,32.0,32.76,29000,10.0717180461843,10.2436970876435,10.0060533212635,10.2436970876435,92743.8591625272,0.0,1.0
2006-10-06,32.21,32.25,32.21,32.25,4600,10.0717180461843,10.0842256128359,10.0717180461843,10.0842256128359,14711.0949016422,0.0,1.0
2006-10-09,32.61,32.61,32.61,32.61,200,10.1967937127001,10.1967937127001,10.1967937127001,10.1967937127001,639.612821810532,0.0,1.0
2006-10-10,32.5,32.75,32.46,32.75,1300,10.1623979044082,10.2405701959806,10.1498903377566,10.2405701959806,4157.48334176848,0.0,1.0
2006-10-11,32.6,32.74,32.51,32.6,1100,10.1936668210372,10.2374433043177,10.1655247960711,10.1936668210372,3517.87051995793,0.0,1.0
2006-10-12,32.24,32.6,32.24,32.6,500,10.081098721173,10.1936668210372,10.081098721173,10.1936668210372,1599.03205452633,0.0,1.0
2006-10-13,32.24,32.24,32.24,32.24,0,10.081098721173,10.081098721173,10.081098721173,10.081098721173,0,0.0,1.0
2006-10-16,32.25,32.25,32.25,32.25,2100,10.0842256128359,10.0842256128359,10.0842256128359,10.0842256128359,6715.93462901057,0.0,1.0
2006-10-17,32.2,32.2,32.2,32.2,500,10.0685911545214,10.0685911545214,10.0685911545214,10.0685911545214,1599.03205452633,0.0,1.0
2006-10-18,32.5,32.5,32.2,32.2,3500,10.1623979044082,10.1623979044082,10.0685911545214,10.0685911545214,11193.2243816844,0.0,1.0
2006-10-19,32.6,32.71,32.36,32.36,5100,10.1936668210372,10.228062629329,10.1186214211277,10.1186214211277,16310.1269561686,0.0,1.0
2006-10-20,32.68,32.68,32.6,32.6,2400,10.2186819543403,10.2186819543403,10.1936668210372,10.1936668210372,7675.35386172643,0.0,1.0
2006-10-23,32.6,32.75,32.6,32.75,7600,10.1936668210372,10.2405701959806,10.1936668210372,10.2405701959806,24305.2872288002,0.0,1.0
2006-10-24,32.5,32.55,32.5,32.54,47800,10.1623979044082,10.1780323627227,10.1623979044082,10.1749054710598,152867.464412718,0.0,1.0
2006-10-25,32.5,32.5,32.5,32.5,0,10.1623979044082,10.1623979044082,10.1623979044082,10.1623979044082,0,0.0,1.0
2006-10-26,32.5,32.61,32.5,32.55,13800,10.1623979044082,10.1967937127001,10.1623979044082,10.1780323627227,44133.2847049269,0.0,1.0
2006-10-27,32.4,32.51,32.25,32.25,18000,10.1311289877793,10.1655247960711,10.0842256128359,10.0842256128359,57565.1539629479,0.0,1.0
2006-10-30,32.37,32.57,32.35,32.55,32900,10.1217483127906,10.1842861460485,10.1154945294648,10.1780323627227,105216.309187833,0.0,1.0
2006-10-31,32.82,32.95,32.47,32.47,43100,10.2624584376209,10.3031080292385,10.1530172294195,10.1530172294195,137836.563100169,0.0,1.0
2006-11-01,32.8,32.82,32.8,32.82,1600,10.2562046542951,10.2624584376209,10.2562046542951,10.2624584376209,5116.90257448425,0.0,1.0
2006-11-02,32.9,32.9,32.9,32.9,600,10.287473570924,10.287473570924,10.287473570924,10.287473570924,1918.8384654316,0.0,1.0
2006-11-03,32.96,33.13,32.75,32.75,18200,10.3062349209014,10.3593920791706,10.2405701959806,10.2405701959806,58204.7667847585,0.0,1.0
2006-11-06,33.15,33.15,32.95,32.95,1800,10.3656458624964,10.3656458624964,10.3031080292385,10.3031080292385,5756.5153962948,0.0,1.0
2006-11-07,32.93,33.15,32.9,33.15,6000,10.2968542459127,10.3656458624964,10.287473570924,10.3656458624964,19188.384654316,0.0,1.0
2006-11-08,32.91,32.91,32.91,32.91,100,10.2906004625869,10.2906004625869,10.2906004625869,10.2906004625869,319.806410905267,0.0,1.0
2006-11-09,32.76,32.76,32.76,32.76,1200,10.2436970876435,10.2436970876435,10.2436970876435,10.2436970876435,3837.6769308632,0.0,1.0
2006-11-10,32.76,32.76,32.76,32.76,0,10.2436970876435,10.2436970876435,10.2436970876435,10.2436970876435,0,0.0,1.0
2006-11-13,32.6,32.73,32.6,32.73,1400,10.1936668210372,10.2343164126548,10.1936668210372,10.2343164126548,4477.28975267373,0.0,1.0
2006-11-14,32.6,32.6,32.6,32.6,0,10.1936668210372,10.1936668210372,10.1936668210372,10.1936668210372,0,0.0,1.0
2006-11-15,33.12,33.39,33.0,33.0,8200,10.3937878874624,10.4785198539363,10.3561292356963,10.3561292356963,26129.4537603178,0.12,1.0
2006-11-16,33.5,33.75,32.99,33.0,24500,10.513040284722,10.5914958092348,10.3529910147158,10.3561292356963,78069.7094058271,0.0,1.0
2006-11-17,33.5,33.5,33.4,33.4,5500,10.513040284722,10.513040284722,10.4816580749168,10.4816580749168,17525.8531319204,0.0,1.0
2006-11-20,33.75,33.75,33.49,33.49,7600,10.5914958092348,10.5914958092348,10.5099020637415,10.5099020637415,24217.5425095628,0.0,1.0
2006-11-21,33.98,33.98,33.55,33.7,4000,10.6636748917866,10.6636748917866,10.5287313896245,10.5758047043323,12746.0750050331,0.0,1.0
2006-11-22,34.03,34.03,33.88,34.0,63800,10.6793659966892,10.6793659966892,10.6322926819815,10.6699513337477,203299.896330277,0.0,1.0
2006-11-24,34.15,34.15,34.15,34.15,300,10.7170246484554,10.7170246484554,10.7170246484554,10.7170246484554,955.955625377475,0.0,1.0
2006-11-27,34.02,34.1,34.02,34.08,500,10.6762277757087,10.7013335435528,10.6762277757087,10.6950571015918,1593.25937562913,0.0,1.0
2006-11-28,33.76,34.06,33.76,34.05,6100,10.5946340302153,10.6887806596308,10.5946340302153,10.6856424386502,19437.7643826754,0.0,1.0
2006-11-29,33.85,33.85,33.8,33.8,1300,10.62287801904,10.62287801904,10.6071869141374,10.6071869141374,4142.47437663572,0.0,1.0
2006-11-30,33.95,33.95,33.9,33.9,800,10.6542602288451,10.6542602288451,10.6385691239425,10.6385691239425,2549.21500100661,0.0,1.0
2006-12-01,33.85,33.9,33.85,33.9,900,10.62287801904,10.6385691239425,10.62287801904,10.6385691239425,2867.86687613242,0.0,1.0
2006-12-04,34.0,34.0,33.85,33.85,12400,10.6699513337477,10.6699513337477,10.62287801904,10.62287801904,39512.8325156023,0.0,1.0
2006-12-05,33.82,33.95,33.75,33.75,6500,10.6134633560984,10.6542602288451,10.5914958092348,10.5914958092348,20712.3718831787,0.0,1.0
2006-12-06,34.0,34.09,33.76,33.76,11400,10.6699513337477,10.6981953225723,10.5946340302153,10.5946340302153,36326.313764344,0.0,1.0
2006-12-07,34.0,34.0,34.0,34.0,4100,10.6699513337477,10.6699513337477,10.6699513337477,10.6699513337477,13064.7268801588,0.0,1.0
2006-12-08,34.0,34.48,34.0,34.19,1700,10.6699513337477,10.8205859408123,10.6699513337477,10.7295775323774,5417.08187713902,0.0,1.0
2006-12-11,34.24,34.47,33.99,33.99,28000,10.74526863728,10.8174477198318,10.6668131127672,10.6668131127672,89222.5250352313,0.0,1.0
2006-12-12,34.26,34.48,34.15,34.25,4600,10.751545079241,10.8205859408123,10.7170246484554,10.7484068582605,14657.986255788,0.0,1.0
2006-12-13,34.29,34.3,34.28,34.3,2000,10.7609597421826,10.7640979631631,10.7578215212021,10.7640979631631,6373.0375025165,0.0,1.0
2006-12-14,34.5,34.73,34.3,34.3,2800,10.8268623827734,10.8990414653252,10.7640979631631,10.7640979631631,8922.2525035231,0.0,1.0
2006-12-15,35.25,35.62,34.74,34.74,7500,11.0622289563119,11.1783431325909,10.9021796863057,10.9021796863057,23898.890634437,0.0,1.0
2006-12-18,36.25,36.25,35.57,35.57,18200,11.3760510543633,11.3760510543633,11.1626520276884,11.1626520276884,57994.6412729004,0.0,1.0
2006-12-19,36.0,36.26,36.0,36.0,9100,11.2975955298505,11.3791892753438,11.2975955298505,11.2975955298505,28997.3206364501,0.0,1.0
2006-12-20,36.0,36.15,35.99,36.0,4300,11.2975955298505,11.3446688445582,11.29445730887,11.2975955298505,13702.0306304105,0.0,1.0
2006-12-21,36.08,36.08,36.0,36.0,2200,11.3227012976946,11.3227012976946,11.2975955298505,11.2975955298505,7010.34125276816,0.0,1.0
2006-12-22,36.25,36.75,36.14,36.48,11800,11.3760510543633,11.532962103389,11.3415306235777,11.4482301369152,37600.9212648475,0.0,1.0
2006-12-26,36.25,36.25,36.16,36.25,28700,11.3760510543633,11.3760510543633,11.3478070655387,11.3760510543633,91453.0881611122,0.0,1.0
2006-12-27,36.38,36.59,36.37,36.41,6500,11.41684792711,11.4827505677008,11.4137097061295,11.4262625900516,20712.3718831787,0.0,1.0
2006-12-28,36.37,36.37,36.15,36.27,3000,11.4137097061295,11.4137097061295,11.3446688445582,11.3823274963244,9559.55625377476,0.0,1.0
2006-12-29,36.05,36.15,36.05,36.15,3600,11.313286634753,11.3446688445582,11.313286634753,11.3446688445582,11471.4675045298,0.0,1.0
2007-01-03,36.05,36.08,36.0,36.0,3100,11.313286634753,11.3227012976946,11.2975955298505,11.2975955298505,9878.20812890063,0.0,1.0
2007-01-04,36.3,36.38,36.2,36.38,6700,11.3917421592659,11.41684792711,11.3603599494608,11.41684792711,21349.6756334303,0.0,1.0
2007-01-05,36.4,36.4,36.4,36.4,50,11.423124369071,11.423124369071,11.423124369071,11.423124369071,159.325937562913,0.0,1.0
2007-01-08,36.3,36.3,36.3,36.3,900,11.3917421592659,11.3917421592659,11.3917421592659,11.3917421592659,2867.86687613243,0.0,1.0
2007-01-09,36.48,36.48,36.3,36.3,1700,11.4482301369152,11.4482301369152,11.3917421592659,11.3917421592659,5417.08187713901,0.0,1.0
2007-01-10,36.2,36.2,36.2,36.2,300,11.3603599494608,11.3603599494608,11.3603599494608,11.3603599494608,955.955625377473,0.0,1.0
2007-01-11,36.3,36.3,36.3,36.3,100,11.3917421592659,11.3917421592659,11.3917421592659,11.3917421592659,318.651875125826,0.0,1.0
2007-01-12,36.3,36.3,36.3,36.3,400,11.3917421592659,11.3917421592659,11.3917421592659,11.3917421592659,1274.6075005033,0.0,1.0
2007-01-16,36.25,36.26,36.12,36.12,2900,11.3760510543633,11.3791892753438,11.3352541816166,11.3352541816166,9240.90437864897,0.0,1.0
2007-01-17,36.1,36.12,36.03,36.03,1900,11.3289777396556,11.3352541816166,11.307010192792,11.307010192792,6054.3856273907,0.0,1.0
2007-01-18,36.25,36.25,36.1,36.11,21400,11.3760510543633,11.3760510543633,11.3289777396556,11.3321159606361,68191.5012769269,0.0,1.0
2007-01-19,36.53,36.69,36.25,36.25,2300,11.4639212418177,11.5141327775059,11.3760510543633,11.3760510543633,7328.993127894,0.0,1.0
2007-01-22,36.27,36.37,36.27,36.37,3100,11.3823274963244,11.4137097061295,11.3823274963244,11.4137097061295,9878.20812890056,0.0,1.0
2007-01-23,36.79,36.79,36.41,36.49,18500,11.5455149873111,11.5455149873111,11.4262625900516,11.4513683578957,58950.5968982777,0.0,1.0
2007-01-24,37.0,37.0,36.18,36.99,13900,11.6114176279019,11.6114176279019,11.3540835074997,11.6082794069214,44292.6106424897,0.0,1.0
2007-01-25,37.25,37.38,37.05,37.05,98500,11.6898731524147,11.7306700251614,11.6271087328045,11.6271087328045,313872.096998939,0.0,1.0
2007-01-26,37.1,37.15,37.0,37.15,5400,11.642799837707,11.6584909426096,11.6114176279019,11.6584909426096,17207.2012567946,0.0,1.0
2007-01-29,37.63,37.75,37.2,37.2,139000,11.8091255496743,11.8467842014404,11.6741820475122,11.6741820475122,442926.106424896,0.0,1.0
2007-01-30,37.77,37.87,37.31,37.31,3600,11.8530606434015,11.8844428532066,11.7087024782978,11.7087024782978,11471.4675045297,0.0,1.0
2007-01-31,37.7,37.88,37.7,37.77,6100,11.8310930965379,11.8875810741871,11.8310930965379,11.8530606434015,19437.7643826753,0.0,1.0
2007-02-01,37.7,37.88,37.7,37.87,4500,11.8310930965379,11.8875810741871,11.8310930965379,11.8844428532066,14339.3343806621,0.0,1.0
2007-02-02,37.75,37.85,37.6,37.62,3500,11.8467842014404,11.8781664112456,11.7997108867327,11.8059873286937,11152.8156294039,0.0,1.0
2007-02-05,38.17,38.45,37.75,37.75,108400,11.978589482622,12.0664596700764,11.8467842014404,11.8467842014404,345418.632636396,0.0,1.0
2007-02-06,38.25,38.25,37.78,37.78,9000,12.0036952504661,12.0036952504661,11.856198864382,11.856198864382,28678.6687613244,0.0,1.0
2007-02-07,38.25,38.29,38.01,38.01,25600,12.0036952504661,12.0162481343882,11.9283779469338,11.9283779469338,81574.8800322116,0.0,1.0
2007-02-08,38.25,38.27,38.22,38.27,1300,12.0036952504661,12.0099716924272,11.9942805875246,12.0099716924272,4142.47437663574,0.0,1.0
2007-02-09,38.53,38.53,38.25,38.25,18600,12.0915654379205,12.0915654379205,12.0036952504661,12.0036952504661,59269.2487734037,0.0,1.0
2007-02-12,38.7,39.12,38.4,38.4,109200,12.1825738463554,12.3147878260833,12.0881352894069,12.0881352894069,346892.212868817,0.12,1.0
2007-02-13,38.24,39.28,38.01,39.28,24400,12.0377680590344,12.3651550564559,11.9653651653739,12.3651550564559,77510.7142307612,0.0,1.0
2007-02-14,38.17,38.42,38.11,38.11,4200,12.0157323957464,12.0944311932035,11.9968446843567,11.9968446843567,13342.0081872622,0.0,1.0
2007-02-15,38.19,38.19,38.1,38.1,3100,12.022028299543,12.022028299543,11.9936967324584,11.9936967324584,9847.67270964587,0.0,1.0
2007-02-16,38.27,38.27,38.16,38.16,2200,12.0472119147293,12.0472119147293,12.0125844438481,12.0125844438481,6988.67095523254,0.0,1.0
2007-02-20,39.0,39.26,38.45,38.45,59100,12.2770124033039,12.3588591526593,12.1038750488984,12.1038750488984,187741.115206475,0.0,1.0
2007-02-21,38.31,38.64,38.31,38.63,1600,12.0598037223224,12.1636861349657,12.0598037223224,12.1605381830675,5082.66978562368,0.0,1.0
2007-02-22,39.25,39.28,38.27,38.27,15700,12.355711200761,12.3651550564559,12.0472119147293,12.0472119147293,49873.6972714323,0.0,1.0
2007-02-23,38.95,39.49,38.87,39.49,5200,12.2612726438125,12.4312620463198,12.2360890286262,12.4312620463198,16518.676803277,0.0,1.0
2007-02-26,39.0,39.0,38.7,38.71,7900,12.2770124033039,12.2770124033039,12.1825738463554,12.1857217982537,25095.682066517,0.0,1.0
2007-02-27,38.35,39.0,38.13,38.9,18000,12.0723955299155,12.2770124033039,12.0031405881533,12.2455328843211,57180.0350882665,0.0,1.0
2007-02-28,38.0,38.1,37.26,38.03,8100,11.9622172134756,11.9936967324584,11.7292687730027,11.9716610691705,25731.0157897199,0.0,1.0
2007-03-01,36.65,37.65,36.65,37.29,2800,11.5372437072074,11.8520388970357,11.5372437072074,11.7387126286975,8894.67212484144,0.0,1.0
2007-03-02,36.0,36.63,36.0,36.53,1900,11.332626833819,11.5309478034108,11.332626833819,11.499468284428,6035.67037042812,0.0,1.0
2007-03-05,35.96,36.36,35.9,35.9,2900,11.3200350262259,11.4459531021572,11.3011473148362,11.3011473148362,9212.3389864429,0.0,1.0
2007-03-06,36.17,36.19,36.05,36.17,800,11.3861420160898,11.3924379198864,11.3483665933104,11.3861420160898,2541.33489281184,0.0,1.0
2007-03-07,35.92,35.92,35.89,35.89,200,11.3074432186327,11.3074432186327,11.2979993629379,11.2979993629379,635.333723202962,0.0,1.0
2007-03-08,36.09,36.4,36.01,36.01,1200,11.3609584009036,11.4585449097503,11.3357747857173,11.3357747857173,3812.00233921774,0.0,1.0
2007-03-09,36.03,36.03,36.01,36.03,500,11.3420706895139,11.3420706895139,11.3357747857173,11.3420706895139,1588.33430800739,0.0,1.0
2007-03-12,36.0,36.05,35.96,36.03,2700,11.332626833819,11.3483665933104,11.3200350262259,11.3420706895139,8577.00526323996,0.0,1.0
2007-03-13,35.9,36.09,35.9,35.95,5200,11.3011473148362,11.3609584009036,11.3011473148362,11.3168870743276,16518.6768032769,0.0,1.0
2007-03-14,36.05,36.22,35.9,36.22,8800,11.3483665933104,11.4018817755812,11.3011473148362,11.4018817755812,27954.6838209303,0.0,1.0
2007-03-15,35.78,36.09,35.78,35.81,6300,11.2633718920568,11.3609584009036,11.2633718920568,11.2728157477516,20013.0122808932,0.0,1.0
2007-03-16,35.9,36.18,35.9,36.16,1400,11.3011473148362,11.3892899679881,11.3011473148362,11.3829940641915,4447.33606242071,0.0,1.0
2007-03-19,36.1,36.1,36.05,36.05,400,11.3641063528018,11.3641063528018,11.3483665933104,11.3483665933104,1270.66744640592,0.0,1.0
2007-03-20,35.7,35.93,35.66,35.66,2700,11.2381882768705,11.310591170531,11.2255964692774,11.2255964692774,8577.00526323997,0.0,1.0
2007-03-21,35.7,35.79,35.7,35.77,2300,11.2381882768705,11.2665198439551,11.2381882768705,11.2602239401585,7306.33781683405,0.0,1.0
2007-03-22,35.74,35.8,35.7,35.7,600,11.2507800844636,11.2696677958533,11.2381882768705,11.2381882768705,1906.00116960889,0.0,1.0
2007-03-23,35.8,35.8,35.42,35.42,4100,11.2696677958533,11.2696677958533,11.1500456237186,11.1500456237186,13024.3413256607,0.0,1.0
2007-03-26,35.7,35.91,35.7,35.91,5100,11.2381882768705,11.3042952667345,11.2381882768705,11.3042952667345,16201.0099416755,0.0,1.0
2007-03-27,35.59,35.98,35.59,35.98,1300,11.2035608059894,11.3263309300224,11.2035608059894,11.3263309300224,4129.66920081924,0.0,1.0
2007-03-28,35.61,35.85,35.6,35.85,2500,11.209856709786,11.2854075553448,11.2067087578877,11.2854075553448,7941.67154003697,0.0,1.0
2007-03-29,35.87,35.93,35.7,35.93,6900,11.2917034591413,11.310591170531,11.2381882768705,11.310591170531,21919.0134505022,0.0,1.0
2007-03-30,35.7,35.71,35.7,35.71,800,11.2381882768705,11.2413362287688,11.2381882768705,11.2413362287688,2541.33489281184,0.0,1.0
2007-04-02,35.89,35.89,35.81,35.81,3000,11.2979993629379,11.2979993629379,11.2728157477516,11.2728157477516,9530.00584804439,0.0,1.0
2007-04-03,35.8,35.99,35.8,35.99,700,11.2696677958533,11.3294788819207,11.2696677958533,11.3294788819207,2223.66803121037,0.0,1.0
2007-04-04,35.9,35.9,35.7,35.7,1000,11.3011473148362,11.3011473148362,11.2381882768705,11.2381882768705,3176.66861601479,0.0,1.0
2007-04-05,35.95,35.95,35.72,35.94,1400,11.3168870743276,11.3168870743276,11.2444841806671,11.3137391224293,4447.33606242072,0.0,1.0
2007-04-09,35.7,35.99,35.7,35.99,2000,11.2381882768705,11.3294788819207,11.2381882768705,11.3294788819207,6353.33723202961,0.0,1.0
2007-04-10,36.22,36.22,35.87,35.87,900,11.4018817755812,11.4018817755812,11.2917034591413,11.2917034591413,2859.00175441333,0.0,1.0
2007-04-11,36.26,36.58,35.84,36.58,5600,11.4144735831744,11.5152080439194,11.2822596034465,11.5152080439194,17789.3442496828,0.0,1.0
2007-04-12,35.91,35.91,35.73,35.82,1100,11.3042952667345,11.3042952667345,11.2476321325654,11.2759636996499,3494.33547761627,0.0,1.0
2007-04-13,35.89,36.24,35.89,36.24,400,11.2979993629379,11.4081776793778,11.2979993629379,11.4081776793778,1270.66744640592,0.0,1.0
2007-04-16,35.7,35.99,35.6,35.6,2900,11.2381882768705,11.3294788819207,11.2067087578877,11.2067087578877,9212.33898644293,0.0,1.0
2007-04-17,35.7,35.76,35.5,35.5,12100,11.2381882768705,11.2570759882602,11.1752292389049,11.1752292389049,38437.6902537791,0.0,1.0
2007-04-18,35.74,35.74,35.7,35.7,3100,11.2507800844636,11.2507800844636,11.2381882768705,11.2381882768705,9847.67270964592,0.0,1.0
2007-04-19,35.71,35.71,35.59,35.59,700,11.2413362287688,11.2413362287688,11.2035608059894,11.2035608059894,2223.66803121036,0.0,1.0
2007-04-20,35.41,35.8,35.41,35.7,1400,11.1468976718203,11.2696677958533,11.1468976718203,11.2381882768705,4447.33606242072,0.0,1.0
2007-04-23,35.92,36.15,35.55,35.55,1800,11.3074432186327,11.3798461122933,11.1909689983963,11.1909689983963,5718.00350882666,0.0,1.0
2007-04-24,35.92,36.19,35.76,36.19,1400,11.3074432186327,11.3924379198864,11.2570759882602,11.3924379198864,4447.33606242074,0.0,1.0
2007-04-25,35.97,36.29,35.82,35.99,1700,11.3231829781242,11.4239174388692,11.2759636996499,11.3294788819207,5400.33664722514,0.0,1.0
2007-04-26,36.01,36.13,35.98,35.98,900,11.3357747857173,11.3735502084967,11.3263309300224,11.3263309300224,2859.00175441332,0.0,1.0
2007-04-27,35.73,35.74,35.72,35.72,400,11.2476321325654,11.2507800844636,11.2444841806671,11.2444841806671,1270.66744640592,0.0,1.0
2007-04-30,35.25,35.72,35.25,35.72,1300,11.0965304414478,11.2444841806671,11.0965304414478,11.2444841806671,4129.66920081923,0.0,1.0
2007-05-01,35.18,35.24,35.05,35.24,700,11.0744947781598,11.0933824895495,11.0335714034821,11.0933824895495,2223.66803121036,0.0,1.0
2007-05-02,34.85,35.19,34.85,35.08,1400,10.9706123655165,11.0776427300581,10.9706123655165,11.043015259177,4447.3360624207,0.0,1.0
2007-05-03,34.69,34.99,34.69,34.92,2100,10.9202451351439,11.0146836920924,10.9202451351439,10.9926480288044,6671.00409363109,0.0,1.0
2007-05-04,34.42,34.7,34.25,34.49,3100,10.8352504338903,10.9233930870422,10.7817352516195,10.8572860971783,9847.67270964586,0.0,1.0
2007-05-07,34.29,34.33,34.29,34.3,1600,10.7943270592126,10.8069188668057,10.7943270592126,10.7974750111109,5082.66978562368,0.0,1.0
2007-05-08,33.89,34.2,33.75,34.2,1300,10.6684089832813,10.7659954921281,10.6243376567053,10.7659954921281,4129.66920081923,0.0,1.0
2007-05-09,33.46,33.65,32.85,33.57,44700,10.5330470516551,10.5928581377225,10.3410219858598,10.5676745225362,141997.087135862,0.0,1.0
2007-05-10,33.67,33.77,33.25,33.26,11000,10.5991540415191,10.6306335605019,10.4669400617912,10.4700880136894,34943.3547761626,0.0,1.0
2007-05-11,33.59,33.75,33.48,33.48,2400,10.5739704263328,10.6243376567053,10.5393429554517,10.5393429554517,7624.00467843551,0.0,1.0
2007-05-14,33.6,33.64,33.6,33.64,500,10.5771183782311,10.5897101858242,10.5771183782311,10.5897101858242,1588.3343080074,0.0,1.0
2007-05-15,33.58,33.6,33.58,33.59,900,10.5708224744345,10.5771183782311,10.5708224744345,10.5739704263328,2859.00175441332,0.0,1.0
2007-05-16,33.58,33.6,33.58,33.6,1700,10.5708224744345,10.5771183782311,10.5708224744345,10.5771183782311,5400.33664722516,0.0,1.0
2007-05-17,33.5,33.91,33.5,33.85,3300,10.5865622339259,10.7161291149978,10.5865622339259,10.6971681080117,10442.4833630817,0.13,1.0
2007-05-18,33.59,33.62,33.3,33.56,3400,10.6150037444051,10.6244842478982,10.5233588773055,10.6055232409121,10758.922252872,0.0,1.0
2007-05-21,33.47,34.0,33.22,33.22,7600,10.5770817304329,10.7445706254771,10.4980775346573,10.4980775346573,24049.3556240667,0.0,1.0
2007-05-22,33.55,33.55,33.5,33.5,1900,10.602363073081,10.602363073081,10.5865622339259,10.5865622339259,6012.33890601673,0.0,1.0
2007-05-23,33.51,33.55,33.5,33.55,4100,10.5897224017569,10.602363073081,10.5865622339259,10.602363073081,12973.9944814045,0.0,1.0
2007-05-24,33.56,33.56,33.51,33.51,700,10.6055232409121,10.6055232409121,10.5897224017569,10.5897224017569,2215.07222853246,0.0,1.0
2007-05-25,33.5,33.63,33.5,33.62,12000,10.5865622339259,10.6276444157292,10.5865622339259,10.6244842478982,37972.6667748425,0.0,1.0
2007-05-29,33.6,33.8,33.5,33.53,6900,10.6181639122361,10.6813672688566,10.5865622339259,10.596042737419,21834.2833955345,0.0,1.0
2007-05-30,33.91,34.0,33.7,33.7,1000,10.7161291149978,10.7445706254771,10.6497655905464,10.6497655905464,3164.38889790355,0.0,1.0
2007-05-31,33.71,33.76,33.54,33.69,1600,10.6529257583774,10.6687265975325,10.59920290525,10.6466054227154,5063.02223664565,0.0,1.0
2007-06-01,33.72,33.83,33.72,33.82,600,10.6560859262084,10.6908477723497,10.6560859262084,10.6876876045186,1898.63333874212,0.0,1.0
2007-06-04,33.62,33.82,33.0,33.5,2800,10.6244842478982,10.6876876045186,10.4285538423748,10.5865622339259,8860.28891412988,0.0,1.0
2007-06-05,33.5,33.5,33.5,33.5,900,10.5865622339259,10.5865622339259,10.5865622339259,10.5865622339259,2847.95000811318,0.0,1.0
2007-06-06,33.47,33.5,33.4,33.5,2000,10.5770817304329,10.5865622339259,10.5549605556157,10.5865622339259,6328.77779580704,0.0,1.0
2007-06-07,33.53,33.55,33.5,33.55,2800,10.596042737419,10.602363073081,10.5865622339259,10.602363073081,8860.28891412988,0.0,1.0
2007-06-08,33.54,33.59,33.54,33.59,400,10.59920290525,10.6150037444051,10.59920290525,10.6150037444051,1265.75555916141,0.0,1.0
2007-06-11,33.43,33.45,33.39,33.45,2100,10.5644410591088,10.5707613947708,10.5518003877847,10.5707613947708,6645.21668559739,0.0,1.0
2007-06-12,33.1,33.24,33.1,33.24,2700,10.460155520685,10.5043978703193,10.460155520685,10.5043978703193,8543.85002433955,0.0,1.0
2007-06-13,33.0,33.02,33.0,33.02,900,10.4285538423748,10.4348741780368,10.4285538423748,10.4348741780368,2847.95000811318,0.0,1.0
2007-06-14,32.85,33.03,32.75,33.0,17400,10.3811513249094,10.4380343458679,10.3495496465992,10.4285538423748,55060.3668235217,0.0,1.0
2007-06-15,32.85,32.95,32.75,32.75,8300,10.3811513249094,10.4127530032197,10.3495496465992,10.3495496465992,26264.4278525994,0.0,1.0
2007-06-18,32.92,32.92,32.65,32.86,8400,10.4032724997266,10.4032724997266,10.317947968289,10.3843114927405,26580.8667423897,0.0,1.0
2007-06-19,32.81,32.81,32.81,32.81,100,10.3685106535854,10.3685106535854,10.3685106535854,10.3685106535854,316.438889790352,0.0,1.0
2007-06-20,33.0,33.0,32.97,32.97,900,10.4288698591579,10.4288698591579,10.4193890683768,10.4193890683768,2847.8637092129,0.001,1.0
2007-06-21,32.9,33.0,32.9,33.0,700,10.397267223221,10.4288698591579,10.397267223221,10.4288698591579,2215.0051071656,0.0,1.0
2007-06-22,32.93,32.93,32.57,32.88,1300,10.4067480140021,10.4067480140021,10.2929785246295,10.3909466960337,4113.58091330752,0.0,1.0
2007-06-25,32.93,33.0,32.73,32.8,5000,10.4067480140021,10.4288698591579,10.3435427421284,10.3656645872842,15821.4650511828,0.0,1.0
2007-06-26,32.95,32.95,32.95,32.95,100,10.4130685411895,10.4130685411895,10.4130685411895,10.4130685411895,316.429301023655,0.0,1.0
2007-06-27,32.95,32.95,32.95,32.95,0,10.4130685411895,10.4130685411895,10.4130685411895,10.4130685411895,0,0.0,1.0
2007-06-28,32.6,32.75,32.6,32.66,15100,10.3024593154105,10.3498632693158,10.3024593154105,10.3214208969726,47780.8244545721,0.0,1.0
2007-06-29,32.65,33.08,32.6,32.6,2500,10.3182606333789,10.4541519679074,10.3024593154105,10.3024593154105,7910.73252559142,0.0,1.0
2007-07-02,32.65,32.65,32.65,32.65,0,10.3182606333789,10.3182606333789,10.3182606333789,10.3182606333789,0,0.0,1.0
2007-07-03,31.65,31.65,31.65,31.65,100,10.0022342740105,10.0022342740105,10.0022342740105,10.0022342740105,316.429301023656,0.0,1.0
2007-07-05,32.26,32.3,31.65,31.65,800,10.1950103532253,10.2076514076,10.0022342740105,10.0022342740105,2531.43440818923,0.0,1.0
2007-07-06,32.25,32.25,32.25,32.25,300,10.1918500896316,10.1918500896316,10.1918500896316,10.1918500896316,949.287903070964,0.0,1.0
2007-07-09,32.47,32.5,32.07,32.07,5400,10.2613758886926,10.2708566794737,10.1349653449453,10.1349653449453,17087.1822552774,0.0,1.0
2007-07-10,32.5,32.5,32.5,32.5,1300,10.2708566794737,10.2708566794737,10.2708566794737,10.2708566794737,4113.58091330751,0.0,1.0
2007-07-11,32.95,32.95,32.92,32.93,1200,10.4130685411895,10.4130685411895,10.4035877504084,10.4067480140021,3797.15161228386,0.0,1.0
2007-07-12,32.5,32.89,32.46,32.46,1500,10.2708566794737,10.3941069596274,10.2582156250989,10.2582156250989,4746.43951535482,0.0,1.0
2007-07-13,32.5,32.5,32.35,32.35,2200,10.2708566794737,10.2708566794737,10.2234527255684,10.2234527255684,6961.44462252041,0.0,1.0
2007-07-16,32.42,32.42,32.13,32.13,1700,10.2455745707242,10.2455745707242,10.1539269265074,10.1539269265074,5379.29811740215,0.0,1.0
2007-07-17,32.45,32.45,32.27,32.27,1100,10.2550553615053,10.2550553615053,10.1981706168189,10.1981706168189,3480.7223112602,0.0,1.0
2007-07-18,32.73,32.94,32.73,32.94,1600,10.3435427421284,10.4099082775958,10.3435427421284,10.4099082775958,5062.8688163785,0.0,1.0
2007-07-19,32.516,32.95,32.42,32.95,1600,10.2759131012236,10.4130685411895,10.2455745707242,10.4130685411895,5062.86881637848,0.0,1.0
2007-07-20,32.52,32.52,32.52,32.52,0,10.277177206661,10.277177206661,10.277177206661,10.277177206661,0,0.0,1.0
2007-07-23,32.45,32.94,32.3,32.3,2300,10.2550553615053,10.4099082775958,10.2076514076,10.2076514076,7277.87392354405,0.0,1.0
2007-07-24,32.45,32.45,32.45,32.45,0,10.2550553615053,10.2550553615053,10.2550553615053,10.2550553615053,0,0.0,1.0
2007-07-25,32.25,32.33,32.05,32.33,6100,10.1918500896316,10.217132198381,10.1286448177579,10.217132198381,19302.1873624429,0.0,1.0
2007-07-26,31.97,32.03,31.81,32.0,7900,10.1033627090084,10.1223242905705,10.0527984915095,10.1128434997895,24997.9147808688,0.0,1.0
2007-07-27,31.99,32.56,31.85,32.56,1800,10.1096832361958,10.2898182610358,10.0654395458842,10.2898182610358,5695.72741842579,0.0,1.0
2007-07-30,31.83,31.92,31.79,31.81,2300,10.0591190186968,10.08756139104,10.0464779643221,10.0527984915095,7277.8739235441,0.0,1.0
2007-07-31,31.8,32.28,31.38,32.28,9500,10.0496382279158,10.2013308804126,9.91690715698105,10.2013308804126,30060.7835972472,0.0,1.0
2007-08-01,31.58,31.58,31.2,31.28,5900,9.98011242885473,9.98011242885473,9.86002241229473,9.88530452104421,18669.3287603957,0.0,1.0
2007-08-02,31.5,31.81,31.2,31.81,3100,9.95483032010526,10.0527984915095,9.86002241229473,10.0527984915095,9809.30833173332,0.0,1.0
2007-08-03,31.0,31.45,31.0,31.45,2500,9.79681714042105,9.93902900213684,9.79681714042105,9.93902900213684,7910.73252559139,0.0,1.0
2007-08-06,30.9,31.45,30.9,31.45,2200,9.76521450448421,9.93902900213684,9.76521450448421,9.93902900213684,6961.44462252042,0.0,1.0
2007-08-07,30.9,30.9,30.89,30.9,3200,9.76521450448421,9.76521450448421,9.76205424089052,9.76521450448421,10125.737632757,0.0,1.0
2007-08-08,31.36,32.39,31.0,31.0,5800,9.91058662979368,10.2360937799432,9.79681714042105,9.79681714042105,18352.899459372,0.0,1.0
2007-08-09,32.11,32.95,31.35,31.36,6900,10.14760639932,10.4130685411895,9.9074263662,9.91058662979368,21833.6217706322,0.0,1.0
2007-08-10,33.0,33.0,30.76,31.4,11800,10.4288698591579,10.4288698591579,9.72097081417263,9.92322768416842,37338.6575207913,0.0,1.0
2007-08-13,32.91,33.6,32.91,33.03,14900,10.4004274868147,10.6184856747789,10.4004274868147,10.4383506499389,47147.9658525248,0.0,1.0
2007-08-14,31.21,31.36,31.21,31.36,1200,9.86318267588842,9.91058662979368,9.86318267588842,9.91058662979368,3797.15161228387,0.0,1.0
2007-08-15,31.0,31.76,30.79,30.79,1200,9.79681714042105,10.036997173541,9.73045160495368,9.73045160495368,3797.15161228387,0.0,1.0
2007-08-16,30.61,30.75,30.401,30.75,3900,9.67356686026736,9.71781055057894,9.60751735115936,9.71781055057894,12340.7427399226,0.0,1.0
2007-08-17,30.0,31.82,29.88,31.82,5600,9.48079078105263,10.0559587551032,9.44286761792842,10.0559587551032,17720.0408573247,0.0,1.0
2007-08-20,30.55,30.551,30.55,30.55,1800,9.65460527870526,9.65492130506463,9.65460527870526,9.65460527870526,5695.7274184258,0.0,1.0
2007-08-21,31.31,31.31,30.01,30.01,4000,9.93586873854315,9.93586873854315,9.52332867593996,9.52332867593996,12604.8364059169,0.13,1.0
2007-08-22,31.26,31.5,30.5,31.0,2900,9.92000181305842,9.99616305538516,9.67882454569039,9.83749380053778,9138.50639428972,0.0,1.0
2007-08-23,32.43,32.43,32.0,32.0,6500,10.2912878694013,10.2912878694013,10.1548323102325,10.1548323102325,20482.8591596149,0.0,1.0
2007-08-24,33.0,33.0,32.4,32.4,800,10.4721708199273,10.4721708199273,10.2817677141104,10.2817677141104,2520.96728118338,0.0,1.0
2007-08-27,32.31,33.25,32.07,33.0,4400,10.2532072482379,10.551505447351,10.1770460059112,10.4721708199273,13865.3200465086,0.0,1.0
2007-08-28,31.75,31.76,31.7,31.76,1300,10.0754976828089,10.0786710679058,10.0596307573241,10.0786710679058,4096.57183192296,0.0,1.0
2007-08-29,32.01,32.01,31.7001,31.7001,2600,10.1580056953295,10.1580056953295,10.0596624911751,10.0596624911751,8193.14366384595,0.0,1.0
2007-08-30,32.0,32.0,31.9,31.9,100,10.1548323102325,10.1548323102325,10.1230984592631,10.1230984592631,315.120910147923,0.0,1.0
2007-08-31,32.0,32.0,32.0,32.0,600,10.1548323102325,10.1548323102325,10.1548323102325,10.1548323102325,1890.72546088754,0.0,1.0
2007-09-04,32.24,32.24,32.192,32.192,3000,10.2309935525593,10.2309935525593,10.2157613040939,10.2157613040939,9453.62730443764,0.0,1.0
2007-09-05,31.79,31.79,31.76,31.76,1100,10.0881912231966,10.0881912231966,10.0786710679058,10.0786710679058,3466.33001162715,0.0,1.0
2007-09-06,31.75,31.8,31.51,31.7,2200,10.0754976828089,10.0913646082936,9.99933644048211,10.0596307573241,6932.66002325424,0.0,1.0
2007-09-07,31.74,32.16,31.7,31.7,2100,10.0723242977119,10.2056064717837,10.0596307573241,10.0596307573241,6617.53911310636,0.0,1.0
2007-09-10,31.7,31.7,31.7,31.7,800,10.0596307573241,10.0596307573241,10.0596307573241,10.0596307573241,2520.96728118338,0.0,1.0
2007-09-11,31.756,31.756,31.7,31.7,3300,10.077401713867,10.077401713867,10.0596307573241,10.0596307573241,10398.9900348814,0.0,1.0
2007-09-12,31.74,31.74,31.7,31.7,12100,10.0723242977119,10.0723242977119,10.0596307573241,10.0596307573241,38129.6301278985,0.0,1.0
2007-09-13,31.55,31.58,31.55,31.58,700,10.0120299808699,10.0215501361607,10.0120299808699,10.0215501361607,2205.84637103545,0.0,1.0
2007-09-14,31.5,31.656,31.5,31.55,1000,9.99616305538516,10.0456678628975,9.99616305538516,10.0120299808699,3151.20910147922,0.0,1.0
2007-09-17,31.72,32.01,30.99,31.45,8800,10.065977527518,10.1580056953295,9.83432041544083,9.98029612990042,27730.6400930171,0.0,1.0
2007-09-18,32.02,32.3,31.0,31.3,3100,10.1611790804264,10.250033863141,9.83749380053778,9.93269535344621,9768.74821458561,0.0,1.0
2007-09-19,32.95,32.98,32.0,32.0,7700,10.4563038944426,10.4658240497334,10.1548323102325,10.1548323102325,24264.3100813899,0.0,1.0
2007-09-20,32.02,32.51,32.02,32.51,600,10.1611790804264,10.3166749501769,10.1611790804264,10.3166749501769,1890.72546088754,0.0,1.0
2007-09-21,32.25,32.42,32.25,32.42,1700,10.2341669376562,10.2881144843043,10.2341669376562,10.2881144843043,5357.05547251468,0.0,1.0
2007-09-24,32.25,32.5,32.25,32.49,2500,10.2341669376562,10.3135015650799,10.2341669376562,10.310328179983,7878.02275369807,0.0,1.0
2007-09-25,32.2,32.5,31.51,32.5,6200,10.2183000121715,10.3135015650799,9.99933644048211,10.3135015650799,19537.4964291711,0.0,1.0
2007-09-26,32.0,32.01,32.0,32.01,2000,10.1548323102325,10.1580056953295,10.1548323102325,10.1580056953295,6302.41820295846,0.0,1.0
2007-09-27,32.19,32.19,31.75,32.0,6200,10.2151266270745,10.2151266270745,10.0754976828089,10.1548323102325,19537.4964291712,0.0,1.0
2007-09-28,32.2,32.2,32.1791,32.1791,500,10.2183000121715,10.2183000121715,10.2116676373189,10.2116676373189,1575.60455073961,0.0,1.0
2007-10-01,31.96,32.2,31.75,31.76,3800,10.1421387698448,10.2183000121715,10.0754976828089,10.0786710679058,11974.594585621,0.0,1.0
2007-10-02,31.75,31.9,31.75,31.81,1500,10.0754976828089,10.1230984592631,10.0754976828089,10.0945379933905,4726.8136522188,0.0,1.0
2007-10-03,31.788,31.788,31.788,31.788,200,10.0875565461773,10.0875565461773,10.0875565461773,10.0875565461773,630.24182029584,0.0,1.0
2007-10-04,31.7,31.7,31.7,31.7,1000,10.0596307573241,10.0596307573241,10.0596307573241,10.0596307573241,3151.20910147922,0.0,1.0
2007-10-05,31.77,31.77,31.6,31.6,600,10.0818444530027,10.0818444530027,10.0278969063546,10.0278969063546,1890.72546088754,0.0,1.0
2007-10-08,32.0,32.0,31.99,31.99,300,10.1548323102325,10.1548323102325,10.1516589251356,10.1516589251356,945.362730443769,0.0,1.0
2007-10-09,31.56,31.56,31.56,31.56,400,10.0152033659668,10.0152033659668,10.0152033659668,10.0152033659668,1260.48364059169,0.0,1.0
2007-10-10,32.4,32.4,31.61,31.61,4100,10.2817677141104,10.2817677141104,10.0310702914516,10.0310702914516,12919.9573160648,0.0,1.0
2007-10-11,32.256,32.256,32.256,32.256,100,10.2360709687144,10.2360709687144,10.2360709687144,10.2360709687144,315.120910147922,0.0,1.0
2007-10-12,32.26,32.26,32.26,32.26,15,10.2373403227532,10.2373403227532,10.2373403227532,10.2373403227532,47.2681365221882,0.0,1.0
2007-10-15,32.18,32.18,31.91,32.17,1800,10.2119532419776,10.2119532419776,10.12627184436,10.2087798568807,5672.17638266259,0.0,1.0
2007-10-16,31.75,31.93,30.98,31.93,1200,10.0754976828089,10.1326186145539,9.83114703034388,10.1326186145539,3781.45092177504,0.0,1.0
2007-10-17,31.85,31.85,31.84,31.84,200,10.1072315337783,10.1072315337783,10.1040581486814,10.1040581486814,630.241820295845,0.0,1.0
2007-10-18,32.19,32.19,31.5,31.5,4700,10.2151266270745,10.2151266270745,9.99616305538516,9.99616305538516,14810.6827769524,0.0,1.0
2007-10-19,32.15,32.5,31.98,31.98,2700,10.2024330866868,10.3135015650799,10.1484855400386,10.1484855400386,8508.26457399385,0.0,1.0
2007-10-22,31.98,32.48,31.98,32.21,5100,10.1484855400386,10.307154794886,10.1484855400386,10.2214733972684,16071.1664175441,0.0,1.0
2007-10-23,32.46,32.5,32.0,32.0,5000,10.3008080246921,10.3135015650799,10.1548323102325,10.1548323102325,15756.0455073961,0.0,1.0
2007-10-24,32.15,32.15,31.99,31.99,2700,10.2024330866868,10.2024330866868,10.1516589251356,10.1516589251356,8508.26457399385,0.0,1.0
2007-10-25,32.401,32.63,32.4,32.4,1800,10.2820850526201,10.3547555713402,10.2817677141104,10.2817677141104,5672.17638266261,0.0,1.0
2007-10-26,32.4,32.4,32.4,32.4,0,10.2817677141104,10.2817677141104,10.2817677141104,10.2817677141104,0,0.0,1.0
2007-10-29,31.52,32.6,30.92,32.6,12900,10.0025098255791,10.3452354160494,9.81210671976219,10.3452354160494,40650.5974090817,0.0,1.0
2007-10-30,31.81,32.05,31.81,31.89,2000,10.0945379933905,10.1706992357173,10.0945379933905,10.1199250741661,6302.41820295845,0.0,1.0
2007-10-31,31.27,31.6,30.54,31.6,12500,9.92317519815536,10.0278969063546,9.69151808607818,10.0278969063546,39390.1137684902,0.0,1.0
2007-11-01,31.96,31.96,30.75,30.83,2500,10.1421387698448,10.1421387698448,9.75815917311408,9.78354625388966,7878.022753698,0.0,1.0
2007-11-02,32.0,32.0,31.7769,31.99,700,10.1548323102325,10.1548323102325,10.0840340887196,10.1516589251356,2205.84637103546,0.0,1.0
2007-11-05,31.99,31.99,31.99,31.99,100,10.1516589251356,10.1516589251356,10.1516589251356,10.1516589251356,315.120910147921,0.0,1.0
2007-11-06,31.82,31.82,31.82,31.82,0,10.0977113784875,10.0977113784875,10.0977113784875,10.0977113784875,0,0.0,1.0
2007-11-07,31.49,31.49,31.49,31.49,0,9.99298967028821,9.99298967028821,9.99298967028821,9.99298967028821,0,0.0,1.0
2007-11-08,30.6,30.61,30.3,30.3,2000,9.71055839665987,9.71373178175682,9.61535684375144,9.61535684375144,6302.41820295843,0.0,1.0
2007-11-09,31.27,31.27,30.55,30.55,1000,9.92317519815536,9.92317519815536,9.69469147117513,9.69469147117513,3151.20910147922,0.0,1.0
2007-11-12,31.2,31.25,30.55,30.55,8300,9.90096150247673,9.91682842796147,9.69469147117513,9.69469147117513,26155.0355422775,0.0,1.0
2007-11-13,31.0,31.0,31.0,31.0,200,9.83749380053778,9.83749380053778,9.83749380053778,9.83749380053778,630.241820295843,0.0,1.0
2007-11-14,30.5,31.0,30.5,31.0,1400,9.67882454569039,9.83749380053778,9.67882454569039,9.83749380053778,4411.6927420709,0.0,1.0
2007-11-15,30.53,30.69,30.02,30.55,2400,9.68834470098123,9.7391188625324,9.5265020610369,9.69469147117513,7562.90184355012,0.0,1.0
2007-11-16,30.0,30.0,30.0,30.0,200,9.52015529084301,9.52015529084301,9.52015529084301,9.52015529084301,630.241820295843,0.0,1.0
2007-11-19,28.55,28.56,27.61,28.42,1500,9.10126845804592,9.10445629288236,8.80161198342024,9.05982660517215,4705.38806732383,0.13,1.0
2007-11-20,28.34,28.9299,27.5,28.9299,8400,9.0343239264806,9.2223743034824,8.76654580021936,9.2223743034824,26350.1731770135,0.0,1.0
2007-11-21,28.0,28.34,28.0,28.0,2200,8.92593754204153,9.0343239264806,8.92593754204153,8.92593754204153,6901.23583207495,0.0,1.0
2007-11-23,27.65,28.5,27.65,28.5,2700,8.81436332276601,9.0853292838637,8.81436332276601,9.0853292838637,8469.69852118289,0.0,1.0
2007-11-26,27.48,27.65,27.0,27.65,5500,8.76017013054647,8.81436332276601,8.60715405839719,8.81436332276601,17253.0895801874,0.0,1.0
2007-11-27,27.31,27.71,27.31,27.5,2600,8.70597693832693,8.83349033178467,8.70597693832693,8.76654580021936,8156.00598336131,0.0,1.0
2007-11-28,27.48,27.75,27.32,27.67,8100,8.76017013054647,8.84624167113044,8.70916477316338,8.8207389924389,25409.0955635487,0.0,1.0
2007-11-29,27.75,28.0,27.5,27.5,3000,8.84624167113044,8.92593754204153,8.76654580021936,8.76654580021936,9410.77613464766,0.0,1.0
2007-11-30,29.21,29.21,27.9,27.9,3500,9.31166555725118,9.31166555725118,8.89405919367709,8.89405919367709,10979.2388237556,0.0,1.0
2007-12-03,29.91,30.38,28.93,29.38,59800,9.53481399580222,9.68464223311506,9.22240618183077,9.36585874947072,187588.13761731,0.0,1.0
2007-12-04,30.006,30.006,29.59,29.82,2500,9.56541721023208,9.56541721023208,9.43280328103603,9.50612348227423,7842.31344553971,0.0,1.0
2007-12-05,30.01,30.21,30.0,30.01,2300,9.56669234416665,9.63044904089552,9.56350450933021,9.56669234416665,7214.92836989654,0.0,1.0
2007-12-06,30.05,30.41,30.01,30.41,28400,9.57944368351243,9.69420573762439,9.56669234416665,9.69420573762439,89088.6807413311,0.0,1.0
2007-12-07,30.25,30.29,30.2,30.29,1900,9.64320038024129,9.65595171958707,9.62726120605908,9.65595171958707,5960.15821861019,0.0,1.0
2007-12-10,30.48,30.48,29.77,29.77,3400,9.71652058147949,9.71652058147949,9.49018430809201,9.49018430809201,10665.546285934,0.0,1.0
2007-12-11,28.71,30.96,28.71,29.93,2500,9.15227381542901,9.86953665362878,9.15227381542901,9.54118966547511,7842.31344553972,0.0,1.0
2007-12-12,28.02,29.3,27.76,28.92,2300,8.93231321171442,9.34035607077917,8.84942950596689,9.21921834699432,7214.92836989653,0.0,1.0
2007-12-13,30.082,30.43,27.85,27.8501,1600,9.58964475498905,9.70058140729728,8.87812001949488,8.87815189784324,5019.08060514542,0.0,1.0
2007-12-14,29.82,30.5,29.5,29.64,20500,9.50612348227423,9.72289625115238,9.40411276750804,9.44874245521825,64306.9702534257,0.0,1.0
2007-12-17,29.49,29.74,28.0,28.02,2400,9.4009249326716,9.48062080358268,8.92593754204153,8.93231321171442,7528.62090771812,0.0,1.0
2007-12-18,28.5,28.53,28.5,28.5,1000,9.0853292838637,9.09489278837303,9.0853292838637,9.0853292838637,3136.92537821589,0.0,1.0
2007-12-19,29.45,30.0,28.25,28.25,3000,9.38817359332582,9.56350450933021,9.00563341295261,9.00563341295261,9410.77613464766,0.0,1.0
2007-12-20,30.23,30.25,28.76,28.76,2000,9.63682471056841,9.64320038024129,9.16821298961123,9.16821298961123,6273.85075643177,0.0,1.0
2007-12-21,29.468,30.24,28.94,28.94,1100,9.39391169603142,9.64001254540485,9.22559401666721,9.22559401666721,3450.61791603747,0.0,1.0
2007-12-24,29.0,30.25,28.55,28.88,1900,9.24472102568587,9.64320038024129,9.10126845804592,9.20646700764855,5960.15821861018,0.0,1.0
2007-12-26,28.9,29.08,28.51,28.51,1600,9.21284267732143,9.27022370437742,9.08851711870014,9.08851711870014,5019.08060514542,0.0,1.0
2007-12-27,29.39,30.18,28.902,28.97,4500,9.36904658430716,9.62088553638619,9.21348024428872,9.23515752117654,14116.1642019715,0.0,1.0
2007-12-28,28.638,29.82,28.5,28.81,5100,9.12932140460662,9.50612348227423,9.0853292838637,9.18415216379345,15998.319428901,0.0,1.0
2007-12-31,29.25,29.25,28.3,28.3,13100,9.32441689659695,9.32441689659695,9.02157258713483,9.02157258713483,41093.7224546281,0.0,1.0
2008-01-02,28.64,29.75,28.03,29.75,2600,9.12995897157391,9.48380863841913,8.93550104655086,9.48380863841913,8156.0059833613,0.0,1.0
2008-01-03,28.89,28.89,28.89,28.89,1000,9.20965484248499,9.20965484248499,9.20965484248499,9.20965484248499,3136.92537821589,0.0,1.0
2008-01-04,28.5,29.0,28.1,29.0,2300,9.0853292838637,9.24472102568587,8.95781589040596,9.24472102568587,7214.92836989654,0.0,1.0
2008-01-07,28.25,28.35,27.75,28.01,8200,9.00563341295261,9.03751176131705,8.84624167113044,8.92912537687797,25722.7881013703,0.0,1.0
2008-01-08,28.19,28.24,28.19,28.24,900,8.98650640393396,9.00244557811617,8.98650640393396,9.00244557811617,2823.2328403943,0.0,1.0
2008-01-09,27.7,28.09,27.5,28.0,7700,8.83030249694823,8.95462805556952,8.76654580021936,8.92593754204153,24154.3254122623,0.0,1.0
2008-01-10,27.3,27.75,27.3,27.75,1500,8.70278910349049,8.84624167113044,8.70278910349049,8.84624167113044,4705.38806732383,0.0,1.0
2008-01-11,27.3401,27.622,27.3,27.33,2000,8.71557232118463,8.80543738522397,8.70278910349049,8.71235260799982,6273.85075643177,0.0,1.0
2008-01-14,28.25,28.25,27.4601,27.99,3200,9.00563341295261,9.00563341295261,8.75382633922195,8.92274970720509,10038.1612102908,0.0,1.0
2008-01-15,27.46,28.51,27.43,27.6,1900,8.75379446087359,9.08851711870014,8.74423095636426,8.79842414858379,5960.15821861018,0.0,1.0
2008-01-16,27.9,28.55,27.36,27.99,5800,8.89405919367709,9.10126845804592,8.72191611250915,8.92274970720509,18194.1671936521,0.0,1.0
2008-01-17,27.25,27.38,27.25,27.38,3000,8.68684992930827,8.72829178218204,8.68684992930827,8.72829178218204,9410.77613464766,0.0,1.0
2008-01-18,28.25,28.25,26.9,27.0,6400,9.00563341295261,9.00563341295261,8.57527571003275,8.60715405839719,20076.3224205817,0.0,1.0
2008-01-22,28.06,28.06,27.1,27.1,24300,8.94506455106019,8.94506455106019,8.63903240676162,8.63903240676162,76227.286690646,0.0,1.0
2008-01-23,27.66,27.85,27.12,27.14,38100,8.81755115760245,8.87812001949488,8.64540807643451,8.6517837461074,119516.856910025,0.0,1.0
2008-01-24,28.1,28.51,27.97,28.17,24000,8.95781589040596,9.08851711870014,8.9163740375322,8.98013073426107,75286.2090771813,0.0,1.0
2008-01-25,28.18,28.94,28.05,28.94,10700,8.98331856909751,9.22559401666721,8.94187671622375,9.22559401666721,33565.10154691,0.0,1.0
2008-01-28,28.89,28.89,27.89,28.0,15600,9.20965484248499,9.20965484248499,8.89087135884065,8.92593754204153,48936.0359001678,0.0,1.0
2008-01-29,29.1599,29.1599,28.9799,29.0,1600,9.2956945047206,9.2956945047206,9.23831347766462,9.24472102568587,5019.08060514542,0.0,1.0
2008-01-30,29.7399,29.75,29.2,29.2,1900,9.48058892523432,9.48380863841913,9.30847772241474,9.30847772241474,5960.15821861018,0.0,1.0
2008-01-31,29.3,29.4,28.82,29.01,32300,9.34035607077917,9.37223441914361,9.18733999862989,9.24790886052231,101322.689716373,0.0,1.0
2008-02-01,29.63,29.75,29.3687,29.72,2000,9.4455546203818,9.48380863841913,9.36225649610554,9.4742451339098,6273.85075643177,0.0,1.0
2008-02-04,30.0,30.05,29.95,29.99,23700,9.56350450933021,9.57944368351243,9.54756533514799,9.56031667449377,74345.1314637165,0.0,1.0
2008-02-05,30.76,31.0,30.25,30.25,6300,9.80577995689991,9.88228799297455,9.64320038024129,9.64320038024129,19762.6298827601,0.0,1.0
2008-02-06,30.97,30.99,30.05,30.05,7100,9.87272448846522,9.87910015813811,9.57944368351243,9.57944368351243,22272.1701853328,0.0,1.0
2008-02-07,30.75,30.99,30.57,30.73,2900,9.80259212206347,9.87910015813811,9.74521109500748,9.79621645239058,9097.08359682607,0.0,1.0
2008-02-08,30.68,30.68,30.42,30.4311,800,9.78027727820836,9.78027727820836,9.69739357246083,9.70093206912929,2509.54030257271,0.0,1.0
2008-02-11,30.7,30.7,30.34,30.5,2400,9.78665294788125,9.78665294788125,9.67189089376929,9.72289625115238,7528.62090771812,0.0,1.0
2008-02-12,30.53,30.6,30.43,30.6,5100,9.73245975566171,9.75477459951681,9.70058140729728,9.75477459951681,15998.319428901,0.0,1.0
2008-02-13,30.53,30.53,30.53,30.53,1327,9.77708944337192,9.77708944337192,9.77708944337192,9.77708944337192,4143.69841195068,0.14,1.0
2008-02-14,29.81,30.49,29.5,30.0,16700,9.54651281712797,9.76427963080281,9.44723676971738,9.60735942683123,52147.5233455738,0.0,1.0
2008-02-15,30.48,30.48,29.76,30.0,3300,9.76107717766053,9.76107717766053,9.53050055141658,9.60735942683123,10304.6004215804,0.0,1.0
2008-02-19,30.54,30.74,30.54,30.74,1000,9.78029189651419,9.84434095935974,9.78029189651419,9.84434095935974,3122.60618835771,0.0,1.0
2008-02-20,30.49,30.49,30.45,30.46,700,9.76427963080281,9.76427963080281,9.7514698182337,9.75467227137598,2185.8243318504,0.0,1.0
2008-02-21,30.39,30.47,29.77,29.77,2700,9.73225509938004,9.75787472451826,9.53370300455886,9.53370300455886,8431.03670856582,0.0,1.0
2008-02-22,29.78,30.42,29.78,30.42,1200,9.53690545770114,9.74186245880687,9.53690545770114,9.74186245880687,3747.12742602925,0.0,1.0
2008-02-25,30.0,30.05,29.8,29.98,8100,9.60735942683123,9.62337169254262,9.54331036398569,9.60095452054668,25293.1101256975,0.0,1.0
2008-02-26,30.35,30.35,29.75,30.0,9800,9.71944528681093,9.71944528681093,9.52729809827431,9.60735942683123,30601.5406459056,0.0,1.0
2008-02-27,29.95,30.25,29.95,30.25,8400,9.59134716111985,9.68742075538816,9.59134716111985,9.68742075538816,26229.8919822048,0.0,1.0
2008-02-28,30.05,30.25,30.05,30.25,700,9.62337169254262,9.68742075538816,9.62337169254262,9.68742075538816,2185.8243318504,0.0,1.0
2008-02-29,30.1,30.15,30.05,30.15,1900,9.639383958254,9.65539622396539,9.62337169254262,9.65539622396539,5932.95175787965,0.0,1.0
2008-03-03,30.0,30.231,30.0,30.231,11800,9.60735942683123,9.68133609441783,9.60735942683123,9.68133609441783,36846.753022621,0.0,1.0
2008-03-04,29.97,30.0,29.9,30.0,1900,9.5977520674044,9.60735942683123,9.57533489540846,9.60735942683123,5932.95175787965,0.0,1.0
2008-03-05,29.75,29.86,29.75,29.85,9900,9.52729809827431,9.56252508283935,9.52729809827431,9.55932262969708,30913.8012647413,0.0,1.0
2008-03-06,29.75,29.75,29.75,29.75,50,9.52729809827431,9.52729809827431,9.52729809827431,9.52729809827431,156.130309417886,0.0,1.0
2008-03-07,29.55,29.58,29.55,29.58,400,9.46324903542877,9.4728563948556,9.46324903542877,9.4728563948556,1249.04247534308,0.0,1.0
2008-03-10,29.5,29.6,29.5,29.6,5600,9.44723676971738,9.47926130114015,9.44723676971738,9.47926130114015,17486.5946548032,0.0,1.0
2008-03-11,29.5,29.53,29.5,29.52,800,9.44723676971738,9.45684412914421,9.44723676971738,9.45364167600193,2498.08495068617,0.0,1.0
2008-03-12,29.525,29.525,29.5,29.5,900,9.45524290257307,9.45524290257307,9.44723676971738,9.44723676971738,2810.34556952194,0.0,1.0
2008-03-13,29.25,29.51,29.25,29.51,5400,9.36717544116045,9.45043922285966,9.36717544116045,9.45043922285966,16862.0734171316,0.0,1.0
2008-03-14,29.11,29.246,29.11,29.246,1100,9.32234109716857,9.36589445990354,9.32234109716857,9.36589445990354,3434.86680719348,0.0,1.0
2008-03-17,29.0,29.32,29.0,29.29,4200,9.28711411260353,9.38959261315639,9.28711411260353,9.37998525372956,13114.9459911024,0.0,1.0
2008-03-18,27.99,29.0,27.88,29.0,8300,8.96366634523354,9.28711411260353,8.92843936066849,9.28711411260353,25917.631363369,0.0,1.0
2008-03-19,28.91,28.91,27.88,27.88,3600,9.25829203432303,9.25829203432303,8.92843936066849,8.92843936066849,11241.3822780878,0.0,1.0
2008-03-20,28.3,28.55,28.3,28.55,5900,9.06294239264413,9.14300372120106,9.06294239264413,9.14300372120106,18423.3765113105,0.0,1.0
2008-03-24,28.85,28.98,28.5,28.5,6100,9.23907731546937,9.28070920631897,9.12699145548967,9.12699145548967,19047.897748982,0.0,1.0
2008-03-25,29.006,29.006,28.75,28.75,11500,9.28903558448889,9.28903558448889,9.2070527840466,9.2070527840466,35909.9711661137,0.0,1.0
2008-03-26,29.0,29.73,29.0,29.05,2100,9.28711411260353,9.52089319198975,9.28711411260353,9.30312637831491,6557.47299555119,0.0,1.0
2008-03-27,29.45,29.46,29.2,29.46,1600,9.43122450400599,9.43442695714827,9.35116317544907,9.43442695714827,4996.16990137234,0.0,1.0
2008-03-28,29.0,29.0,29.0,29.0,1200,9.28711411260353,9.28711411260353,9.28711411260353,9.28711411260353,3747.12742602925,0.0,1.0
2008-03-31,30.0,30.06,29.0,29.39,13900,9.60735942683123,9.6265741456849,9.28711411260353,9.41200978515233,43404.2260181722,0.0,1.0
2008-04-01,29.56,29.75,29.13,29.55,37200,9.46645148857104,9.52729809827431,9.32874600345313,9.46324903542877,116160.950206907,0.0,1.0
2008-04-02,29.29,29.29,29.29,29.29,200,9.37998525372956,9.37998525372956,9.37998525372956,9.37998525372956,624.521237671542,0.0,1.0
2008-04-03,29.31,29.882,29.31,29.56,900,9.38639016001411,9.56957047975236,9.38639016001411,9.46645148857104,2810.34556952194,0.0,1.0
2008-04-04,29.23,29.23,29.0,29.03,2100,9.3607705348759,9.3607705348759,9.28711411260353,9.29672147203036,6557.47299555119,0.0,1.0
2008-04-07,29.08,29.97,29.0,29.97,5300,9.31273373774174,9.5977520674044,9.28711411260353,9.5977520674044,16549.8127982959,0.0,1.0
2008-04-08,29.0,29.0001,29.0,29.0,1700,9.28711411260353,9.28714613713495,9.28711411260353,9.28711411260353,5308.43052020811,0.0,1.0
2008-04-09,29.0,29.0,29.0,29.0,200,9.28711411260353,9.28711411260353,9.28711411260353,9.28711411260353,624.521237671542,0.0,1.0
2008-04-10,29.0,29.0,29.0,29.0,200,9.28711411260353,9.28711411260353,9.28711411260353,9.28711411260353,624.521237671542,0.0,1.0
2008-04-11,29.0,29.0,29.0,29.0,18,9.28711411260353,9.28711411260353,9.28711411260353,9.28711411260353,56.2069113904388,0.0,1.0
2008-04-14,29.059,29.059,29.0,29.0,1100,9.30600858614296,9.30600858614296,9.28711411260353,9.28711411260353,3434.86680719348,0.0,1.0
2008-04-15,29.5799,29.5799,29.0,29.0,700,9.47282437032417,9.47282437032417,9.28711411260353,9.28711411260353,2185.8243318504,0.0,1.0
2008-04-16,29.41,29.49,29.41,29.49,2700,9.41841469143688,9.4440343165751,9.41841469143688,9.4440343165751,8431.03670856583,0.0,1.0
2008-04-17,29.0001,29.0001,29.0001,29.0001,200,9.28714613713495,9.28714613713495,9.28714613713495,9.28714613713495,624.521237671542,0.0,1.0
2008-04-18,29.03,29.45,29.03,29.41,600,9.29672147203036,9.43122450400599,9.29672147203036,9.41841469143688,1873.56371301463,0.0,1.0
2008-04-21,29.47,29.68,29.0,29.01,2100,9.43762941029055,9.50488092627837,9.28711411260353,9.2903165657458,6557.47299555119,0.0,1.0
2008-04-22,29.1,29.5,29.1,29.46,4200,9.3191386440263,9.44723676971738,9.3191386440263,9.43442695714827,13114.9459911024,0.0,1.0
2008-04-23,29.0,29.36,29.0,29.36,3600,9.28711411260353,9.4024024257255,9.28711411260353,9.4024024257255,11241.3822780878,0.0,1.0
2008-04-24,29.66,29.9899,29.24,29.24,600,9.49847601999381,9.60412494915753,9.36397298801817,9.36397298801817,1873.56371301463,0.0,1.0
2008-04-25,29.66,29.66,29.66,29.66,0,9.49847601999381,9.49847601999381,9.49847601999381,9.49847601999381,0,0.0,1.0
2008-04-28,29.05,29.45,29.0,29.25,1100,9.30312637831491,9.43122450400599,9.28711411260353,9.36717544116045,3434.86680719348,0.0,1.0
2008-04-29,28.85,29.0,28.85,29.0,1400,9.28391165946125,9.33218156410316,9.28391165946125,9.33218156410316,4350.53687298268,0.14,1.0
2008-04-30,29.0,29.0,28.4,28.4,4500,9.33218156410316,9.33218156410316,9.13910194553551,9.13910194553551,13983.8685203015,0.0,1.0
2008-05-01,28.75,29.88,28.75,29.09,900,9.25173172303331,9.61536500466905,9.25173172303331,9.36114350688831,2796.77370406029,0.0,1.0
2008-05-02,28.9,29.04,28.52,29.0,4800,9.30000162767522,9.34505353867434,9.17771786924904,9.33218156410316,14916.1264216549,0.0,1.0
2008-05-05,28.99,28.99,28.53,28.61,1500,9.32896357046037,9.32896357046037,9.18093586289183,9.20667981203419,4661.28950676716,0.0,1.0
2008-05-06,28.5,28.88,28.5,28.59,1300,9.17128188196345,9.29356564038963,9.17128188196345,9.2002438247486,4039.7842391982,0.0,1.0
2008-05-07,28.75,28.75,28.56,28.6,3700,9.25173172303331,9.25173172303331,9.19058984382021,9.20346181839139,11497.8474500257,0.0,1.0
2008-05-08,28.75,28.75,28.55,28.56,6400,9.25173172303331,9.25173172303331,9.18737185017742,9.19058984382021,19888.1685622065,0.0,1.0
2008-05-09,28.75,29.59,28.75,29.59,6500,9.25173172303331,9.52204318902802,9.25173172303331,9.52204318902802,20198.921195991,0.0,1.0
2008-05-12,28.79,29.24,28.66,28.94,2200,9.26460369760448,9.40941341153022,9.22276978024816,9.31287360224639,6836.5579432585,0.0,1.0
2008-05-13,28.85,29.0,28.85,28.96,10400,9.28391165946125,9.33218156410316,9.28391165946125,9.31930958953198,32318.2739135856,0.0,1.0
2008-05-14,28.99,28.99,28.68,28.99,1100,9.32896357046037,9.32896357046037,9.22920576753375,9.32896357046037,3418.27897162925,0.0,1.0
2008-05-15,28.75,28.8,28.75,28.8,1000,9.25173172303331,9.26782169124728,9.25173172303331,9.26782169124728,3107.52633784477,0.0,1.0
2008-05-16,28.59,28.75,28.59,28.75,900,9.2002438247486,9.25173172303331,9.2002438247486,9.25173172303331,2796.7737040603,0.0,1.0
2008-05-19,28.78,28.99,28.7,28.99,6000,9.26138570396169,9.32896357046037,9.23564175481933,9.32896357046037,18645.1580270686,0.0,1.0
2008-05-20,28.95,28.95,28.7,28.7,1900,9.31609159588919,9.31609159588919,9.23564175481933,9.23564175481933,5904.30004190507,0.0,1.0
2008-05-21,28.56,28.72,28.55,28.71,8800,9.19058984382021,9.24207774210492,9.18737185017742,9.23885974846213,27346.231773034,0.0,1.0
2008-05-22,28.69,28.99,28.28,28.99,10600,9.23242376117654,9.32896357046037,9.10048602182198,9.32896357046037,32939.7791811546,0.0,1.0
2008-05-23,28.9,28.9,28.85,28.85,1400,9.30000162767522,9.30000162767522,9.28391165946125,9.28391165946125,4350.53687298268,0.0,1.0
2008-05-27,28.9,28.9,28.86,28.9,1700,9.30000162767522,9.30000162767522,9.28712965310404,9.30000162767522,5282.79477433611,0.0,1.0
2008-05-28,28.9,28.9,28.64,28.64,1900,9.30000162767522,9.30000162767522,9.21633379296257,9.21633379296257,5904.30004190507,0.0,1.0
2008-05-29,28.83,28.95,28.61,28.95,1700,9.27747567217566,9.31609159588919,9.20667981203419,9.31609159588919,5282.79477433611,0.0,1.0
2008-05-30,28.61,29.0,28.53,28.6,5100,9.20667981203419,9.33218156410316,9.18093586289183,9.20346181839139,15848.3843230083,0.0,1.0
2008-06-02,28.86,28.98,28.85,28.85,1100,9.28712965310404,9.32574557681757,9.28391165946125,9.28391165946125,3418.27897162925,0.0,1.0
2008-06-03,28.37,28.91,28.37,28.91,1500,9.12944796460713,9.30321962131801,9.12944796460713,9.30321962131801,4661.28950676716,0.0,1.0
2008-06-04,27.63,28.5,27.51,28.5,7100,8.89131643504036,9.17128188196345,8.85270051132683,9.17128188196345,22063.4369986979,0.0,1.0
2008-06-05,27.91,27.99,27.91,27.99,1100,8.98142025703859,9.00716420618095,8.98142025703859,9.00716420618095,3418.27897162925,0.0,1.0
2008-06-06,27.81,27.9,27.65,27.9,7400,8.94924032061065,8.9782022633958,8.89775242232594,8.9782022633958,22995.6949000513,0.0,1.0
2008-06-09,27.06,27.91,26.86,27.91,6200,8.70789079740109,8.98142025703859,8.6435309245452,8.98142025703859,19266.6632946376,0.0,1.0
2008-06-10,27.41,27.84,26.71,27.0,3900,8.82052057489888,8.95889430153903,8.59526101990329,8.68858283554432,12119.3527175946,0.0,1.0
2008-06-11,26.4,27.34,26.36,26.97,5700,8.49550321697667,8.79799461939932,8.48263124240549,8.67892885461594,17712.9001257152,0.0,1.0
2008-06-12,26.5,27.64,26.35,26.38,2800,8.52768315340461,8.89453442868315,8.4794132487627,8.48906722969108,8701.07374596537,0.0,1.0
2008-06-13,27.43,27.48,26.94,26.94,2800,8.82695656218447,8.84304653039844,8.66927487368756,8.66927487368756,8701.07374596537,0.0,1.0
2008-06-16,26.74,27.41,26.72,27.23,4600,8.60491500083167,8.82052057489888,8.59847901354608,8.76259668932859,14294.621154086,0.0,1.0
2008-06-17,26.53,27.07,26.03,26.36,18100,8.537337134333,8.71110879104388,8.37643745219328,8.48263124240549,56246.2267149903,0.0,1.0
2008-06-18,26.26,26.64,26.2,26.22,17200,8.45045130597755,8.57273506440373,8.43114334412079,8.43757933140637,53449.4530109301,0.0,1.0
2008-06-19,26.31,26.78,26.289,26.78,2600,8.46654127419152,8.61778697540285,8.45978348754165,8.61778697540285,8079.56847839641,0.0,1.0
2008-06-20,26.59,26.59,26.3,26.5,20900,8.55664509618976,8.55664509618976,8.46332328054873,8.52768315340461,64947.3004609558,0.0,1.0
2008-06-23,25.1,26.69,25.0,26.13,2900,8.07716404341343,8.5888250326177,8.04498410698548,8.40861738862123,9011.82637974983,0.0,1.0
2008-06-24,25.24,25.49,25.0,25.0,3300,8.12221595441254,8.2026657954824,8.04498410698548,8.04498410698548,10254.8369148878,0.0,1.0
2008-06-25,25.29,25.4,25.29,25.4,1400,8.13830592262651,8.17370385269725,8.13830592262651,8.17370385269725,4350.53687298269,0.0,1.0
2008-06-26,24.27,25.28,24.11,25.0,30300,7.81007057106151,8.13508792898372,7.7585826727768,8.04498410698548,94158.0480366966,0.0,1.0
2008-06-27,24.1,25.0,24.1,24.98,5100,7.75536467913401,8.04498410698548,7.75536467913401,8.03854811969989,15848.3843230083,0.0,1.0
2008-06-30,24.4,24.804,24.0,24.0,2700,7.85190448841783,7.98191143158672,7.72318474270606,7.72318474270606,8390.32111218089,0.0,1.0
2008-07-01,24.1,24.67,24.1,24.34,6300,7.75536467913401,7.93879031677328,7.75536467913401,7.83259652656107,19577.4159284221,0.0,1.0
2008-07-02,24.5,24.908,24.18,24.18,3400,7.88408442484577,8.01537856547178,7.78110862827636,7.78110862827636,10565.5895486722,0.0,1.0
2008-07-03,25.99,26.0,24.3001,24.94,4900,8.36356547762211,8.3667834712649,7.81975673192632,8.02567614512872,15226.8790554394,0.0,1.0
2008-07-07,25.36,26.87,24.27,26.0,5500,8.16083187812607,8.646748918188,7.81007057106151,8.3667834712649,17091.3948581463,0.0,1.0
2008-07-08,24.71,25.18,24.47,24.99,3400,7.95166229134445,8.10290799255578,7.87443044391739,8.04176611334269,10565.5895486722,0.0,1.0
2008-07-09,24.85,24.95,24.75,24.95,10700,7.99671420234357,8.02889413877151,7.96453426591563,8.02889413877151,33250.5318149391,0.0,1.0
2008-07-10,24.75,24.99,24.45,24.56,2300,7.96453426591563,8.04176611334269,7.8679944566318,7.90339238670254,7147.31057704298,0.0,1.0
2008-07-11,24.75,24.8,24.26,24.51,18600,7.96453426591563,7.9806242341296,7.80685257741871,7.88730241848857,57799.9898839128,0.0,1.0
2008-07-14,24.2901,24.75,24.29,24.51,8900,7.81653873828352,7.96453426591563,7.8165065583471,7.88730241848857,27656.9844068185,0.0,1.0
2008-07-15,24.25,24.39,24.25,24.25,19200,7.80363458377592,7.84868649477504,7.80363458377592,7.80363458377592,59664.5056866196,0.0,1.0
2008-07-16,24.44,24.44,24.25,24.25,4900,7.86477646298901,7.86477646298901,7.80363458377592,7.80363458377592,15226.8790554394,0.0,1.0
2008-07-17,25.22,25.39,24.5,24.55,8600,8.11577996712695,8.17048585905446,7.88408442484577,7.90017439305974,26724.7265054651,0.0,1.0
2008-07-18,26.65,26.71,25.71,25.71,2700,8.57595305804652,8.59526101990329,8.27346165562387,8.27346165562387,8390.32111218089,0.0,1.0
2008-07-21,26.98,27.0,26.7203,26.92,10000,8.68214684825873,8.68858283554432,8.59857555335537,8.66283888640197,31075.2633784477,0.0,1.0
2008-07-22,28.46,29.277,26.95,27.0,40500,9.15840990739227,9.42131998800856,8.67249286733035,8.68858283554432,125854.816682713,0.0,1.0
2008-07-23,27.46,28.9,27.15,28.88,8700,8.83661054311285,9.30000162767522,8.73685274018623,9.29356564038963,27035.4791392495,0.0,1.0
2008-07-24,29.19,29.39,28.6001,29.39,8800,9.39332344331625,9.45768331617213,9.20349399832782,9.45768331617213,27346.231773034,0.0,1.0
2008-07-25,28.75,28.75,28.52,28.52,2500,9.25173172303331,9.25173172303331,9.17771786924904,9.17771786924904,7768.81584461193,0.0,1.0
2008-07-28,28.74,28.88,28.55,28.73,8400,9.24851372939051,9.29356564038963,9.18737185017742,9.24529573574772,26103.2212378961,0.0,1.0
2008-07-29,28.48,28.51,28.1,28.51,8300,9.16484589467786,9.17449987560625,9.04256213625168,9.17449987560625,25792.4686041116,0.0,1.0
2008-07-30,28.35,28.5,28.35,28.35,1400,9.16806388832066,9.21657216286203,9.16806388832066,9.16806388832066,4329.15831341028,0.14,1.0
2008-07-31,28.49,28.5,28.31,28.5,3800,9.21333827789261,9.21657216286203,9.15512834844295,9.21657216286203,11750.5725649708,0.0,1.0
2008-08-01,28.5,28.5,28.3,28.3,2400,9.21657216286203,9.21657216286203,9.15189446347353,9.15189446347353,7421.41425156049,0.0,1.0
2008-08-04,27.9,28.5,27.74,28.5,3800,9.02253906469652,9.21657216286203,8.97079690518571,9.21657216286203,11750.5725649708,0.0,1.0
2008-08-05,28.34,28.75,28.01,28.43,21200,9.16483000335123,9.29741928709767,9.0581117993602,9.19393496807606,65555.8258887843,0.0,1.0
2008-08-06,28.5,28.5,28.42,28.49,6500,9.21657216286203,9.21657216286203,9.19070108310663,9.21333827789261,20099.6635979763,0.0,1.0
2008-08-07,28.25,29.62,28.25,28.45,18800,9.1357250386264,9.57876727943767,9.1357250386264,9.20040273801491,58134.4116372239,0.0,1.0
2008-08-08,28.75,28.75,28.46,28.75,6200,9.29741928709767,9.29741928709767,9.20363662298433,9.29741928709767,19171.9868165313,0.0,1.0
2008-08-11,29.61,29.66,28.75,28.75,4700,9.57553339446824,9.59170281931537,9.29741928709767,9.29741928709767,14533.602909306,0.0,1.0
2008-08-12,29.59,29.98,29.04,29.51,4700,9.56906562452939,9.69518713833698,9.391201951211,9.54319454477399,14533.602909306,0.0,1.0
2008-08-13,29.95,29.99,29.3043,29.7,3200,9.6854854834287,9.6984210233064,9.47667353095291,9.60463835919307,9895.21900208065,0.0,1.0
2008-08-14,29.94,29.99,29.4801,29.98,2900,9.68225159845927,9.6984210233064,9.53352522871541,9.69518713833698,8967.5422206356,0.0,1.0
2008-08-15,29.55,29.75,29.34,29.59,3600,9.55613008465169,9.62080778404019,9.48821850029376,9.56906562452939,11132.1213773407,0.0,1.0
2008-08-18,29.85,29.99,29.65,29.93,8100,9.65314663373445,9.6984210233064,9.58846893434594,9.67901771348985,25047.2730990167,0.0,1.0
2008-08-19,29.85,29.85,29.85,29.85,1900,9.65314663373445,9.65314663373445,9.65314663373445,9.65314663373445,5875.28628248539,0.0,1.0
2008-08-20,28.91,29.75,28.91,29.66,5100,9.34916144660847,9.62080778404019,9.34916144660847,9.59170281931537,15770.505284566,0.0,1.0
2008-08-21,28.3,28.6,28.22,28.48,3400,9.15189446347353,9.24891101255629,9.12602338371813,9.21010439292318,10513.6701897107,0.0,1.0
2008-08-22,28.82,29.4,28.35,28.35,3300,9.32005648188364,9.50762181011031,9.16806388832066,9.16806388832066,10204.4445958957,0.0,1.0
2008-08-25,29.25,29.25,28.785,28.785,1700,9.45911353556893,9.45911353556893,9.30873788449066,9.30873788449066,5256.83509485535,0.0,1.0
2008-08-26,29.89,29.89,29.72,29.73,6500,9.66608217361215,9.66608217361215,9.61110612913192,9.61434001410134,20099.6635979763,0.0,1.0
2008-08-27,30.25,30.25,29.9,29.9,10200,9.78250203251146,9.78250203251146,9.66931605858157,9.66931605858157,31541.0105691321,0.0,1.0
2008-08-28,30.93,31.22,30.25,30.51,8000,10.0024062104324,10.0961888745457,9.78250203251146,9.86658304171652,24738.0475052016,0.0,1.0
2008-08-29,30.81,30.99,30.36,30.555,4800,9.96359959079927,10.0218095202489,9.81807476717514,9.88113552407893,14842.828503121,0.0,1.0
2008-09-02,30.99,31.0,30.48,30.98,7700,10.0218095202489,10.0250434052184,9.85688138680824,10.0185756352795,23810.3707237566,0.0,1.0
2008-09-03,31.0,31.0,30.3,30.33,1200,10.0250434052184,10.0250434052184,9.79867145735859,9.80837311226686,3710.70712578023,0.0,1.0
2008-09-04,31.0,31.0,30.04,30.96,16800,10.0250434052184,10.0250434052184,9.71459044815353,10.0121078653407,51949.8997609232,0.0,1.0
2008-09-05,30.99,31.18,30.8001,30.88,9200,10.0218095202489,10.083253334668,9.96039804467954,9.98623678558525,28448.754630982,0.0,1.0
2008-09-08,32.89,32.89,31.01,31.11,13500,10.6362476644397,10.6362476644397,10.0282772901878,10.060616139882,41745.4551650279,0.0,1.0
2008-09-09,32.46,32.73,32.12,32.36,6200,10.4971906107544,10.5845055049289,10.387238521794,10.4648517610602,19171.9868165313,0.0,1.0
2008-09-10,33.0,33.0,32.45,32.45,8300,10.6718203991034,10.6718203991034,10.493956725785,10.493956725785,25665.7242866467,0.0,1.0
2008-09-11,33.0,33.0,32.51,32.51,7300,10.6718203991034,10.6718203991034,10.5133600356016,10.5133600356016,22573.4683484965,0.0,1.0
2008-09-12,33.5599,33.6,32.99,32.99,2900,10.8528856185415,10.8658534972689,10.668586514134,10.668586514134,8967.54222063562,0.0,1.0
2008-09-15,32.0,33.29,32.0,33.29,3200,10.3484319021609,10.7656030632167,10.3484319021609,10.7656030632167,9895.21900208064,0.0,1.0
2008-09-16,31.78,31.91,30.11,31.07,3400,10.2772864328335,10.3193269374361,9.7372276429395,10.0476806000043,10513.6701897107,0.0,1.0
2008-09-17,30.48,30.94,30.2,30.82,4800,9.85688138680824,10.0056400954018,9.76633260766433,9.9668334757687,14842.828503121,0.0,1.0
2008-09-18,31.63,32.0,30.4,30.53,4600,10.2287781582921,10.3484319021609,9.83101030705284,9.87305081165537,14224.377315491,0.0,1.0
2008-09-19,31.62,33.0,29.1701,32.99,6700,10.2255442733227,10.6718203991034,9.43327479466322,10.668586514134,20718.1147856064,0.0,1.0
2008-09-22,32.67,33.0,30.75,32.23,17100,10.5651021951124,10.6718203991034,9.94419628098272,10.4228112564577,52877.5765423684,0.0,1.0
2008-09-23,32.25,32.25,29.95,30.7501,7400,10.4292790263965,10.4292790263965,9.6854854834287,9.94422861983242,22882.6939423115,0.0,1.0
2008-09-24,32.5,32.5,32.465,32.465,1100,10.5101261506321,10.5101261506321,10.4988075532392,10.4988075532392,3401.48153196524,0.0,1.0
2008-09-25,31.69,31.69,29.31,29.352,3000,10.2481814681087,10.2481814681087,9.47851684538548,9.49209916225707,9276.76781445061,0.0,1.0
2008-09-26,31.38,33.0,31.38,33.0,3800,10.1479310340565,10.6718203991034,10.1479310340565,10.6718203991034,11750.5725649708,0.0,1.0
2008-09-29,32.85,32.85,29.02,30.64,6000,10.623312124562,10.623312124562,9.38473418127215,9.90862354631904,18553.5356289013,0.0,1.0
2008-09-30,31.5,31.75,30.01,31.31,10000,10.1867376536896,10.2675847779252,9.70488879324525,10.1252938392705,30922.5593815021,0.0,1.0
2008-10-01,31.25,32.0,30.7201,31.25,3500,10.105890529454,10.3484319021609,9.93452696492414,10.105890529454,10822.8957835257,0.0,1.0
2008-10-02,32.0,32.75,32.0,32.0,2600,10.3484319021609,10.5909732748678,10.3484319021609,10.3484319021609,8039.86543919052,0.0,1.0
2008-10-03,31.06,33.0,29.07,29.07,4400,10.0444467150349,10.6718203991034,9.40090360611928,9.40090360611928,13605.9261278609,0.0,1.0
2008-10-06,28.5,29.5,27.5,29.0,4700,9.21657216286203,9.53996065980456,8.89318366591951,9.3782664113333,14533.602909306,0.0,1.0
2008-10-07,28.0,28.5,27.82,27.82,2500,9.05487791439077,9.21657216286203,8.99666798494112,8.99666798494112,7730.63984537551,0.0,1.0
2008-10-08,27.6,28.36,25.0,25.42,28800,8.92552251561376,9.17129777329008,8.08471242356319,8.22053559227905,89056.9710187259,0.0,1.0
2008-10-09,27.29,28.83,26.55,26.55,10700,8.82527208156158,9.32329036685307,8.58596459382411,8.58596459382411,33087.1385382072,0.0,1.0
2008-10-10,27.01,28.4999,25.0,27.01,13500,8.73472330241767,9.21653982401234,8.08471242356319,8.73472330241767,41745.4551650277,0.0,1.0
2008-10-13,28.0,28.23,27.48,27.48,2500,9.05487791439077,9.12925726868755,8.88671589598066,8.88671589598066,7730.63984537551,0.0,1.0
2008-10-14,28.75,28.75,28.0,28.24,1800,9.29741928709767,9.29741928709767,9.05487791439077,9.13249115365698,5566.06068867037,0.0,1.0
2008-10-15,26.54,28.66,26.5,28.23,1900,8.58273070885468,9.26831432237284,8.56979516897698,9.12925726868755,5875.28628248539,0.0,1.0
2008-10-16,28.8,29.715,26.0001,29.715,2300,9.31358871194479,9.60948918664721,8.40813325935541,9.60948918664721,7112.18865774547,0.0,1.0
2008-10-17,29.25,29.49,27.26,27.26,3200,9.45911353556893,9.53672677483514,8.8155704266533,8.8155704266533,9895.21900208065,0.0,1.0
2008-10-20,29.96,30.21,27.5,27.55,4200,9.68871936839813,9.76956649263376,8.89318366591951,8.90935309076663,12987.4749402309,0.0,1.0
2008-10-21,29.52,30.0,27.69,27.69,2700,9.54642842974341,9.70165490827583,8.95462748033859,8.95462748033859,8349.09103300555,0.0,1.0
2008-10-22,27.75,27.75,27.62,27.65,600,8.97403079015514,8.97403079015514,8.93199028555261,8.94169194046089,1855.35356289012,0.0,1.0
2008-10-23,28.0,28.0,27.5,27.5,5300,9.05487791439077,9.05487791439077,8.89318366591951,8.89318366591951,16388.9564721961,0.0,1.0
2008-10-24,27.9,29.81,27.5,29.81,3600,9.02253906469652,9.64021109385675,8.89318366591951,9.64021109385675,11132.1213773407,0.0,1.0
2008-10-27,28.0,28.0,27.9,28.0,4900,9.05487791439077,9.05487791439077,9.02253906469652,9.05487791439077,15152.054096936,0.0,1.0
2008-10-28,27.66,28.0,27.26,28.0,3900,8.94492582543031,9.05487791439077,8.8155704266533,9.05487791439077,12059.7981587858,0.0,1.0
2008-10-29,28.5,28.5,26.8701,28.0,3000,9.21657216286203,9.21657216286203,8.68948125169541,9.05487791439077,9276.76781445062,0.0,1.0
2008-10-30,26.79,27.65,26.51,26.85,6900,8.70885222266227,8.98841970722701,8.61783025094351,8.72835693088772,21225.6443528779,0.14,1.0
2008-10-31,28.28,28.54,26.56,26.97,5900,9.19321914359421,9.27773954590448,8.63408417446472,8.76736634733861,18149.4640118812,0.0,1.0
2008-11-03,28.49,28.49,28.25,28.28,1400,9.26148562238328,9.26148562238328,9.18346678948149,9.19321914359421,4306.65247739553,0.0,1.0
2008-11-04,28.43,28.55,28.3,28.55,2000,9.24198091415783,9.28099033060873,9.19972071300269,9.28099033060873,6152.36068199361,0.0,1.0
2008-11-05,28.3001,28.41,28.25,28.41,2200,9.19975322084974,9.23547934474935,9.18346678948149,9.23547934474935,6767.59675019297,0.0,1.0
2008-11-06,28.0,28.35,28.0,28.34,3500,9.10219717187546,9.2159746365239,9.10219717187546,9.21272385181966,10766.6311934888,0.0,1.0
2008-11-07,27.31,27.66,26.76,26.79,1700,8.87789302728281,8.99167049193125,8.69909986854954,8.70885222266227,5229.50657969457,0.0,1.0
2008-11-10,27.5,27.99,26.785,27.99,1400,8.93965793666339,9.09894638717122,8.70722683031015,9.09894638717122,4306.65247739553,0.0,1.0
2008-11-11,26.6,26.9,26.42,26.82,3500,8.64708731328168,8.74461085440892,8.58857318860534,8.71860457677499,10766.6311934888,0.0,1.0
2008-11-12,25.51,26.25,25.25,25.61,8800,8.29275178051939,8.53330984863324,8.20823137820912,8.3252596275618,27070.3870007719,0.0,1.0
2008-11-13,25.04,25.12,24.69,25.01,7800,8.13996489942005,8.16597117705398,8.02618743477161,8.13021254530733,23994.2066597751,0.0,1.0
2008-11-14,26.14,26.14,24.5399,24.58,7300,8.49755121688659,8.49755121688659,7.97739315636095,7.99042880302495,22456.1164892767,0.0,1.0
2008-11-17,25.47,26.75,25.01,26.45,7700,8.27974864170242,8.6958490838453,8.13021254530733,8.59832554271807,23686.5886256754,0.0,1.0
2008-11-18,24.95,24.95,23.9,24.76,13600,8.11070783708188,8.11070783708188,7.76937544313655,8.0489429277013,41836.0526375565,0.0,1.0
2008-11-19,24.5101,25.24,24.06,24.06,3200,7.96770581794231,8.20498059350488,7.82138799840441,7.82138799840441,9843.77709118978,0.0,1.0
2008-11-20,23.94,24.49,23.8,23.84,9800,7.78237858195352,7.96117174068678,7.73686759609414,7.7498707349111,30146.5673417687,0.0,1.0
2008-11-21,23.755,25.0,23.5,23.76,5000,7.72223906492505,8.12696176060309,7.6393440549669,7.72386445727717,15380.901704984,0.0,1.0
2008-11-24,24.3,24.98,23.1,23.13,5400,7.8994068313062,8.1204601911946,7.50931266679725,7.51906502090998,16611.3738413827,0.0,1.0
2008-11-25,24.2,25.0,23.26,24.99,7300,7.86689898426379,8.12696176060309,7.56132522206511,8.12371097589885,22456.1164892767,0.0,1.0
2008-11-26,23.39,24.415,23.38,24.0,7000,7.60358542322025,7.93679085540497,7.60033463851601,7.80188329017896,21533.2623869776,0.0,1.0
2008-11-28,24.65,24.65,24.02,24.02,700,8.01318429595464,8.01318429595464,7.80838485958744,7.80838485958744,2153.32623869776,0.0,1.0
2008-12-01,23.89,24.0,23.89,24.0,200,7.76612465843231,7.80188329017896,7.76612465843231,7.80188329017896,615.236068199361,0.0,1.0
2008-12-02,23.885,23.9,23.87,23.9,300,7.76449926608019,7.76937544313655,7.75962308902383,7.76937544313655,922.854102299042,0.0,1.0
2008-12-03,23.335,23.335,23.335,23.335,200,7.58570610734692,7.58570610734692,7.58570610734692,7.58570610734692,615.236068199361,0.0,1.0
2008-12-04,23.3,23.9,23.3,23.5,4800,7.57432836088208,7.76937544313655,7.57432836088208,7.6393440549669,14765.6656367847,0.0,1.0
2008-12-05,23.1501,23.23,23.0,23.0,2200,7.5255990981655,7.55157286795239,7.47680481975484,7.47680481975484,6767.59675019297,0.0,1.0
2008-12-08,23.7,24.1001,23.21,23.21,5800,7.70435974905173,7.83442364506842,7.54507129854391,7.54507129854391,17841.8459777815,0.0,1.0
2008-12-09,23.85,24.8999,23.5,23.51,2400,7.75312151961534,8.09442140571363,7.6393440549669,7.64259483967114,7382.83281839234,0.0,1.0
2008-12-10,24.71,24.9,23.6,23.63,14100,8.03268900418009,8.09445391356067,7.67185190200931,7.68160425612204,43374.142808055,0.0,1.0
2008-12-11,24.605,25.0,24.01,24.14,1700,7.99855576478556,8.12696176060309,7.8051340748832,7.84739427603834,5229.50657969457,0.0,1.0
2008-12-12,25.0,25.0,23.96,23.96,2400,8.12696176060309,8.12696176060309,7.788880151362,7.788880151362,7382.83281839233,0.0,1.0
2008-12-15,25.0,25.0,23.84,23.84,600,8.12696176060309,8.12696176060309,7.7498707349111,7.7498707349111,1845.70820459808,0.0,1.0
2008-12-16,25.3,25.33,23.66,24.05,2000,8.22448530173032,8.23423765584305,7.69135661023476,7.81813721370017,6152.36068199361,0.0,1.0
2008-12-17,25.06,25.3,25.0,25.3,8400,8.14646646882853,8.22448530173032,8.12696176060309,8.22448530173032,25839.9148643732,0.0,1.0
2008-12-18,25.08,25.08,24.14,24.14,300,8.15296803823701,8.15296803823701,7.84739427603834,7.84739427603834,922.854102299042,0.0,1.0
2008-12-19,24.55,24.55,23.89,23.89,700,7.98067644891223,7.98067644891223,7.76612465843231,7.76612465843231,2153.32623869776,0.0,1.0
2008-12-22,24.46,24.68,23.52,23.78,1400,7.95141938657406,8.02293665006737,7.64584562437538,7.73036602668566,4306.65247739553,0.0,1.0
2008-12-23,25.0,25.0,23.51,23.61,4900,8.12696176060309,8.12696176060309,7.64259483967114,7.67510268671355,15073.2836708843,0.0,1.0
2008-12-24,25.802,25.802,25.802,25.802,200,8.38767469388323,8.38767469388323,8.38767469388323,8.38767469388323,615.236068199361,0.0,1.0
2008-12-26,24.97,25.4,24.95,25.4,700,8.11720940649036,8.25699314877274,8.11070783708188,8.25699314877274,2153.32623869776,0.0,1.0
2008-12-29,24.75,24.99,24.75,24.99,800,8.04569214299705,8.12371097589885,8.04569214299705,8.12371097589885,2460.94427279745,0.0,1.0
2008-12-30,23.77,25.33,23.7,25.33,10100,7.72711524198141,8.23423765584305,7.70435974905173,8.23423765584305,31069.4214440678,0.0,1.0
2008-12-31,23.99,23.99,23.55,23.55,5300,7.79863250547472,7.79863250547472,7.65559797848811,7.65559797848811,16303.7558072831,0.0,1.0
2009-01-02,23.55,23.964,23.55,23.6,14200,7.65559797848811,7.79018046524369,7.65559797848811,7.67185190200931,43681.7608421546,0.0,1.0
2009-01-05,23.75,23.94,23.71,23.94,45800,7.72061367257293,7.78237858195352,7.70761053375597,7.78237858195352,140889.059617654,0.0,1.0
2009-01-06,23.7,24.01,23.7,23.75,17200,7.70435974905173,7.8051340748832,7.70435974905173,7.72061367257293,52910.301865145,0.0,1.0
2009-01-07,24.0,24.44,23.81,23.96,2000,7.80188329017896,7.94491781716558,7.74011838079838,7.788880151362,6152.36068199361,0.0,1.0
2009-01-08,23.75,23.82,23.75,23.82,1800,7.72061367257293,7.74336916550262,7.72061367257293,7.74336916550262,5537.12461379425,0.0,1.0
2009-01-09,23.69,24.01,23.69,24.01,800,7.70110896434749,7.8051340748832,7.70110896434749,7.8051340748832,2460.94427279744,0.0,1.0
2009-01-12,23.15,24.16,23.15,24.16,7400,7.52556659031846,7.85389584544682,7.52556659031846,7.85389584544682,22763.7345233764,0.0,1.0
2009-01-13,23.15,23.15,23.15,23.15,4,7.52556659031846,7.52556659031846,7.52556659031846,7.52556659031846,12.3047213639872,0.0,1.0
2009-01-14,22.15,22.96,22.15,22.55,5900,7.20048811989433,7.46380168093788,7.20048811989433,7.33051950806398,18149.4640118812,0.0,1.0
2009-01-15,20.962,22.25,20.61,22.25,5500,6.81429489703048,7.23299596693675,6.69986727544118,7.23299596693675,16918.9918754824,0.0,1.0
2009-01-16,21.25,21.96,21.25,21.96,2600,6.90791749651262,7.13872321051375,6.90791749651262,7.13872321051375,7998.0688865917,0.0,1.0
2009-01-20,21.0,21.94,21.0,21.73,3000,6.82664787890659,7.13222164110527,6.82664787890659,7.0639551623162,9228.54102299042,0.0,1.0
2009-01-21,19.1,20.75,18.98,20.73,14400,6.20899878510076,6.74537826130056,6.16998936864986,6.73887669189208,44296.996910354,0.0,1.0
2009-01-22,19.85,19.85,19.0,19.1,12900,6.45280763791885,6.45280763791885,6.17649093805835,6.20899878510076,39682.7263988588,0.0,1.0
2009-01-23,19.8,19.87,19.0,19.8,159300,6.43655371439765,6.45930920732733,6.17649093805835,6.43655371439765,490035.528320791,0.0,1.0
2009-01-26,19.94,20.0,19.6,19.6,6800,6.48206470025702,6.50156940848247,6.37153802031282,6.37153802031282,20918.0263187783,0.0,1.0
2009-01-27,19.6,19.88,19.6,19.6999,3700,6.37153802031282,6.46255999203157,6.37153802031282,6.40401335950819,11381.8672616882,0.0,1.0
2009-01-28,20.0,20.0,19.61,19.75,2800,6.50156940848247,6.50156940848247,6.37478880501706,6.42029979087644,8613.30495479105,0.0,1.0
2009-01-29,20.05,20.95,20.04,20.87,8100,6.56333431786305,6.85794782839057,6.56006083441275,6.83175996078812,24744.2827280627,0.14,1.0
2009-01-30,20.25,20.25,20.25,20.25,200,6.62880398686917,6.62880398686917,6.62880398686917,6.62880398686917,610.969943902783,0.0,1.0
2009-02-02,19.55,20.9,19.435,20.9,2400,6.39966014534776,6.84158041113904,6.36201508566925,6.84158041113904,7331.6393268334,0.0,1.0
2009-02-03,19.1,19.85,19.1,19.85,8300,6.25235339008401,6.49786464885694,6.25235339008401,6.49786464885694,25355.2526719655,0.0,1.0
2009-02-04,19.0815,19.26,19.05,19.1,4300,6.24629744570094,6.3047291252889,6.23598597283248,6.25235339008401,13135.8537939098,0.0,1.0
2009-02-05,19.01,19.24,18.75,19.06,17500,6.22289203903125,6.29818215838828,6.1377814693233,6.23925945628278,53459.8700914935,0.0,1.0
2009-02-06,20.18,20.18,18.95,18.99,19700,6.60588960271703,6.60588960271703,6.20325113832942,6.21634507213064,60180.5394744241,0.0,1.0
2009-02-09,19.58,19.63,19.53,19.63,800,6.40948059569868,6.42584801295021,6.39311317844715,6.42584801295021,2443.87977561113,0.0,1.0
2009-02-10,19.35,19.89,19.35,19.53,2600,6.33419047634165,6.51095858265816,6.33419047634165,6.39311317844715,7942.60927073618,0.0,1.0
2009-02-11,19.09,19.3,18.8,19.3,41500,6.2490799066337,6.31782305909012,6.15414888657483,6.31782305909012,126776.263359827,0.0,1.0
2009-02-12,18.94,18.95,18.7,18.7,700,6.19997765487911,6.20325113832942,6.12141405207177,6.12141405207177,2138.39480365974,0.0,1.0
2009-02-13,18.86,19.0,18.65,19.0,1100,6.17378978727667,6.21961855558095,6.10504663482025,6.21961855558095,3360.33469146531,0.0,1.0
2009-02-17,18.934,18.934,18.5,18.75,3100,6.19801356480893,6.19801356480893,6.05594438306566,6.1377814693233,9470.03413049314,0.0,1.0
2009-02-18,18.96,18.96,18.71,18.71,2100,6.20652462177972,6.20652462177972,6.12468753552208,6.12468753552208,6415.18441097923,0.0,1.0
2009-02-19,18.7,19.0,18.6,19.0,6500,6.12141405207177,6.21961855558095,6.08867921756872,6.21961855558095,19856.5231768405,0.0,1.0
2009-02-20,18.16,18.65,18.16,18.6,14700,5.94464594575526,6.10504663482025,5.94464594575526,6.08867921756872,44906.2908768546,0.0,1.0
2009-02-23,17.8,18.45,17.8,18.44,19300,5.82680054154426,6.03957696581413,5.82680054154426,6.03630348236382,58958.5995866185,0.0,1.0
2009-02-24,17.47,18.02,17.37,17.5,11200,5.71877558768417,5.89881717745098,5.68604075318111,5.72859603803508,34214.3168585558,0.0,1.0
2009-02-25,17.8,17.86,17.4,17.41,1800,5.82680054154426,5.84644144224609,5.69586120353202,5.69913468698233,5498.72949512504,0.0,1.0
2009-02-26,18.0,18.45,17.49,17.49,7900,5.89227021055037,6.03957696581413,5.72532255458478,5.72532255458478,24133.3127841599,0.0,1.0
2009-02-27,18.0,18.052,17.95,17.95,1100,5.89227021055037,5.90929232449196,5.87590279329884,5.87590279329884,3360.33469146531,0.0,1.0
2009-03-02,17.98,18.03,17.01,17.01,10100,5.88572324364976,5.90209066090129,5.5681953489701,5.5681953489701,30853.9821670905,0.0,1.0
2009-03-03,17.9125,18.01,17.75,17.75,3900,5.8636272303602,5.89554369400068,5.81043312429273,5.81043312429273,11913.9139061043,0.0,1.0
2009-03-04,18.0,18.09,17.9,17.91,7800,5.89227021055037,5.92173156160312,5.85953537604731,5.86280885949762,23827.8278122085,0.0,1.0
2009-03-05,17.75,18.0,17.75,18.0,31500,5.81043312429273,5.89227021055037,5.81043312429273,5.89227021055037,96227.7661646883,0.0,1.0
2009-03-06,17.8,17.95,17.62,17.62,2400,5.82680054154426,5.87590279329884,5.76787783943875,5.76787783943875,7331.63932683339,0.0,1.0
2009-03-09,17.79,17.96,17.45,17.45,1800,5.82352705809395,5.87917627674915,5.71222862078355,5.71222862078355,5498.72949512505,0.0,1.0
2009-03-10,17.25,18.0,17.25,17.47,8800,5.64675895177744,5.89227021055037,5.64675895177744,5.71877558768417,26882.6775317224,0.0,1.0
2009-03-11,17.955,17.955,17.25,17.25,300,5.87753953502399,5.87753953502399,5.64675895177744,5.64675895177744,916.454915854175,0.0,1.0
2009-03-12,17.9755,18.15,17.942,18.15,1400,5.88425017609712,5.94137246230496,5.8732840065386,5.94137246230496,4276.78960731948,0.0,1.0
2009-03-13,18.0,19.0,17.99,17.99,3900,5.89227021055037,6.21961855558095,5.88899672710006,5.88899672710006,11913.9139061043,0.0,1.0
2009-03-16,18.8299,18.99,18.81,18.99,1200,6.16393660209125,6.21634507213064,6.15742237002514,6.21634507213064,3665.8196634167,0.0,1.0
2009-03-17,20.0,20.4,19.21,19.21,5500,6.54696690061152,6.67790623862375,6.28836170803737,6.28836170803737,16801.6734573265,0.0,1.0
2009-03-18,19.95,19.999,19.645,19.75,3300,6.53059948335999,6.54663955226649,6.43075823812567,6.46512981435388,10081.0040743959,0.0,1.0
2009-03-19,19.95,19.95,19.95,19.95,0,6.53059948335999,6.53059948335999,6.53059948335999,6.53059948335999,0,0.0,1.0
2009-03-20,20.432,21.31,20.0,21.31,1100,6.68838138566473,6.97579323260158,6.54696690061152,6.97579323260158,3360.33469146531,0.0,1.0
2009-03-23,21.28,21.9,20.25,20.5,7600,6.96597278225066,7.16892875616962,6.62880398686917,6.71064107312681,23216.8578683058,0.0,1.0
2009-03-24,20.81,22.49,20.8,21.71,3500,6.81211906008629,7.36206427973766,6.80884557663598,7.10673257061381,10691.9740182987,0.0,1.0
2009-03-25,21.971,22.43,20.89,20.89,1500,7.19217048866679,7.34242337903582,6.83830692768874,6.83830692768874,4582.27457927087,0.0,1.0
2009-03-26,22.72,22.72,21.99,21.99,1700,7.43735439909469,7.43735439909469,7.19839010722237,7.19839010722237,5193.24452317366,0.0,1.0
2009-03-27,22.0,22.5,22.0,22.37,12800,7.20166359067268,7.36533776318796,7.20166359067268,7.32278247833399,39102.0764097781,0.0,1.0
2009-03-30,21.1,21.1,21.0,21.06,1400,6.90705008014516,6.90705008014516,6.8743152456421,6.89395614634393,4276.78960731948,0.0,1.0
2009-03-31,21.51,22.03,21.1,21.9,3000,7.04126290160769,7.21148404102359,6.90705008014516,7.16892875616962,9164.54915854175,0.0,1.0
2009-04-01,22.25,22.25,21.105,21.795,13700,7.28350067693032,7.28350067693032,6.90868682187031,7.13455717994141,41851.4411573406,0.0,1.0
2009-04-02,23.34,23.34,22.75,22.75,2700,7.64031037301365,7.64031037301365,7.44717484944561,7.44717484944561,8248.09424268757,0.0,1.0
2009-04-03,23.65,23.75,23.45,23.49,4300,7.74178835997313,7.77452319447618,7.67631869096701,7.68941262476823,13135.8537939098,0.0,1.0
2009-04-06,22.71,23.9,22.45,23.24,8300,7.43408091564439,7.82362544623077,7.34897034593643,7.60757553851059,25355.2526719655,0.0,1.0
2009-04-07,22.9409,23.66,22.87,23.66,5300,7.50966564851194,7.74506184342343,7.48645665084928,7.74506184342343,16190.7035134238,0.0,1.0
2009-04-08,23.25,23.25,22.8,23.0,3500,7.6108490219609,7.6108490219609,7.46354226669714,7.52901193570325,10691.9740182987,0.0,1.0
2009-04-09,23.45,23.9499,22.95,23.25,5400,7.67631869096701,7.8399601286478,7.51264451845172,7.6108490219609,16496.1884853751,0.0,1.0
2009-04-13,23.59,23.7999,23.0,23.0,1600,7.72214745927129,7.79085787689321,7.52901193570325,7.52901193570325,4887.75955122227,0.0,1.0
2009-04-14,23.8,23.94,23.07,23.94,6700,7.79089061172771,7.83671938003199,7.55192631985539,7.83671938003199,20467.4931207432,0.0,1.0
2009-04-15,24.005,24.005,23.56,23.93,4200,7.85799702245898,7.85799702245898,7.71232700892037,7.83344589658169,12830.3688219584,0.0,1.0
2009-04-16,24.3,24.45,24.0,24.25,2900,7.954564784243,8.00366703599759,7.85636028073383,7.93819736699147,8859.06418659036,0.0,1.0
2009-04-17,24.99,24.99,24.02,24.3,2800,8.1804351423141,8.1804351423141,7.86290724763444,7.954564784243,8553.57921463896,0.0,1.0
2009-04-20,23.99,24.5,23.75,24.0,7300,7.85308679728352,8.02003445324912,7.77452319447618,7.85636028073383,22300.4029524516,0.0,1.0
2009-04-21,25.0,25.09,23.89,23.89,10400,8.1837086257644,8.21316997681716,7.82035196278046,7.82035196278046,31770.4370829447,0.0,1.0
2009-04-22,25.45,25.45,24.5,24.95,11500,8.33101538102816,8.33101538102816,8.02003445324912,8.16734120851287,35130.77177441,0.0,1.0
2009-04-23,25.55,25.79,24.64,24.65,11900,8.36375021553122,8.44231381833856,8.0658632215534,8.0691367050037,36352.7116622156,0.0,1.0
2009-04-24,26.05,26.05,24.815,24.815,6700,8.52742438804651,8.52742438804651,8.12314918193375,8.12314918193375,20467.4931207432,0.0,1.0
2009-04-27,25.5,25.93,24.95,25.9,4600,8.34738279827969,8.48814258664284,8.16734120851287,8.47832213629192,14052.308709764,0.0,1.0
2009-04-28,25.69,25.69,25.11,25.11,8300,8.4095789838355,8.4095789838355,8.21971694371777,8.21971694371777,25355.2526719655,0.0,1.0
2009-04-29,25.45,25.5,25.18,25.18,5900,8.37684414933245,8.39330160345687,8.28797389706055,8.28797389706055,17925.008192013,0.14,1.0
2009-04-30,25.615,25.75,25.26,25.26,2900,8.43115374794305,8.475588874079,8.31430582365963,8.31430582365963,8810.59724692163,0.0,1.0
2009-05-01,25.9,26.25,25.475,26.18,30900,8.52496123645227,8.64016341532325,8.38507287639466,8.61712297954905,93878.4327344408,0.0,1.0
2009-05-04,26.25,26.25,25.77,25.77,2200,8.64016341532325,8.64016341532325,8.48217185572877,8.48217185572877,6683.90135973365,0.0,1.0
2009-05-05,26.34,26.34,25.6,25.68,4600,8.66978683274721,8.66978683274721,8.42621651170572,8.4525484383048,13975.4301158067,0.0,1.0
2009-05-06,26.75,26.75,25.77,25.77,24300,8.8047379565675,8.8047379565675,8.48217185572877,8.48217185572877,73826.7286552399,0.0,1.0
2009-05-07,26.03,26.42,25.45,25.73,2500,8.56775061717578,8.6961187593463,8.37684414933245,8.46900589242923,7595.34245424278,0.0,1.0
2009-05-08,26.65,26.65,25.51,25.51,7000,8.77182304831865,8.77182304831865,8.39659309428176,8.39659309428176,21266.9588718798,0.0,1.0
2009-05-11,26.54,26.87,25.4601,25.4601,6500,8.73561664924492,8.84423584646612,8.38016855506558,8.38016855506558,19747.8903810312,0.0,1.0
2009-05-12,26.31,26.65,25.56,26.65,4100,8.65991236027256,8.77182304831865,8.41305054840618,8.77182304831865,12456.3616249582,0.0,1.0
2009-05-13,25.54,25.66,25.01,25.01,6100,8.40646756675641,8.44596545665503,8.2320185530375,8.2320185530375,18532.6355883524,0.0,1.0
2009-05-14,25.5,25.5399,25.02,25.02,8600,8.39330160345687,8.40643465184816,8.23531004386239,8.23531004386239,26127.9780425952,0.0,1.0
2009-05-15,26.0,26.0,25.0,25.85,7400,8.55787614470112,8.55787614470112,8.22872706221262,8.50850378232785,22482.2136645586,0.0,1.0
2009-05-18,25.88,26.5,25.44,25.5,12600,8.5183782548025,8.72245068594538,8.37355265850756,8.39330160345687,38280.5259693836,0.0,1.0
2009-05-19,26.21,26.21,25.3,26.14,11500,8.62699745202371,8.62699745202371,8.32747178695917,8.60395701624951,34938.5752895168,0.0,1.0
2009-05-20,27.84,28.0,26.01,26.49,32200,9.16351045647997,9.21617430967813,8.56116763552601,8.71915919512049,97828.0108106471,0.0,1.0
2009-05-21,27.48,27.85,26.9,26.9,43500,9.04501678678411,9.16680194730486,8.85411031894078,8.85411031894078,132158.958703824,0.0,1.0
2009-05-22,26.42,27.5,26.25,27.365,34700,8.6961187593463,9.05159976843388,8.64016341532325,9.00716464229793,105423.35326489,0.0,1.0
2009-05-26,26.81,26.81,26.25,26.5,7500,8.82448690151681,8.82448690151681,8.64016341532325,8.72245068594538,22786.0273627284,0.0,1.0
2009-05-27,26.22,27.09,25.43,26.8,23200,8.63028894284859,8.91664864461359,8.37026116768268,8.82119541069193,70484.7779753731,0.0,1.0
2009-05-28,27.18,27.18,26.2,26.545,30700,8.94627206203756,8.94627206203756,8.62370596119882,8.73726239465736,93270.8053381014,0.0,1.0
2009-05-29,27.0,27.2,26.0501,27.2,9200,8.88702522718963,8.95285504368733,8.5743665137338,8.95285504368733,27950.8602316134,0.0,1.0
2009-06-01,27.05,27.09,26.57,27.09,4100,8.90348268131405,8.91664864461359,8.74549112171957,8.91664864461359,12456.3616249582,0.0,1.0
2009-06-02,27.0,27.0,26.04,26.04,4500,8.88702522718963,8.88702522718963,8.57104210800066,8.57104210800066,13671.616417637,0.0,1.0
2009-06-03,26.5,26.51,26.0,26.0,9400,8.72245068594538,8.72574217677026,8.55787614470112,8.55787614470112,28558.4876279529,0.0,1.0
2009-06-04,27.0,27.01,26.58,27.01,4600,8.88702522718963,8.89031671801451,8.74878261254445,8.89031671801451,13975.4301158067,0.0,1.0
2009-06-05,26.84,27.4,26.38,26.75,4600,8.83436137399147,9.01868486018503,8.68295279604675,8.8047379565675,13975.4301158067,0.0,1.0
2009-06-08,27.5,27.5,26.96,27.16,4000,9.05159976843388,9.05159976843388,8.87385926389009,8.93968908038779,12152.5479267885,0.0,1.0
2009-06-09,27.47,27.47,27.01,27.14,4000,9.04172529595922,9.04172529595922,8.89031671801451,8.93310609873802,12152.5479267885,0.0,1.0
2009-06-10,27.25,27.5,27.15,27.5,9600,8.96931249781175,9.05159976843388,8.9363975895629,9.05159976843388,29166.1150242923,0.0,1.0
2009-06-11,27.11,27.4,27.0,27.4,24600,8.92323162626336,9.01868486018503,8.88702522718963,9.01868486018503,74738.169749749,0.0,1.0
2009-06-12,27.0,27.35,26.8,27.35,5900,8.88702522718963,9.00222740606061,8.82119541069193,9.00222740606061,17925.008192013,0.0,1.0
2009-06-15,26.67,27.0,26.5,26.8,12500,8.77840602996842,8.88702522718963,8.72245068594538,8.82119541069193,37976.7122712139,0.0,1.0
2009-06-16,26.9,27.0,26.71,26.89,4900,8.85411031894078,8.88702522718963,8.79157199326796,8.85081882811589,14886.8712103159,0.0,1.0
2009-06-17,27.0,27.0,26.78,26.98,16900,8.88702522718963,8.88702522718963,8.81461242904216,8.88044224553986,51344.5149906812,0.0,1.0
2009-06-18,27.0,27.02,26.84,26.84,59400,8.88702522718963,8.8936082088394,8.83436137399147,8.83436137399147,180465.336712808,0.0,1.0
2009-06-19,27.0,27.0,26.7,26.75,18400,8.88702522718963,8.88702522718963,8.78828050244308,8.8047379565675,55901.7204632269,0.0,1.0
2009-06-22,27.0,27.0,26.6675,27.0,15300,8.88702522718963,8.88702522718963,8.7775831572622,8.88702522718963,46483.4958199658,0.0,1.0
2009-06-23,26.41,27.0,26.41,27.0,2800,8.69282726852141,8.88702522718963,8.69282726852141,8.88702522718963,8506.78354875192,0.0,1.0
2009-06-24,26.96,27.0,26.68,26.68,12400,8.87385926389009,8.88702522718963,8.78169752079331,8.78169752079331,37672.8985730442,0.0,1.0
2009-06-25,26.99,27.0,26.385,26.86,24000,8.88373373636474,8.88702522718963,8.6845985414592,8.84094435564124,72915.2875607308,0.0,1.0
2009-06-26,29.15,29.25,26.5,26.99,774500,9.59469575453991,9.62761066278876,8.72245068594538,8.88373373636474,2353037.09232442,0.0,1.0
2009-06-29,27.58,28.99,27.58,28.99,40800,9.07793169503296,9.54203190134175,9.07793169503296,9.54203190134175,123955.988853242,0.0,1.0
2009-06-30,26.95,28.04,26.66,27.8,19100,8.8705677730652,9.22934027297767,8.77511453914354,9.15034449318043,58028.4163504149,0.0,1.0
2009-07-01,28.3,28.96,26.94,26.94,23600,9.31491903442468,9.5321574288671,8.86727628224032,8.86727628224032,71700.0327680519,0.0,1.0
2009-07-02,28.23,28.35,27.15,28.0,19000,9.29187859865049,9.33137648854911,8.9363975895629,9.21617430967813,57724.6026522452,0.0,1.0
2009-07-06,27.49,28.29,26.55,28.27,39400,9.04830827760899,9.3116275435998,8.7389081400698,9.30504456195003,119702.597078866,0.0,1.0
2009-07-07,27.68,28.2,27.3,27.92,16800,9.11084660328181,9.28200412617583,8.98576995193618,9.18984238307905,51040.7012925115,0.0,1.0
2009-07-08,27.84,28.575,27.0688,27.64,15400,9.16351045647997,9.40543503210902,8.90967068406484,9.09768063998227,46787.3095181356,0.0,1.0
2009-07-09,27.63,28.0,27.49,28.0,12700,9.09438914915738,9.21617430967813,9.04830827760899,9.21617430967813,38584.3396675534,0.0,1.0
2009-07-10,27.66,27.94,27.32,27.71,11700,9.10426362163204,9.19642536472882,8.99235293358595,9.12072107575647,35546.2026858562,0.0,1.0
2009-07-13,27.99,27.99,27.63,27.78,13300,9.21288281885325,9.21288281885325,9.09438914915738,9.14376151153066,40407.2218565716,0.0,1.0
2009-07-14,27.83,28.4499,27.7,27.7,26800,9.16021896565509,9.36425848188971,9.11742958493158,9.11742958493158,81422.0711094826,0.0,1.0
2009-07-15,28.23,28.37,27.75,28.05,17800,9.29187859865049,9.33795947019888,9.13388703905601,9.23263176380256,54078.8382742086,0.0,1.0
2009-07-16,28.08,28.15,27.79,28.15,8200,9.24250623627721,9.26554667205141,9.14705300235555,9.26554667205141,24912.7232499163,0.0,1.0
2009-07-17,28.15,28.25,27.99,28.16,15200,9.26554667205141,9.29846158030026,9.21288281885325,9.26883816287629,46179.6821217961,0.0,1.0
2009-07-20,28.6,28.84,28.0601,28.21,13200,9.41366375917124,9.49265953896848,9.23595616953569,9.28529561700072,40103.4081584019,0.0,1.0
2009-07-21,29.32,29.49,28.4109,28.9975,17600,9.65065109856296,9.706606442586,9.35142166767266,9.54450051946042,53471.2108778692,0.0,1.0
2009-07-22,30.72,31.0,29.41,29.41,13400,10.1114598140469,10.2036215571436,9.68027451598692,9.68027451598692,40711.0355547412,0.0,1.0
2009-07-23,32.61,33.0,30.22,30.22,27800,10.7335515799501,10.8619197221207,9.94688527280261,9.94688527280261,84460.2080911801,0.0,1.0
2009-07-24,32.58,32.95,31.08,32.24,24000,10.7236771074755,10.8454622679962,10.2299534837427,10.6117664194294,72915.2875607306,0.0,1.0
2009-07-27,32.54,32.99,31.89,31.93,9700,10.7105111441759,10.8586282312958,10.4965642405584,10.509730203858,29469.9287224621,0.0,1.0
2009-07-28,32.32,32.84,31.6147,32.26,18500,10.6380983460285,10.8092558689225,10.4059494981493,10.6183494010792,56205.5341613965,0.0,1.0
2009-07-29,32.05,32.75,32.01,32.75,8100,10.5492280937566,10.7796324514985,10.536062130457,10.7796324514985,24608.9095517466,0.0,1.0
2009-07-30,31.64,32.46,31.24,32.29,18900,10.4603578414847,10.7314543468582,10.3281156437415,10.6752514128173,57167.8339366565,0.14,1.0
2009-07-31,31.9,32.0,31.22,31.34,15400,10.5463152700177,10.5793758194535,10.3215035338544,10.3611761931773,46581.1980224611,0.0,1.0
2009-08-03,32.3,32.846,31.62,31.62,30500,10.6785574677609,10.8590680676803,10.4537457315975,10.4537457315975,92254.9701094195,0.0,1.0
2009-08-04,33.4,33.81,31.9,31.9,11200,11.0422235115546,11.1777717642414,10.5463152700177,10.5463152700177,33877.2349254262,0.0,1.0
2009-08-05,33.0,33.4,31.53,33.4,25800,10.9099813138115,11.0422235115546,10.4239912371053,11.0422235115546,78038.6304532135,0.0,1.0
2009-08-06,31.25,32.84,31.25,32.76,5500,10.3314216986851,10.8570844347142,10.3314216986851,10.8306359951656,16636.1421508789,0.0,1.0
2009-08-07,31.33,32.79,30.74,31.89,52100,10.3578701382337,10.8405541599963,10.1628128965626,10.5430092150742,157589.637465599,0.0,1.0
2009-08-10,30.78,31.81,30.74,31.17,26000,10.1760371163369,10.5165607755255,10.1628128965626,10.3049732591365,78643.5810768819,0.0,1.0
2009-08-11,30.78,31.43,29.96,30.82,20700,10.1760371163369,10.3909306876695,9.90494061096337,10.1892613361112,62612.3895496713,0.0,1.0
2009-08-12,30.97,31.42,30.05,30.64,60400,10.2388521602649,10.3876246327259,9.93469510545559,10.1297523471268,182695.088347833,0.0,1.0
2009-08-13,29.7,30.74,29.57,30.18,22600,9.81898318243031,10.1628128965626,9.77600446816378,9.97767381972211,68359.4204745206,0.0,1.0
2009-08-14,29.34,30.35,29.34,29.91,8700,9.69996520446146,10.033876753763,9.69996520446146,9.88841033624547,26315.3521295721,0.0,1.0
2009-08-17,29.53,30.329,29.14,29.14,5200,9.76278024838946,10.0269340383814,9.63384410558987,9.63384410558987,15728.7162153764,0.0,1.0
2009-08-18,29.75,29.75,29.26,29.26,7500,9.83551345714821,9.83551345714821,9.67351676491283,9.67351676491283,22685.6483875621,0.0,1.0
2009-08-19,30.9,31.86,29.0501,29.0501,29200,10.2157097756598,10.5330910502434,9.6041226716471,9.6041226716471,88322.7910555754,0.0,1.0
2009-08-20,30.0,31.48,29.51,30.97,33700,9.91816483073769,10.4074609623874,9.75616813850231,10.2388521602649,101934.180088113,0.0,1.0
2009-08-21,30.6,30.62,29.11,30.52,29200,10.1165281273524,10.1231402372396,9.62392594075914,10.0900796878038,88322.7910555757,0.0,1.0
2009-08-24,31.51,31.85,29.79,30.53,25600,10.4173791272182,10.5297849952998,9.84873767692252,10.0933857427474,77433.6798295451,0.0,1.0
2009-08-25,32.85,33.48,31.47,31.47,27600,10.8603904896578,11.0686719511033,10.4041549074438,10.4041549074438,83483.1860662285,0.0,1.0
2009-08-26,32.71,32.76,32.28,32.53,4100,10.8141057204477,10.8306359951656,10.6719453578738,10.7545967314632,12401.4877852006,0.0,1.0
2009-08-27,33.05,33.43,32.14,32.75,5300,10.9265115885294,11.0521416763854,10.6256605886636,10.827329940222,16031.1915272105,0.0,1.0
2009-08-28,31.93,33.05,31.93,33.05,5200,10.5562334348485,10.9265115885294,10.5562334348485,10.9265115885294,15728.7162153764,0.0,1.0
2009-08-31,31.21,32.735,31.21,31.76,12300,10.3181974789108,10.8223708578066,10.3181974789108,10.5000305008076,37204.4633556018,0.0,1.0
2009-09-01,31.63,32.69,31.14,32.69,8800,10.4570517865411,10.8074936105605,10.2950550943057,10.8074936105605,26617.8274414063,0.0,1.0
2009-09-02,31.33,32.08,30.91,31.75,11777,10.3578701382337,10.6058242590022,10.2190158306034,10.4967244458641,35622.5174747093,0.0,1.0
2009-09-03,31.38,31.38,30.9,31.23,1991,10.3744004129516,10.3744004129516,10.2157097756598,10.3248095887979,6022.28345861818,0.0,1.0
2009-09-04,30.82,31.31,30.07,30.98,5300,10.1892613361112,10.3512580283466,9.94130721534274,10.2421582152085,16031.1915272106,0.0,1.0
2009-09-08,30.65,31.56,29.85,30.81,2400,10.1330584020703,10.433909401936,9.868574006584,10.1859552811676,7259.40748401991,0.0,1.0
2009-09-09,31.22,31.22,29.3675,29.3675,9700,10.3215035338544,10.3215035338544,9.7090568555563,9.7090568555563,29340.1052479136,0.0,1.0
2009-09-10,31.46,31.53,31.0,31.27,6300,10.4008488525003,10.4239912371053,10.2487703250956,10.3380338085723,19055.9446455521,0.0,1.0
2009-09-11,31.45,31.93,31.28,31.32,8600,10.3975427975567,10.5562334348485,10.3413398635158,10.3545640832901,26012.8768177379,0.0,1.0
2009-09-14,31.34,31.499,31.0,31.16,6300,10.3611761931773,10.4137424667802,10.2487703250956,10.3016672041929,19055.9446455522,0.0,1.0
2009-09-15,32.02,32.18,31.35,31.38,5400,10.5859879293407,10.638884808438,10.3644822481209,10.3744004129516,16333.6668390447,0.0,1.0
2009-09-16,32.0,32.49,31.3,31.3,16100,10.5793758194535,10.7413725116889,10.347951973403,10.347951973403,48698.5252053002,0.0,1.0
2009-09-17,31.87,31.995,31.51,31.7,10500,10.536397105187,10.5777227919817,10.4173791272182,10.4801941711462,31759.907742587,0.0,1.0
2009-09-18,31.69,32.0,31.54,31.86,21300,10.4768881162026,10.5793758194535,10.4272972920489,10.5330910502434,64427.2414206764,0.0,1.0
2009-09-21,31.12,31.67,30.77,31.51,5800,10.2884429844186,10.4702760063154,10.1727310613933,10.4173791272182,17543.5680863813,0.0,1.0
2009-09-22,31.46,31.85,30.67,30.84,13400,10.4008488525003,10.5297849952998,10.1396705119575,10.1958734459983,40531.6917857775,0.0,1.0
2009-09-23,31.31,31.83,30.592,31.4,14000,10.3512580283466,10.5231728854127,10.1138832833976,10.3810125228388,42346.5436567825,0.0,1.0
2009-09-24,31.3,31.65,30.55,31.32,7900,10.347951973403,10.4636638964283,10.0999978526345,10.3545640832901,23895.5496348988,0.0,1.0
2009-09-25,31.74,32.54,30.26,31.43,26800,10.4934183909205,10.7579027864068,10.0041222592707,10.3909306876695,81063.3835715552,0.0,1.0
2009-09-28,31.37,32.43,31.12,31.78,20200,10.371094358008,10.7215361820274,10.2884429844186,10.5066426106948,61100.012990501,0.0,1.0
2009-09-29,31.33,31.5,31.03,31.475,7800,10.3578701382337,10.4140730722746,10.2586884899263,10.4058079349156,23593.0743230647,0.0,1.0
2009-09-30,31.33,32.05,30.66,31.02,12800,10.3578701382337,10.5959060941714,10.1363644570139,10.2553824349828,38716.8399147728,0.0,1.0
2009-10-01,32.0,32.29,30.8,31.23,34400,10.5793758194535,10.6752514128173,10.182649226224,10.3248095887979,104051.507270952,0.0,1.0
2009-10-02,31.33,31.85,30.29,31.75,11000,10.3578701382337,10.5297849952998,10.0140404241015,10.4967244458641,33272.2843017579,0.0,1.0
2009-10-05,31.15,32.5,30.93,31.02,9600,10.2983611492493,10.7446785666325,10.2256279404906,10.2553824349828,29037.6299360795,0.0,1.0
2009-10-06,32.14,32.44,31.28,31.28,8500,10.6256605886636,10.724842236971,10.3413398635158,10.3413398635158,25710.4015059039,0.0,1.0
2009-10-07,32.09,32.28,31.7975,32.12,4100,10.6091303139457,10.6719453578738,10.5124282068461,10.6190484787765,12401.4877852007,0.0,1.0
2009-10-08,31.85,32.2,31.85,32.08,11700,10.5297849952998,10.6454969183251,10.5297849952998,10.6058242590022,35389.6114845971,0.0,1.0
2009-10-09,31.56,32.5,31.24,32.5,8800,10.433909401936,10.7446785666325,10.3281156437415,10.7446785666325,26617.8274414064,0.0,1.0
2009-10-12,31.8,32.37,30.56,31.05,8100,10.5132547205819,10.701699852366,10.1033039075781,10.2653005998135,24500.5002585672,0.0,1.0
2009-10-13,31.77,31.94,31.19,31.94,7300,10.5033365557512,10.5595394897921,10.3115853690236,10.5595394897921,22080.6977638938,0.0,1.0
2009-10-14,31.37,32.0,31.26,31.8,11600,10.371094358008,10.5793758194535,10.3347277536287,10.5132547205819,35087.1361727629,0.0,1.0
2009-10-15,32.1,32.23,31.0,31.27,69900,10.6124363688893,10.6554150831559,10.2487703250956,10.3380338085723,211430.24297208,0.0,1.0
2009-10-16,31.29,31.95,31.29,31.93,8300,10.3446459184594,10.5628455447356,10.3446459184594,10.5562334348485,25105.4508822355,0.0,1.0
2009-10-19,32.99,32.99,31.94,31.95,12800,10.9066752588679,10.9066752588679,10.5595394897921,10.5628455447356,38716.8399147727,0.0,1.0
2009-10-20,33.27,33.335,32.813,33.0,15400,10.9992447972881,11.0207341544214,10.8481580863665,10.9099813138115,46581.1980224609,0.0,1.0
2009-10-21,34.07,34.5,33.0,33.02,17300,11.2637291927744,11.4058895553483,10.9099813138115,10.9165934236986,52328.2289473102,0.0,1.0
2009-10-22,34.14,34.22,33.81,34.22,10000,11.2868715773795,11.3133200169281,11.1777717642414,11.3133200169281,30247.5311834162,0.0,1.0
2009-10-23,33.94,34.165,33.5,34.16,9400,11.2207504785079,11.2951367147384,11.0752840609904,11.2934836872666,28432.6793124112,0.0,1.0
2009-10-26,33.59,34.33,33.5,33.85,6500,11.1050385554826,11.3496866213075,11.0752840609904,11.1909959840157,19660.8952692206,0.0,1.0
2009-10-27,33.11,33.93,33.0,33.93,15000,10.9463479181908,11.2174444235643,10.9099813138115,11.2174444235643,45371.2967751244,0.0,1.0
2009-10-28,33.5,34.0,32.99,33.05,21200,11.0752840609904,11.2405868081694,10.9066752588679,10.9265115885294,64124.7661088424,0.0,1.0
2009-10-29,33.22,33.96,33.22,33.7,18700,11.0323053467239,11.2780580847304,11.0323053467239,11.1917125281335,56308.6300167057,0.15,1.0
2009-10-30,33.01,33.72,33.0,33.12,14700,10.9625647048572,11.1983544940256,10.9592437219111,10.9990955172636,44264.0032751643,0.0,1.0
2009-11-02,33.12,33.4,32.38,33.4,29400,10.9990955172636,11.0920830397525,10.7533427792571,11.0920830397525,88528.0065503284,0.0,1.0
2009-11-03,33.33,33.37,32.99,33.17,7300,11.0688361591303,11.0821200909144,10.9559227389651,11.0157004319937,21981.4438033129,0.0,1.0
2009-11-04,32.57,34.38,32.25,33.29,11100,10.8164414552317,11.4175393684638,10.7101700009586,11.0555522273461,33423.8392077772,0.0,1.0
2009-11-05,33.05,33.14,32.36,32.56,12100,10.9758486366413,11.0057374831556,10.746700813365,10.8131204722857,36434.9958931626,0.0,1.0
2009-11-06,33.57,33.642,33.15,33.15,12700,11.1485397498351,11.1724508270465,11.0090584661017,11.0090584661017,38241.6899043936,0.0,1.0
2009-11-09,33.52,33.75,33.0,33.25,10400,11.1319348351049,11.2083174428637,10.9592437219111,11.042268295562,31316.0295280075,0.0,1.0
2009-11-10,32.4,33.32,32.4,33.32,5800,10.7599847451491,11.0655151761842,10.7599847451491,11.0655151761842,17464.708775235,0.0,1.0
2009-11-11,32.42,33.15,32.0,32.59,11800,10.7666267110412,11.0090584661017,10.6271454273078,10.8230834211238,35531.6488875469,0.0,1.0
2009-11-12,30.38,32.62,30.2,32.5,12100,10.0891461900503,10.8330463699619,10.0293684970217,10.7931945746095,36434.9958931626,0.0,1.0
2009-11-13,31.1,32.28,30.51,30.52,11000,10.3282569621647,10.7201329497967,10.1323189683488,10.1356399512948,33122.7235392388,0.0,1.0
2009-11-16,31.99,32.24,31.5,31.5,9400,10.6238244443617,10.7068490180126,10.4610962800061,10.4610962800061,28304.8728426223,0.0,1.0
2009-11-17,32.72,33.3,31.95,32.43,9700,10.8662561994222,11.0588732102922,10.6105405125776,10.7699476939872,29208.2198482377,0.0,1.0
2009-11-18,32.82,33.14,31.75,32.44,4800,10.8994660288825,11.0057374831556,10.5441208536569,10.7732686769333,14453.5520898497,0.0,1.0
2009-11-19,33.11,33.71,32.49,32.59,18000,10.9957745343175,11.1950335110795,10.7898735916634,10.8230834211238,54200.8203369361,0.0,1.0
2009-11-20,32.96,33.85,32.47,33.14,9900,10.945959790127,11.241527272324,10.7832316257714,11.0057374831556,29810.4511853148,0.0,1.0
2009-11-23,33.12,33.12,32.85,32.96,12300,10.9990955172636,10.9990955172636,10.9094289777206,10.945959790127,37037.2272302394,0.0,1.0
2009-11-24,33.06,33.11,32.6,33.1,12800,10.9791696195874,10.9957745343175,10.8264044040698,10.9924535513715,38542.8055729321,0.0,1.0
2009-11-25,32.99,33.51,32.7719,33.01,9900,10.9559227389651,11.1286138521589,10.8834921009121,10.9625647048572,29810.4511853148,0.0,1.0
2009-11-27,32.27,33.33,31.99,32.57,4400,10.7168119668507,11.0688361591303,10.6238244443617,10.8164414552317,13249.0894156955,0.0,1.0
2009-11-30,32.5,33.02,31.505,32.2,9800,10.7931945746095,10.9658856878032,10.4627567714791,10.6935650862285,29509.3355167762,0.0,1.0
2009-12-01,32.52,33.01,32.341,32.75,18300,10.7998365405015,10.9625647048572,10.7403909457675,10.8762191482603,55104.1673425518,0.0,1.0
2009-12-02,32.75,32.85,32.32,32.69,18700,10.8762191482603,10.9094289777206,10.7334168815809,10.8562932505841,56308.6300167058,0.0,1.0
2009-12-03,32.32,32.925,32.08,32.835,19000,10.7334168815809,10.9343363498159,10.6537132908761,10.9044475033016,57211.9770223211,0.0,1.0
2009-12-04,32.68,32.85,32.32,32.65,17200,10.8529722676381,10.9094289777206,10.7334168815809,10.8430093188,51791.8949886276,0.0,1.0
2009-12-07,32.11,32.61,31.93,32.41,4300,10.6636762397142,10.8297253870158,10.6038985466855,10.7633057280952,12947.9737471569,0.0,1.0
2009-12-08,32.03,32.6,31.78,32.0,7800,10.6371083761459,10.8264044040698,10.554083802495,10.6271454273078,23487.0221460056,0.0,1.0
2009-12-09,32.32,32.54,31.87,32.2,7100,10.7334168815809,10.8064785063936,10.5839726490093,10.6935650862285,21379.2124662358,0.0,1.0
2009-12-10,32.25,32.65,32.18,32.46,4700,10.7101700009586,10.8430093188,10.6869231203364,10.7799106428253,14152.4364213111,0.0,1.0
2009-12-11,32.37,32.6,32.0,32.0,4800,10.750021796311,10.8264044040698,10.6271454273078,10.6271454273078,14453.5520898496,0.0,1.0
2009-12-14,33.69,33.7499,31.93,32.2,23300,11.1883915451875,11.2082842330342,10.6038985466855,10.6935650862285,70159.9507694781,0.0,1.0
2009-12-15,32.95,33.72,32.51,33.72,12500,10.942638807181,11.1983544940256,10.7965155575555,11.1983544940256,37639.4585673166,0.0,1.0
2009-12-16,33.19,33.66,32.58,33.18,8700,11.0223423978858,11.1784285963494,10.8197624381777,11.0190214149398,26197.0631628524,0.0,1.0
2009-12-17,33.1,33.4,33.0,33.03,3000,10.9924535513715,11.0920830397525,10.9592437219111,10.9692066707492,9033.47005615599,0.0,1.0
2009-12-18,35.55,35.75,32.89,33.07,47600,11.8060943731497,11.8725140320704,10.9227129095048,10.9824906025334,143331.058224342,0.0,1.0
2009-12-21,35.5,35.69,34.64,35.44,9100,11.7894894584196,11.8525881343942,11.5038849250607,11.7695635607434,27401.5258370065,0.0,1.0
2009-12-22,34.81,35.62,34.53,35.35,13300,11.5603416351432,11.829341253772,11.4673541126543,11.7396747142291,40048.3839156251,0.0,1.0
2009-12-23,33.62,35.06,33.21,35.06,15000,11.1651446645652,11.6433662087941,11.0289843637779,11.6433662087941,45167.3502807801,0.0,1.0
2009-12-24,33.13,33.84,32.54,33.84,2900,11.0024165002096,11.238206289378,10.8064785063936,11.238206289378,8732.35438761746,0.0,1.0
2009-12-28,32.49,33.98,32.06,33.21,7600,10.7898735916634,11.2847000506224,10.647071324984,11.0289843637779,22884.7908089286,0.0,1.0
2009-12-29,32.62,33.24,32.1,32.84,14300,10.8330463699619,11.038947312616,10.6603552567681,10.9061079947746,43059.5406010101,0.0,1.0
2009-12-30,32.04,32.59,31.73,32.56,17300,10.6404293590919,10.8230834211238,10.5374788877649,10.8131204722857,52093.0106571663,0.0,1.0
2009-12-31,32.56,33.25,31.75,32.41,9900,10.8131204722857,11.042268295562,10.5441208536569,10.7633057280952,29810.4511853147,0.0,1.0
2010-01-04,32.96,33.04,32.1,32.61,7900,10.945959790127,10.9725276536953,10.6603552567681,10.8297253870158,23788.1378145442,0.0,1.0
2010-01-05,32.67,32.98,32.13,32.7,9100,10.849651284692,10.9526017560191,10.6703182056062,10.8596142335301,27401.5258370066,0.0,1.0
2010-01-06,32.39,32.79,32.01,32.56,14000,10.7566637622031,10.8895030800444,10.6304664102538,10.8131204722857,42156.1935953946,0.0,1.0
2010-01-07,32.26,32.5,32.0,32.1,49200,10.7134909839047,10.7931945746095,10.6271454273078,10.6603552567681,148148.908920958,0.0,1.0
2010-01-08,32.81,32.86,31.91,32.14,21700,10.8961450459365,10.9127499606667,10.5972565807935,10.6736391885523,65342.1000728618,0.0,1.0
2010-01-11,33.11,33.45,32.31,33.04,5800,10.9957745343175,11.1086879544827,10.7300958986348,10.9725276536953,17464.708775235,0.0,1.0
2010-01-12,32.21,33.16,32.21,33.05,4500,10.6968860691745,11.0123794490477,10.6968860691745,10.9758486366413,13550.205084234,0.0,1.0
2010-01-13,32.25,33.06,32.21,32.21,7200,10.7101700009586,10.9791696195874,10.6968860691745,10.6968860691745,21680.3281347744,0.0,1.0
2010-01-14,32.12,32.37,31.77,32.37,12100,10.6669972226602,10.750021796311,10.550762819549,10.750021796311,36434.9958931625,0.0,1.0
2010-01-15,32.36,33.0,31.82,32.32,24500,10.746700813365,10.9592437219111,10.5673677342792,10.7334168815809,73773.3387919406,0.0,1.0
2010-01-19,32.97,32.99,32.2,32.2,9500,10.949280773073,10.9559227389651,10.6935650862285,10.6935650862285,28605.9885111608,0.0,1.0
2010-01-20,32.04,32.71,32.01,32.71,7300,10.6404293590919,10.8629352164762,10.6304664102538,10.8629352164762,21981.443803313,0.0,1.0
2010-01-21,31.8,32.66,31.6,32.6,39100,10.5607257683871,10.846330301746,10.4943061094664,10.8264044040698,117736.226398567,0.0,1.0
2010-01-22,31.9,31.95,31.52,31.91,18900,10.5939355978474,10.6105405125776,10.4677382458982,10.5972565807935,56910.861353783,0.0,1.0
2010-01-25,31.87,32.4699,31.5101,32.45,12900,10.5839726490093,10.7831984159419,10.4644504727816,10.7765896598793,38843.921241471,0.0,1.0
2010-01-26,31.62,31.99,31.61,31.68,10500,10.5009480753585,10.6238244443617,10.4976270924125,10.5208739730347,31617.145196546,0.0,1.0
2010-01-27,31.82,31.98,31.72,31.72,3400,10.5673677342792,10.6205034614157,10.5341579048188,10.5341579048188,10237.9327303101,0.0,1.0
2010-01-28,31.91,32.0,31.63,31.75,10600,10.5972565807935,10.6271454273078,10.5042690583045,10.5441208536569,31918.2608650845,0.0,1.0
2010-01-29,31.79,32.09,31.56,31.9,8200,10.5574047854411,10.6570342738221,10.4810221776823,10.5939355978474,24691.4848201597,0.0,1.0
2010-02-01,31.92,32.4,31.5,32.0,18500,10.6005775637395,10.7599847451491,10.4610962800061,10.6271454273078,55706.3986796287,0.0,1.0
2010-02-02,31.4,31.97,31.35,31.77,5200,10.4777011947363,10.6679015030484,10.461016957165,10.6011645527634,15583.5709537152,0.15,1.0
2010-02-03,30.59,31.61,30.52,31.6,13400,10.2074165460822,10.5477749925355,10.1840586134825,10.5444381450212,40157.6636114972,0.0,1.0
2010-02-04,29.87,30.61,29.85,30.6,10600,9.96716352505644,10.2140902411107,9.96048983002795,10.2107533935965,31766.510021035,0.0,1.0
2010-02-05,30.11,30.44,29.56,29.84,5900,10.0472478653984,10.1573638333685,9.86372125211478,9.9571529825137,17681.3593513308,0.0,1.0
2010-02-08,29.59,30.145,29.59,30.145,2600,9.87373179465752,10.0589268316982,9.87373179465752,10.0589268316982,7791.78547685764,0.0,1.0
2010-02-09,29.99,30.14,29.31,29.66,8700,10.0072056952274,10.0572584079411,9.7803000642586,9.89708972725725,26072.5129417929,0.0,1.0
2010-02-10,29.45,29.85,29.19,29.76,9600,9.82701592945806,9.96048983002795,9.74025789408763,9.93045820239972,28769.6694530128,0.0,1.0
2010-02-11,30.69,31.29,29.35,29.35,20100,10.2407850212247,10.4409958720795,9.79364745431559,9.79364745431559,60236.4954172457,0.0,1.0
2010-02-12,31.07,31.31,29.78,30.5,20100,10.3675852267661,10.447669567108,9.93713189742822,10.177384918454,60236.4954172457,0.0,1.0
2010-02-16,30.84,31.289,30.41,31.07,14400,10.2908377339384,10.4406621873281,10.1473532908258,10.3675852267661,43154.5041795193,0.0,1.0
2010-02-17,30.26,31.17,29.9,30.95,27800,10.0973005781121,10.4009537019086,9.97717406759918,10.3275430565951,83312.1677910162,0.0,1.0
2010-02-18,30.49,31.47,30.12,30.47,13800,10.1740480709398,10.501059127336,10.0505847129126,10.1673743759113,41356.3998387058,0.0,1.0
2010-02-19,30.73,30.86,30.15,30.54,11200,10.2541324112817,10.2975114289669,10.0605952554554,10.190732308511,33564.6143618483,0.0,1.0
2010-02-22,31.34,31.34,30.85,31.34,8400,10.4576801096508,10.4576801096508,10.2941745814527,10.4576801096508,25173.4607713862,0.0,1.0
2010-02-23,32.21,32.47,30.04,30.04,17600,10.7479858433903,10.8347438787607,10.0238899327986,10.0238899327986,52744.3939971901,0.0,1.0
2010-02-24,31.94,32.3,31.55,32.1,4800,10.6578909605056,10.7780174710185,10.52775390745,10.7112805207336,14384.8347265064,0.0,1.0
2010-02-25,31.79,31.81,31.25,31.81,4100,10.6078382477919,10.6145119428204,10.4276484820226,10.6145119428204,12287.0463288909,0.0,1.0
2010-02-26,32.02,32.12,31.5,31.87,11900,10.6845857406196,10.7179542157621,10.5110696698787,10.6345330279059,35662.4027594638,0.0,1.0
2010-03-01,32.2,32.61,31.9,32.0,10600,10.744648995876,10.8814597439602,10.6445435704486,10.6779120455911,31766.5100210351,0.0,1.0
2010-03-02,31.8,32.34,31.59,32.34,17400,10.6111750953062,10.7913648610755,10.541101297507,10.7913648610755,52145.0258835855,0.0,1.0
2010-03-03,31.73,32.0,31.5,31.94,57800,10.5878171627064,10.6779120455911,10.5110696698787,10.6578909605056,173217.384831682,0.0,1.0
2010-03-04,31.5,31.85,31.36,31.84,3700,10.5110696698787,10.6278593328774,10.4643538046793,10.6245224853631,11088.3101016821,0.0,1.0
2010-03-05,32.18,32.28,30.99,31.51,37700,10.7379753008475,10.77134377599,10.3408904466521,10.514406517393,112980.889414436,0.0,1.0
2010-03-08,31.82,32.34,31.7,32.0,9700,10.6178487903346,10.7913648610755,10.5778066201637,10.6779120455911,29069.3535098152,0.0,1.0
2010-03-09,32.34,32.37,31.75,31.91,8000,10.7913648610755,10.8013754036182,10.5944908577349,10.6478804179629,23974.7245441774,0.0,1.0
2010-03-10,33.15,33.15,31.84,32.19,5100,11.0616495097295,11.0616495097295,10.6245224853631,10.7413121483618,15283.8868969131,0.0,1.0
2010-03-11,33.09,33.32,32.65,32.95,8400,11.041628424644,11.1183759174717,10.8948071340172,10.9949125594446,25173.4607713863,0.0,1.0
2010-03-12,32.99,33.04,32.6,32.81,4600,11.0082599495016,11.0249441870728,10.8781228964459,10.9481966942451,13785.4666129019,0.0,1.0
2010-03-15,33.14,33.33,32.335,32.82,3500,11.0583126622153,11.121712764986,10.7896964373184,10.9515335417594,10488.9419880776,0.0,1.0
2010-03-16,32.48,33.4,32.33,33.05,6000,10.838080726275,11.1450706975857,10.7880280135613,11.0282810345871,17981.043408133,0.0,1.0
2010-03-17,32.67,32.9485,32.49,32.65,1900,10.9014808290457,10.9944120323174,10.8414175737892,10.8948071340172,5693.9970792421,0.0,1.0
2010-03-18,32.5,33.0,32.3129,32.81,2400,10.8447544213035,11.0115967970158,10.7823220043119,10.9481966942451,7192.41736325318,0.0,1.0
2010-03-19,32.55,32.68,31.45,32.68,17700,10.8614386588747,10.9048176765599,10.4943854323075,10.9048176765599,53044.0780539924,0.0,1.0
2010-03-22,32.84,32.84,32.4,32.7,2100,10.9582072367879,10.9582072367879,10.811385946161,10.9114913715884,6293.36519284654,0.0,1.0
2010-03-23,33.14,33.35,32.8,32.8,7900,11.0583126622153,11.1283864600145,10.9448598467309,10.9448598467309,23675.0404873751,0.0,1.0
2010-03-24,33.19,33.35,33.11,33.19,12300,11.0749968997865,11.1283864600145,11.0483021196725,11.0749968997865,36861.1389866727,0.0,1.0
2010-03-25,33.11,33.34,33.11,33.195,3200,11.0483021196725,11.1250496125002,11.0483021196725,11.0766653235436,9589.88981767098,0.0,1.0
2010-03-26,33.15,33.265,33.0,33.25,2400,11.0616495097295,11.1000232561434,11.0115967970158,11.095017984872,7192.41736325323,0.0,1.0
2010-03-29,33.06,33.25,32.78,33.18,7100,11.0316178821013,11.095017984872,10.9381861517024,11.0716600522723,21277.5680329574,0.0,1.0
2010-03-30,33.6,33.6,32.945,33.24,5900,11.2118076478707,11.2118076478707,10.9932441356875,11.0916811373578,17681.3593513307,0.0,1.0
2010-03-31,33.08,33.33,32.79,33.32,8900,11.0382915771298,11.121712764986,10.9415229992166,11.1183759174717,26671.8810553973,0.0,1.0
2010-04-01,33.1,33.5,32.76,33.05,6000,11.0449652721583,11.1784391727282,10.9315124566739,11.0282810345871,17981.043408133,0.0,1.0
2010-04-05,33.18,33.279,32.59,32.59,5000,11.0716600522723,11.1046948426633,10.8747860489317,10.8747860489317,14984.2028401108,0.0,1.0
2010-04-06,33.4,33.48,32.94,32.94,3300,11.1450706975857,11.1717654776997,10.9915757119303,10.9915757119303,9889.57387447317,0.0,1.0
2010-04-07,32.26,33.2,32.21,33.1,9300,10.7646700809615,11.0783337473008,10.7479858433903,11.0449652721583,27870.6172826063,0.0,1.0
2010-04-08,32.55,33.55,32.04,32.15,17000,10.8614386588747,11.1951234102994,10.6912594356481,10.7279647583048,50946.2896563769,0.0,1.0
2010-04-09,31.82,32.53,31.77,32.51,10100,10.6178487903346,10.8547649638462,10.6011645527634,10.8480912688177,30268.0897370241,0.0,1.0
2010-04-12,32.29,32.48,31.9,31.99,9300,10.7746806235043,10.838080726275,10.6445435704486,10.6745751980768,27870.6172826061,0.0,1.0
2010-04-13,32.82,33.4,32.34,32.34,14600,10.9515335417594,11.1450706975857,10.7913648610755,10.7913648610755,43753.8722931236,0.0,1.0
2010-04-14,33.4,33.4,31.5,32.49,7100,11.1450706975857,11.1450706975857,10.5110696698787,10.8414175737892,21277.5680329574,0.0,1.0
2010-04-15,32.95,33.2999,32.79,33.0,3300,10.9949125594446,11.1116688539681,10.9415229992166,11.0115967970158,9889.57387447315,0.0,1.0
2010-04-16,33.01,33.4,32.7,32.89,11400,11.0149336445301,11.1450706975857,10.9114913715884,10.9748914743591,34163.9824754526,0.0,1.0
2010-04-19,33.72,33.94,32.86,32.86,4900,11.2518498180416,11.3252604633551,10.9648809318164,10.9648809318164,14684.5187833087,0.0,1.0
2010-04-20,34.0,34.27,32.96,34.25,26600,11.3452815484405,11.4353764313252,10.9982494069588,11.4287027362967,79715.95910939,0.0,1.0
2010-04-21,33.89,33.89,33.25,33.79,4800,11.3085762257838,11.3085762257838,11.095017984872,11.2752077506413,14384.8347265064,0.0,1.0
2010-04-22,34.21,34.22,33.695,33.9,5400,11.4153553462397,11.418692193754,11.243507699256,11.3119130732981,16182.9390673198,0.0,1.0
2010-04-23,33.94,33.99,33.47,33.89,7900,11.3252604633551,11.3419447009263,11.1684286301854,11.3085762257838,23675.0404873751,0.0,1.0
2010-04-26,33.87,34.0,33.471,33.81,5200,11.3019025307553,11.3452815484405,11.1687623149369,11.2818814456698,15583.5709537153,0.0,1.0
2010-04-27,33.41,34.35,33.4,33.79,7000,11.1484075451,11.4620712114392,11.1450706975857,11.2752077506413,20977.8839761551,0.0,1.0
2010-04-28,33.79,33.81,33.54,33.66,2600,11.2752077506413,11.2818814456698,11.1917865627852,11.2318287329561,7791.78547685768,0.0,1.0
2010-04-29,34.81,34.98,33.74,33.8,9500,11.6656189098083,11.7225897576873,11.3070376908053,11.3271450488802,28347.8315687097,0.15,1.0
2010-04-30,33.52,35.57,33.51,34.64,15100,11.2333107111972,11.9203121120908,11.2299594848513,11.6086480619293,45058.1322828964,0.0,1.0
2010-05-03,33.86,33.94,33.52,33.52,2900,11.3472524069551,11.3740622177217,11.2333107111972,11.2333107111972,8653.54858413246,0.0,1.0
2010-05-04,33.27,33.67,32.89,33.45,13200,11.1495300525516,11.2835791063845,11.0221834514103,11.2098521267764,39388.5659691546,0.0,1.0
2010-05-05,33.05,33.19,32.76,33.09,4300,11.0758030729435,11.122720241785,10.9786175089147,11.0892079783268,12831.1237626791,0.0,1.0
2010-05-06,33.0,33.46,32.14,32.14,13100,11.0590469412144,11.2132033531222,10.7708414754737,10.7708414754737,39090.1677421155,0.0,1.0
2010-05-07,33.0,33.74,32.96,33.05,9600,11.0590469412144,11.3070376908053,11.0456420358311,11.0758030729435,28646.2297957488,0.0,1.0
2010-05-10,34.07,34.07,33.3,33.3,13500,11.4176281602174,11.4176281602174,11.1595837315891,11.1595837315891,40283.7606502717,0.0,1.0
2010-05-11,33.89,33.89,32.97,33.79,4100,11.3573060859926,11.3573060859926,11.0489932621769,11.3237938225344,12234.327308601,0.0,1.0
2010-05-12,35.35,35.5,33.5,33.79,9700,11.8465851324827,11.89685352767,11.2266082585055,11.3237938225344,28944.6280227878,0.0,1.0
2010-05-13,35.33,35.49,34.63,35.18,5300,11.839882679791,11.8935023013242,11.6052968355835,11.7896142846037,15815.1060330697,0.0,1.0
2010-05-14,34.88,35.25,34.69,35.25,6000,11.689077494229,11.8130728690245,11.6254041936584,11.8130728690245,17903.893622343,0.0,1.0
2010-05-17,34.19,35.1,33.22,34.92,12000,11.4578428763673,11.7628044738371,11.1327739208225,11.7024823996123,35807.7872446859,0.0,1.0
2010-05-18,32.73,34.64,32.7,34.64,9800,10.9685638298772,11.6086480619293,10.9585101508397,11.6086480619293,29243.0262498268,0.0,1.0
2010-05-19,32.85,34.24,32.73,32.75,14600,11.0087785460271,11.4745990080964,10.9685638298772,10.9752662825688,43566.1411477011,0.0,1.0
2010-05-20,31.4,32.54,31.05,32.54,18100,10.5228507258828,10.9048905293066,10.405557803779,10.9048905293066,54010.0790940679,0.0,1.0
2010-05-21,31.96,34.1,31.25,31.55,34400,10.7105194012488,11.4276818392549,10.4725823306954,10.5731191210701,102648.990101434,0.0,1.0
2010-05-24,31.69,32.85,31.41,32.05,23000,10.6200362899116,11.0087785460271,10.5262019522286,10.7406804383613,68631.5922189817,0.0,1.0
2010-05-25,31.14,31.7,31.0315,31.3,29300,10.4357188408914,10.6233875162575,10.3993580350392,10.4893384624246,87430.6805224415,0.0,1.0
2010-05-26,31.42,32.05,31.42,31.75,4500,10.5295531785744,10.7406804383613,10.5295531785744,10.6401436479866,13427.9202167573,0.0,1.0
2010-05-27,32.2,32.24,31.45,31.81,7700,10.7909488335486,10.8043537389319,10.5396068576119,10.6602510060615,22976.6634820068,0.0,1.0
2010-05-28,31.17,32.22,31.16,32.22,13700,10.4457725199289,10.7976512862402,10.442421293583,10.7976512862402,40880.5571043497,0.0,1.0
2010-06-01,31.65,31.9,31.21,31.21,26500,10.6066313845283,10.6904120431739,10.4591774253122,10.4591774253122,79075.5301653485,0.0,1.0
2010-06-02,33.44,34.05,31.82,31.9,12000,11.2065009004306,11.4109257075258,10.6636022324073,10.6904120431739,35807.7872446859,0.0,1.0
2010-06-03,34.01,34.28,33.26,33.54,14800,11.3975208021425,11.4880039134797,11.1461788262058,11.2400131638888,44162.9376017792,0.0,1.0
2010-06-04,32.02,33.45,32.02,33.43,8400,10.7306267593238,11.2098521267764,10.7306267593238,11.2031496740848,25065.4510712801,0.0,1.0
2010-06-07,31.28,33.16,31.2,32.49,20300,10.4826360097329,11.1126665627476,10.4558261989663,10.8881343975774,60574.8400889272,0.0,1.0
2010-06-08,31.63,31.79,31.06,31.47,15200,10.5999289318367,10.6535485533699,10.4089090301248,10.5463093103035,45356.5305099356,0.0,1.0
2010-06-09,30.95,31.95,30.8,31.95,6900,10.3720455403208,10.707168174903,10.3217771451334,10.707168174903,20589.4776656944,0.0,1.0
2010-06-10,31.42,31.65,31.11,31.19,5700,10.5295531785744,10.6066313845283,10.4256651618539,10.4524749726205,17008.6989412259,0.0,1.0
2010-06-11,31.63,31.63,31.11,31.11,3300,10.5999289318367,10.5999289318367,10.4256651618539,10.4256651618539,9847.14149228864,0.0,1.0
2010-06-14,31.67,31.99,31.37,31.92,4200,10.61333383722,10.7205730802863,10.5127970468453,10.6971144958656,12532.7255356401,0.0,1.0
2010-06-15,32.58,32.67,31.28,31.28,7500,10.9182954346898,10.9484564718023,10.4826360097329,10.4826360097329,22379.8670279288,0.0,1.0
2010-06-16,32.25,32.75,31.52,32.37,9900,10.8077049652777,10.9752662825688,10.5630654420327,10.8479196814276,29541.4244768659,0.0,1.0
2010-06-17,32.1,32.46,31.51,32.11,13800,10.7574365700904,10.87808071854,10.5597142156868,10.7607877964362,41178.9553313887,0.0,1.0
2010-06-18,32.5,32.52,31.91,32.28,24500,10.8914856239233,10.8981880766149,10.6937632695197,10.8177586443152,73107.5656245669,0.0,1.0
2010-06-21,31.92,32.72,31.61,32.5,4900,10.6971144958656,10.9652126035314,10.5932264791451,10.8914856239233,14621.5131249134,0.0,1.0
2010-06-22,31.4,32.265,31.4,32.1,4900,10.5228507258828,10.8127318047964,10.5228507258828,10.7574365700904,14621.5131249134,0.0,1.0
2010-06-23,31.66,32.11,31.53,31.53,4400,10.6099826108742,10.7607877964362,10.5664166683785,10.5664166683785,13129.5219897182,0.0,1.0
2010-06-24,31.37,31.95,31.37,31.7,14200,10.5127970468453,10.707168174903,10.5127970468453,10.6233875162575,42372.5482395451,0.0,1.0
2010-06-25,36.14,36.14,31.61,31.63,378000,12.1113320138027,12.1113320138027,10.5932264791451,10.5999289318367,1127945.29820761,0.0,1.0
2010-06-28,33.07,34.5,32.91,34.5,47300,11.0825055256352,11.5617308930878,11.028885904102,11.5617308930878,141142.36138947,0.0,1.0
2010-06-29,31.7,32.5,31.58,32.26,14500,10.6233875162575,10.8914856239233,10.5831728001076,10.8110561916235,43267.742920662,0.0,1.0
2010-06-30,31.93,32.52,31.66,31.81,23200,10.7004657222114,10.8981880766149,10.6099826108742,10.6602510060615,69228.3886730594,0.0,1.0
2010-07-01,31.27,33.29,31.15,32.48,16100,10.4792847833871,11.1562325052432,10.4390700672372,10.8847831712316,48042.114553287,0.0,1.0
2010-07-02,31.4,32.36,31.32,31.52,9900,10.5228507258828,10.8445684550818,10.4960409151162,10.5630654420327,29541.4244768659,0.0,1.0
2010-07-06,30.74,31.76,30.6,31.76,12400,10.3016697870585,10.6434948743324,10.254752618217,10.6434948743324,37001.3801528421,0.0,1.0
2010-07-07,31.2,31.28,30.69,30.91,12100,10.4558261989663,10.4826360097329,10.2849136553294,10.3586406349375,36106.1854717251,0.0,1.0
2010-07-08,31.2,31.35,30.8124,31.31,11100,10.4558261989663,10.5060945941537,10.3259326658023,10.4926896887704,33122.2032013346,0.0,1.0
2010-07-09,31.63,32.0,30.9821,31.07,17800,10.5999289318367,10.7239243066321,10.3828029768909,10.4122602564706,53114.8844129509,0.0,1.0
2010-07-12,31.03,31.87,31.0,31.49,5900,10.3988553510874,10.6803583641364,10.3888016720499,10.5530117629952,17605.4953953038,0.0,1.0
2010-07-13,31.97,31.99,30.99,31.29,15700,10.7138706275947,10.7205730802863,10.3854504457041,10.4859872360787,46848.5216451307,0.0,1.0
2010-07-14,31.35,31.94,31.0,31.66,7200,10.5060945941537,10.7038169485572,10.3888016720499,10.6099826108742,21484.6723468115,0.0,1.0
2010-07-15,31.05,31.36,30.76,31.36,7000,10.405557803779,10.5094458204995,10.3083722397501,10.5094458204995,20887.8758927335,0.0,1.0
2010-07-16,30.08,30.93,30.08,30.81,24700,10.0804888482342,10.3653430876291,10.0804888482342,10.3251283714793,73704.3620786453,0.0,1.0
2010-07-19,31.04,31.31,30.3,30.3,11300,10.4022065774332,10.4926896887704,10.1542158278423,10.1542158278423,33718.9996554125,0.0,1.0
2010-07-20,31.78,31.87,31.2,31.61,8300,10.650197327024,10.6803583641364,10.4558261989663,10.5932264791451,24767.0528442412,0.0,1.0
2010-07-21,31.12,32.18,31.12,31.78,7500,10.4290163881998,10.7842463808569,10.4290163881998,10.650197327024,22379.8670279286,0.0,1.0
2010-07-22,32.17,32.19,31.2,31.65,9000,10.7808951545111,10.7875976072028,10.4558261989663,10.6066313845283,26855.8404335145,0.0,1.0
2010-07-23,32.33,32.59,30.8201,31.59,14400,10.8345147760443,10.9216466610357,10.3285131100885,10.5865240264534,42969.3446936231,0.0,1.0
2010-07-26,33.68,33.69,32.16,32.65,5900,11.2869303327303,11.2902815590761,10.7775439281653,10.9417540191106,17605.495395304,0.0,1.0
2010-07-27,33.81,34.13,33.37,33.71,12400,11.330496275226,11.4377355182923,11.1830423160098,11.2969840117678,37001.3801528422,0.0,1.0
2010-07-28,33.84,34.24,33.38,33.81,24300,11.3405499542635,11.4745990080964,11.1863935423557,11.330496275226,72510.769170489,0.0,1.0
2010-07-29,33.39,34.17,33.39,34.17,5600,11.2400131638888,11.5025831030273,11.2400131638888,11.5025831030273,16635.567705626,0.15,1.0
2010-07-30,35.25,35.5,33.02,33.02,26700,11.8661414802959,11.9502985120711,11.1154607568616,11.1154607568616,79316.0103107527,0.0,1.0
2010-08-02,34.96,35.0,34.18,34.25,7300,11.7685193234367,11.7819844485208,11.5059493842983,11.5295133531953,21685.6507591197,0.0,1.0
2010-08-03,34.54,34.99,34.54,34.99,3800,11.6271355100545,11.7786181672498,11.6271355100545,11.7786181672498,11288.4209431034,0.0,1.0
2010-08-04,34.94,35.16,34.32,34.85,4000,11.7617867608947,11.8358449488569,11.5530773220924,11.7314902294557,11882.5483611615,0.0,1.0
2010-08-05,34.38,34.66,34.27,34.66,2400,11.5732750097184,11.6675308853066,11.5362459157373,11.6675308853066,7129.52901669686,0.0,1.0
2010-08-06,34.47,34.47,33.52,34.23,5000,11.6035715411575,11.6035715411575,11.2837748204119,11.5227807906533,14853.1854514517,0.0,1.0
2010-08-09,34.28,34.64,34.07,34.64,10800,11.5396121970083,11.6607983227646,11.4689202903172,11.6607983227646,32082.880575136,0.0,1.0
2010-08-10,33.2,34.09,33.02,33.52,7700,11.1760538197397,11.4756528528592,11.1154607568616,11.2837748204119,22873.9055952358,0.0,1.0
2010-08-11,31.52,33.18,31.48,32.98,36700,10.6105185662107,11.1693212571977,10.5970534411267,11.1019956317776,109022.381213656,0.0,1.0
2010-08-12,31.05,31.27,30.6,31.27,19800,10.4523033464734,10.5263615344356,10.3008206892782,10.5263615344356,58818.6143877493,0.0,1.0
2010-08-13,30.89,31.52,30.84,31.11,9600,10.3984428461373,10.6105185662107,10.3816114397823,10.4725010340995,28518.1160667875,0.0,1.0
2010-08-16,31.86,32.0,30.71,30.71,7900,10.7249721294249,10.772100067219,10.3378497832592,10.3378497832592,23468.0330132938,0.0,1.0
2010-08-17,33.29,33.29,31.98,32.1,11100,11.2063503511788,11.2063503511788,10.765367504677,10.805762879929,32974.0717022229,0.0,1.0
2010-08-18,33.03,33.27,32.7,32.93,13400,11.1188270381326,11.1996177886367,11.0077397561894,11.0851642254225,39806.5370098908,0.0,1.0
2010-08-19,32.56,33.15,32.32,33.0,19400,10.9606118183953,11.1592224133847,10.8798210678912,11.1087281943196,57630.3595516331,0.0,1.0
2010-08-20,32.44,32.73,32.04,32.5,15200,10.9202164431432,11.0178386000024,10.785565192303,10.9404141307693,45153.6837724137,0.0,1.0
2010-08-23,31.32,32.8,31.3,32.8,11100,10.5431929407906,11.0414025688995,10.5364603782486,11.0414025688995,32974.0717022229,0.0,1.0
2010-08-24,31.65,32.09,30.6,31.12,17400,10.6542802227338,10.802396598658,10.3008206892782,10.4758673153705,51689.0853710522,0.0,1.0
2010-08-25,32.7,32.7,31.62,31.62,6400,11.0077397561894,11.0077397561894,10.6441813789208,10.6441813789208,19012.0773778583,0.0,1.0
2010-08-26,32.19,32.71,31.744,32.71,2300,10.8360594113681,11.0111060374604,10.6859232666812,11.0111060374604,6832.46530766783,0.0,1.0
2010-08-27,33.34,33.34,32.17,32.59,8100,11.2231817575338,11.2231817575338,10.8293268488261,10.9707106622083,24062.1604313519,0.0,1.0
2010-08-30,31.61,32.99,31.59,32.99,8500,10.6408150976498,11.1053619130486,10.6340825351077,11.1053619130486,25250.415267468,0.0,1.0
2010-08-31,31.49,31.94,30.89,31.5,5700,10.6004197223977,10.751902379593,10.3984428461373,10.6037860036687,16932.631414655,0.0,1.0
2010-09-01,33.17,33.46,31.38,31.98,11900,11.1659549759267,11.2635771327859,10.5633906284166,10.765367504677,35350.5813744552,0.0,1.0
2010-09-02,33.05,33.17,31.67,32.87,5900,11.1255596006746,11.1659549759267,10.6610127852758,11.0649665377965,17526.7588327131,0.0,1.0
2010-09-03,33.28,33.5,32.13,32.13,3900,11.2029840699077,11.2770422578699,10.8158617237421,10.8158617237421,11585.4846521325,0.0,1.0
2010-09-07,32.89,33.48,32.89,33.15,2900,11.0716991003385,11.2703096953279,11.0716991003385,11.1592224133847,8614.84756184205,0.0,1.0
2010-09-08,32.1,32.5,31.96,32.5,3900,10.805762879929,10.9404141307693,10.758634942135,10.9404141307693,11585.4846521325,0.0,1.0
2010-09-09,31.6,32.37,31.51,32.2,1600,10.6374488163787,10.8966524742462,10.6071522849397,10.8394256926391,4753.0193444646,0.0,1.0
2010-09-10,32.01,32.11,31.59,31.59,3500,10.77546634849,10.8091291612001,10.6340825351077,10.6340825351077,10397.2298160163,0.0,1.0
2010-09-13,32.37,32.54,32.0,32.12,7200,10.8966524742462,10.9538792558533,10.772100067219,10.8124954424711,21388.5870500906,0.0,1.0
2010-09-14,32.0,32.55,31.7,32.55,5100,10.772100067219,10.9572455371243,10.6711116290888,10.9572455371243,15150.2491604808,0.0,1.0
2010-09-15,32.65,32.65,31.45,32.0,5700,10.9909083498344,10.9909083498344,10.5869545973137,10.772100067219,16932.631414655,0.0,1.0
2010-09-16,32.05,32.49,32.01,32.49,1300,10.788931473574,10.9370478494983,10.77546634849,10.9370478494983,3861.82821737747,0.0,1.0
2010-09-17,32.0,32.53,31.7715,32.53,13600,10.772100067219,10.9505129745823,10.6951805401765,10.9505129745823,40400.6644279488,0.0,1.0
2010-09-20,33.47,33.5,32.1,32.1,12300,11.2669434140569,11.2770422578699,10.805762879929,10.805762879929,36538.8362105713,0.0,1.0
2010-09-21,32.91,33.3,32.42,33.3,8900,11.0784316628805,11.2097166324498,10.9134838806012,11.2097166324498,26438.6701035843,0.0,1.0
2010-09-22,31.95,32.9201,31.92,32.9201,6300,10.755268660864,11.0818316069642,10.7451698170509,11.0818316069642,18715.0136688292,0.0,1.0
2010-09-23,31.21,31.85,31.1,31.85,9100,10.5061638468095,10.7216058481539,10.4691347528285,10.7216058481539,27032.7975216423,0.0,1.0
2010-09-24,32.18,32.2,31.25,31.66,17800,10.8326931300971,10.8394256926391,10.5196289718935,10.6576465040048,52877.3402071684,0.0,1.0
2010-09-27,31.5,32.19,31.5,32.19,2600,10.6037860036687,10.8360594113681,10.6037860036687,10.8360594113681,7723.65643475493,0.0,1.0
2010-09-28,31.74,31.86,31.59,31.59,6000,10.6845767541728,10.7249721294249,10.6340825351077,10.6340825351077,17823.8225417422,0.0,1.0
2010-09-29,31.71,31.75,31.5,31.65,9600,10.6744779103598,10.6879430354438,10.6037860036687,10.6542802227338,28518.1160667875,0.0,1.0
2010-09-30,32.24,32.28,31.55,32.05,6500,10.8528908177231,10.8663559428072,10.6206174100237,10.788931473574,19309.1410868874,0.0,1.0
2010-10-01,32.25,32.45,31.69,31.82,6300,10.8562570989941,10.9235827244143,10.6677453478178,10.7115070043409,18715.0136688293,0.0,1.0
2010-10-04,31.85,32.91,31.732,32.73,6500,10.7216058481539,11.0784316628805,10.681883729156,11.0178386000024,19309.1410868873,0.0,1.0
2010-10-05,33.48,33.48,31.85,31.85,10800,11.2703096953279,11.2703096953279,10.7216058481539,10.7216058481539,32082.8805751358,0.0,1.0
2010-10-06,34.01,34.2,33.0,33.0,13000,11.4487226026912,11.5126819468403,11.1087281943196,11.1087281943196,38618.2821737746,0.0,1.0
2010-10-07,34.18,34.39,33.84,34.36,21100,11.5059493842983,11.5766412909894,11.3914958210841,11.5665424471764,62680.4426051265,0.0,1.0
2010-10-08,34.59,34.71,33.95,33.95,14800,11.6439669164095,11.6843622916616,11.4285249150651,11.4285249150651,43965.4289362974,0.0,1.0
2010-10-11,34.17,34.75,34.07,34.5,3100,11.5025831030273,11.6978274167456,11.4689202903172,11.6136703849705,9208.97497990009,0.0,1.0
2010-10-12,33.82,34.12,32.93,33.9,24200,11.3847632585421,11.4857516966722,11.0851642254225,11.4116935087101,71889.4175850265,0.0,1.0
2010-10-13,34.39,34.66,33.75,33.75,13700,11.5766412909894,11.6675308853066,11.361199289645,11.361199289645,40697.7281369779,0.0,1.0
2010-10-14,33.55,34.3,33.13,34.2,6900,11.2938736642249,11.5463447595503,11.1524898508427,11.5126819468403,20497.3959230035,0.0,1.0
2010-10-15,33.8,34.28,33.3,34.28,14300,11.3780306960001,11.5396121970083,11.2097166324498,11.5396121970083,42480.110391152,0.0,1.0
2010-10-18,34.41,34.82,33.401,33.76,4500,11.5833738535314,11.7213913856427,11.2437160732869,11.364565570916,13367.8669063066,0.0,1.0
2010-10-19,32.61,34.08,32.6,34.08,8300,10.9774432247503,11.4722865715882,10.9740769434793,11.4722865715882,24656.2878494101,0.0,1.0
2010-10-20,33.39,33.75,32.45,32.92,4100,11.2400131638888,11.361199289645,10.9235827244143,11.0817979441515,12179.6120701905,0.0,1.0
2010-10-21,33.1,33.91,32.58,33.5,5900,11.1423910070296,11.4150597899811,10.9673443809373,11.2770422578699,17526.7588327132,0.0,1.0
2010-10-22,33.34,33.7,32.55,33.52,8000,11.2231817575338,11.34436788329,10.9572455371243,11.2837748204119,23765.0967223228,0.0,1.0
2010-10-25,33.73,34.4,33.32,33.47,3100,11.354466727103,11.5800075722604,11.2164491949918,11.2669434140569,9208.97497990012,0.0,1.0
2010-10-26,34.08,34.08,32.71,33.35,11800,11.4722865715882,11.4722865715882,11.0111060374604,11.2265480388048,35053.5176654263,0.0,1.0
2010-10-27,33.24,34.0,32.851,33.8,6800,11.1895189448237,11.4453563214202,11.0585706033816,11.3780306960001,20200.3322139745,0.0,1.0
2010-10-28,33.3,33.96,33.21,33.52,7300,11.2097166324498,11.4318911963361,11.1794201010107,11.2837748204119,21685.6507591195,0.0,1.0
2010-10-29,33.31,33.75,33.01,33.75,8400,11.2130829137208,11.361199289645,11.1120944755906,11.361199289645,24953.3515584389,0.0,1.0
2010-11-01,33.21,34.12,32.81,33.35,25200,11.2332806013468,11.5410880493211,11.0979806242152,11.2806355933428,74501.1212396548,0.16,1.0
2010-11-02,33.64,33.87,32.94,33.42,16900,11.3787280767632,11.4565255636139,11.141953116783,11.3043130893409,49963.0535297685,0.0,1.0
2010-11-03,33.69,33.8,33.03,33.8,8500,11.3956405739047,11.4328480676158,11.1723956116376,11.4328480676158,25129.3464498835,0.0,1.0
2010-11-04,34.5,35.16,33.75,34.2,32700,11.669623027596,11.8928679898631,11.4159355704744,11.5681480447474,96674.0739895524,0.0,1.0
2010-11-05,34.57,34.58,33.79,34.45,10600,11.6933005235941,11.6966830230223,11.4294655681875,11.6527105304546,31337.7732198547,0.0,1.0
2010-11-08,34.12,34.45,33.77,34.28,6900,11.5410880493211,11.6527105304546,11.422700569331,11.5952080401737,20399.1165299054,0.0,1.0
2010-11-09,34.1,34.38,33.89,34.38,10700,11.5343230504645,11.6290330344566,11.4632905624704,11.6290330344566,31633.4125898534,0.0,1.0
2010-11-10,34.42,34.55,33.91,33.91,10400,11.6425630321697,11.6865355247375,11.470055561327,11.470055561327,30746.4944798576,0.0,1.0
2010-11-11,34.11,34.332,33.961,34.1,2700,11.5377055498928,11.6127970372008,11.4873063084113,11.5343230504645,7982.262989963,0.0,1.0
2010-11-12,34.04,34.49,33.8,33.91,7800,11.5140280538948,11.6662405281678,11.4328480676158,11.470055561327,23059.8708598931,0.0,1.0
2010-11-15,34.2,34.5,34.1,34.1,8300,11.5681480447474,11.669623027596,11.5343230504645,11.5343230504645,24538.0677098863,0.0,1.0
2010-11-16,34.13,34.43,34.02,34.22,7800,11.5444705487494,11.645945531598,11.5072630550382,11.574913043604,23059.8708598931,0.0,1.0
2010-11-17,34.18,34.32,34.02,34.07,4900,11.5613830458908,11.6087380378868,11.5072630550382,11.5241755521796,14486.3291299329,0.0,1.0
2010-11-18,34.29,34.5,34.28,34.5,4800,11.598590539602,11.669623027596,11.5952080401737,11.669623027596,14190.6897599342,0.0,1.0
2010-11-19,34.48,34.6,34.12,34.27,9800,11.6628580287395,11.7034480218789,11.5410880493211,11.5918255407454,28972.6582598657,0.0,1.0
2010-11-22,34.39,34.425,34.15,34.2,4500,11.6324155338849,11.6442542818839,11.5512355476059,11.5681480447474,13303.7716499383,0.0,1.0
2010-11-23,33.73,34.25,33.73,34.08,2500,11.4091705716178,11.5850605418888,11.4091705716178,11.5275580516079,7390.98424996576,0.0,1.0
2010-11-24,34.5,34.5,33.99,34.01,11600,11.669623027596,11.669623027596,11.4971155567533,11.5038805556099,34294.1669198412,0.0,1.0
2010-11-26,34.26,34.45,33.99,34.43,4700,11.5884430413171,11.6527105304546,11.4971155567533,11.645945531598,13895.0503899356,0.0,1.0
2010-11-29,33.98,33.98,33.21,33.87,2100,11.493733057325,11.493733057325,11.2332806013468,11.4565255636139,6208.42676997125,0.0,1.0
2010-11-30,33.4,33.91,33.32,33.53,3700,11.2975480904843,11.470055561327,11.270488095058,11.341520583052,10938.6566899493,0.0,1.0
2010-12-01,34.14,34.81,33.92,33.92,10500,11.5478530481776,11.774480509873,11.4734380607553,11.4734380607553,31042.1338498563,0.0,1.0
2010-12-02,34.4,34.4,33.75,33.79,4700,11.6357980333132,11.6357980333132,11.4159355704744,11.4294655681875,13895.0503899356,0.0,1.0
2010-12-03,34.48,34.48,34.07,34.07,3500,11.6628580287395,11.6628580287395,11.5241755521796,11.5241755521796,10347.377949952,0.0,1.0
2010-12-06,34.57,34.65,34.465,34.5,2200,11.6933005235941,11.7203605190204,11.657784279597,11.669623027596,6504.06613996984,0.0,1.0
2010-12-07,34.6,34.65,34.24,34.65,7100,11.7034480218789,11.7203605190204,11.5816780424605,11.7203605190204,20990.3952699028,0.0,1.0
2010-12-08,34.55,34.65,34.1,34.34,14200,11.6865355247375,11.7203605190204,11.5343230504645,11.6155030367434,41980.7905398054,0.0,1.0
2010-12-09,35.23,35.36,34.265,34.8,16300,11.9165454858611,11.9605179784289,11.5901342910313,11.7710980104447,48189.2173097768,0.0,1.0
2010-12-10,35.81,35.91,35.05,35.15,12300,12.1127304527019,12.1465554469847,11.8556604961519,11.8894854904348,36363.6425098314,0.0,1.0
2010-12-13,35.85,35.85,35.3,35.81,9300,12.126260450415,12.126260450415,11.9402229818591,12.1127304527019,27494.4614098726,0.0,1.0
2010-12-14,35.63,36.0,35.42,36.0,18700,12.0518454629927,12.1769979418393,11.9808129749986,12.1769979418393,55284.5621897437,0.0,1.0
2010-12-15,35.62,35.805,35.62,35.805,8200,12.0484629635644,12.1110392029877,12.0484629635644,12.1110392029877,24242.4283398876,0.0,1.0
2010-12-16,35.6,35.85,35.22,35.7,18500,12.0416979647078,12.126260450415,11.9131629864328,12.0755229589907,54693.2834497466,0.0,1.0
2010-12-17,35.49,35.7,35.15,35.7,21400,12.0044904709966,12.0755229589907,11.8894854904348,12.0755229589907,63266.825179707,0.0,1.0
2010-12-20,35.28,35.57,35.28,35.53,3300,11.9334579830026,12.0315504664229,11.9334579830026,12.0180204687098,9756.09920995476,0.0,1.0
2010-12-21,35.39,35.8,35.39,35.72,6400,11.9706654767137,12.1093479532736,11.9706654767137,12.0822879578473,18920.9196799124,0.0,1.0
2010-12-22,35.67,35.94,35.04,35.7,8400,12.0653754607058,12.1567029452696,11.8522779967236,12.0755229589907,24833.707079885,0.0,1.0
2010-12-23,35.51,35.7,35.37,35.52,2200,12.0112554698532,12.0755229589907,11.9639004778572,12.0146379692815,6504.06613996986,0.0,1.0
2010-12-27,35.7,35.73,35.4,35.45,3500,12.0755229589907,12.0856704572756,11.974047976142,11.9909604732835,10347.377949952,0.0,1.0
2010-12-28,35.54,35.73,35.35,35.7,8700,12.0214029681381,12.0856704572756,11.9571354790006,12.0755229589907,25720.6251898807,0.0,1.0
2010-12-29,35.42,35.78,35.33,35.78,9200,11.9808129749986,12.102582954417,11.950370480144,12.102582954417,27198.822039874,0.0,1.0
2010-12-30,35.42,35.81,35.23,35.23,8800,11.9808129749986,12.1127304527019,11.9165454858611,11.9165454858611,26016.2645598795,0.0,1.0
2010-12-31,35.0,35.38,34.9,35.13,3400,11.8387479990105,11.9672829772854,11.8049230047276,11.8827204915782,10051.7385799534,0.0,1.0
2011-01-03,35.68,35.75,35.35,35.35,13500,12.0687579601341,12.0924354561321,11.9571354790006,11.9571354790006,39911.3149498151,0.0,1.0
2011-01-04,34.89,35.96,34.51,35.96,15300,11.8015405052993,12.1634679441262,11.6730055270243,12.1634679441262,45232.8236097904,0.0,1.0
2011-01-05,35.17,35.42,34.77,34.89,6900,11.8962504892914,11.9808129749986,11.7609505121598,11.8015405052993,20399.1165299055,0.0,1.0
2011-01-06,34.9,35.07,34.78,35.07,3100,11.8049230047276,11.8624254950085,11.7643330115881,11.8624254950085,9164.82046995752,0.0,1.0
2011-01-07,34.4,34.89,34.191,34.72,4900,11.6357980333132,11.8015405052993,11.5651037952619,11.7440380150184,14486.3291299328,0.0,1.0
2011-01-10,34.4,34.53,34.04,34.3,7100,11.6357980333132,11.6797705258809,11.5140280538948,11.6019730390303,20990.3952699027,0.0,1.0
2011-01-11,34.75,34.77,34.435,34.45,4400,11.7541855133033,11.7609505121598,11.6476367813122,11.6527105304546,13008.1322799397,0.0,1.0
2011-01-12,35.15,35.2,34.9,35.09,6200,11.8894854904348,11.9063979875763,11.8049230047276,11.8691904938651,18329.6409399151,0.0,1.0
2011-01-13,35.0,35.03,34.7,34.85,5100,11.8387479990105,11.8488954972953,11.7372730161618,11.7880105075861,15077.6078699301,0.0,1.0
2011-01-14,34.98,35.0,34.33,35.0,7000,11.8319830001539,11.8387479990105,11.6121205373151,11.8387479990105,20694.7558999041,0.0,1.0
2011-01-18,34.82,35.18,34.71,34.81,3100,11.7778630093013,11.8996329887197,11.7406555155901,11.774480509873,9164.82046995752,0.0,1.0
2011-01-19,32.9,34.65,32.75,34.61,22300,11.1284231190698,11.7203605190204,11.0776856276455,11.7068305213072,65927.5795096948,0.0,1.0
2011-01-20,31.87,33.0,31.8,32.71,32400,10.7800256779561,11.1622481133527,10.7563481819581,11.0641556299324,95787.1558795562,0.0,1.0
2011-01-21,32.02,32.4,31.9,32.02,27400,10.8307631693804,10.9592981476554,10.790173176241,10.8307631693804,81005.187379625,0.0,1.0
2011-01-24,33.67,33.98,32.9,32.9,9900,11.3888755750481,11.493733057325,11.1284231190698,11.1284231190698,29268.2976298643,0.0,1.0
2011-01-25,33.95,34.0,33.42,33.42,8800,11.4835855590402,11.5004980561816,11.3043130893409,11.3043130893409,26016.2645598794,0.0,1.0
2011-01-26,34.63,34.63,33.75,33.75,3800,11.7135955201638,11.7135955201638,11.4159355704744,11.4159355704744,11234.2960599479,0.0,1.0
2011-01-27,35.4,35.69,34.29,34.65,19400,11.974047976142,12.0721404595624,11.598590539602,11.7203605190204,57354.0377797344,0.0,1.0
2011-01-28,34.89,35.75,34.78,35.51,24900,11.8015405052993,12.0924354561321,11.7643330115881,12.0112554698532,73614.2031296589,0.0,1.0
2011-01-31,34.74,35.3,34.73,35.17,11400,11.750803013875,11.9402229818591,11.7474205144467,11.8962504892914,33702.8881798438,0.0,1.0
2011-02-01,35.7,35.75,35.04,35.04,18800,12.1296429498433,12.1466312452913,11.9053974499302,11.9053974499302,55332.2140458117,0.16,1.0
2011-02-02,35.49,35.93,35.24,35.54,12300,12.0582921089619,12.2077891089039,11.9733506317221,12.0752804044098,36201.3953597597,0.0,1.0
2011-02-03,35.66,36.0,35.15,35.3,15800,12.1160523134849,12.2315727225311,11.9427716999157,11.9937365862596,46502.6054214801,0.0,1.0
2011-02-04,35.65,35.9,35.15,35.55,19600,12.1126546543953,12.1975961316351,11.9427716999157,12.0786780634994,57686.7763456336,0.0,1.0
2011-02-07,35.65,35.7,35.16,35.66,8800,12.1126546543953,12.1296429498433,11.9461693590053,12.1160523134849,25900.1852980396,0.0,1.0
2011-02-08,35.58,35.68,35.15,35.57,4700,12.0888710407682,12.1228476316641,11.9427716999157,12.0854733816786,13833.0535114529,0.0,1.0
2011-02-09,35.14,35.27,34.54,35.27,2800,11.9393740408262,11.9835436089908,11.7355144954506,11.9835436089908,8240.96804937617,0.0,1.0
2011-02-10,34.62,35.32,34.57,35.12,3200,11.7626957681674,12.0005319044388,11.7457074727194,11.932578722647,9418.24919928707,0.0,1.0
2011-02-11,34.83,34.97,34.44,34.44,9100,11.8340466090488,11.8816138363031,11.7015379045547,11.7015379045547,26783.1461604727,0.0,1.0
2011-02-14,34.8,34.994,34.61,34.86,6700,11.82385363178,11.8897682181181,11.7592981090778,11.8442395863176,19719.4592610074,0.0,1.0
2011-02-15,34.71,35.069,34.71,34.77,4200,11.7932746999737,11.9152506612901,11.7932746999737,11.8136606545113,12361.4520740643,0.0,1.0
2011-02-16,34.95,35.24,34.62,34.79,6700,11.8748185181239,11.9733506317221,11.7626957681674,11.8204559726904,19719.4592610074,0.0,1.0
2011-02-17,35.08,35.18,34.83,34.98,4900,11.9189880862886,11.9529646771845,11.8340466090488,11.8850114953927,14421.6940864084,0.0,1.0
2011-02-18,34.94,35.47,34.59,35.27,19800,11.8714208590343,12.0514967907827,11.7525027908986,11.9835436089908,58275.4169205889,0.0,1.0
2011-02-22,35.1,35.57,35.0,35.3,12400,11.9257834044678,12.0854733816786,11.8918068135719,11.9937365862596,36495.7156472374,0.0,1.0
2011-02-23,35.2,35.35,35.03,35.03,5800,11.9597599953637,12.0107248817076,11.9019997908406,11.9019997908406,17070.5766737079,0.0,1.0
2011-02-24,36.36,36.36,34.95,34.95,25400,12.3538884497564,12.3538884497564,11.8748185181239,11.8748185181239,74757.3530193411,0.0,1.0
2011-02-25,36.3,36.49,36.07,36.24,7700,12.3335024952188,12.3980580179211,12.2553563361582,12.3131165406813,22662.6621357846,0.0,1.0
2011-02-28,36.25,36.5,36.02,36.5,26800,12.3165141997709,12.4014556770107,12.2383680407102,12.4014556770107,78877.8370440291,0.0,1.0
2011-03-01,36.02,36.22,35.82,36.22,5300,12.2383680407102,12.3063212225021,12.1704148589184,12.3063212225021,15598.9752363193,0.0,1.0
2011-03-02,36.03,36.09,35.82,36.01,3000,12.2417656997998,12.2621516543374,12.1704148589184,12.2349703816207,8829.60862433167,0.0,1.0
2011-03-03,36.05,36.3199,35.95,36.13,6900,12.248561017979,12.3402638368071,12.2145844270831,12.2757422906958,20308.0998359628,0.0,1.0
2011-03-04,36.0,36.0,35.84,35.99,16200,12.2315727225311,12.2315727225311,12.1772101770976,12.2281750634415,47679.8865713908,0.0,1.0
2011-03-07,36.81,37.0,35.7,36.1,24900,12.506783108788,12.5713386314903,12.1296429498433,12.265549313427,73285.7515819527,0.0,1.0
2011-03-08,37.42,37.72,36.39,36.75,15300,12.7140403132531,12.8159700859409,12.3640814270252,12.4863971542505,45031.0039840915,0.0,1.0
2011-03-09,37.56,37.62,37.25,37.25,3100,12.7616075405074,12.781993495045,12.6562801087301,12.6562801087301,9123.92891180938,0.0,1.0
2011-03-10,36.52,37.35,36.0,37.29,23700,12.4082509951898,12.690256699626,12.2315727225311,12.6698707450884,69753.9081322203,0.0,1.0
2011-03-11,36.46,36.52,36.32,36.51,8400,12.3878650406523,12.4082509951898,12.340297813398,12.4048533361003,24722.9041481286,0.0,1.0
2011-03-14,36.02,36.27,35.9501,36.27,4900,12.2383680407102,12.32330951795,12.214618403674,12.32330951795,14421.6940864084,0.0,1.0
2011-03-15,35.81,36.04,35.32,35.32,4700,12.1670171998288,12.2451633588894,12.0005319044388,12.0005319044388,13833.0535114529,0.0,1.0
2011-03-16,35.37,35.6,35.31,35.6,6600,12.0175201998868,12.0956663589474,11.9971342453492,12.0956663589474,19425.1389735296,0.0,1.0
2011-03-17,35.62,35.949,35.42,35.949,3900,12.1024616771266,12.2142446611741,12.0345084953347,12.2142446611741,11478.4912116311,0.0,1.0
2011-03-18,36.19,36.78,35.59,35.79,46400,12.2961282452333,12.4965901315192,12.0922686998578,12.1602218816496,136564.613389663,0.0,1.0
2011-03-21,36.97,37.15,36.59,36.65,10200,12.5611456542215,12.6223035178341,12.432034608817,12.4524205633545,30020.6693227276,0.0,1.0
2011-03-22,36.5,36.9,36.4501,36.85,4000,12.4014556770107,12.5373620405943,12.3845013581536,12.5203737451464,11772.8114991088,0.0,1.0
2011-03-23,36.45,36.56,36.35,36.41,1800,12.3844673815627,12.4218416315482,12.3504907906668,12.3708767452043,5297.76517459899,0.0,1.0
2011-03-24,36.03,36.88,36.02,36.5,13300,12.2417656997998,12.5305667224152,12.2383680407102,12.4014556770107,39144.5982345371,0.0,1.0
2011-03-25,35.99,36.2,35.72,35.72,6800,12.2281750634415,12.2995259043229,12.1364382680225,12.1364382680225,20013.779548485,0.0,1.0
2011-03-28,35.79,36.17,35.79,36.05,5000,12.1602218816496,12.2893329270541,12.1602218816496,12.248561017979,14716.0143738861,0.0,1.0
2011-03-29,36.06,36.06,35.5,35.93,5000,12.2519586770686,12.2519586770686,12.0616897680515,12.2077891089039,14716.0143738861,0.0,1.0
2011-03-30,36.61,36.89,36.06,36.06,3500,12.4388299269962,12.5339643815047,12.2519586770686,12.2519586770686,10301.2100617202,0.0,1.0
2011-03-31,37.32,37.35,36.39,36.39,15400,12.6800637223572,12.690256699626,12.3640814270252,12.3640814270252,45325.3242715691,0.0,1.0
2011-04-01,38.0,38.2,37.33,37.37,13200,12.9111045404495,12.9790577222413,12.6834613814468,12.6970520178052,38850.2779470591,0.0,1.0
2011-04-04,38.07,38.07,37.9,38.0,7200,12.9348881540766,12.9348881540766,12.8771279495535,12.9111045404495,21191.060698396,0.0,1.0
2011-04-05,38.36,38.43,37.87,38.07,7100,13.0334202676748,13.0572038813019,12.8669349722848,12.9348881540766,20896.7404109182,0.0,1.0
2011-04-06,39.12,39.39,37.75,38.43,8900,13.2916423584838,13.3833791539027,12.8261630632097,13.0572038813019,26194.5055855171,0.0,1.0
2011-04-07,39.05,39.1,38.4,39.0,15000,13.2678587448566,13.2848470403046,13.0470109040331,13.2508704494087,44148.0431216583,0.0,1.0
2011-04-08,38.57,39.05,38.57,39.05,8900,13.1047711085562,13.2678587448566,13.1047711085562,13.2678587448566,26194.5055855172,0.0,1.0
2011-04-11,38.37,38.76,37.95,38.73,4900,13.0368179267644,13.1693266312584,12.8941162450015,13.1591336539897,14421.6940864083,0.0,1.0
2011-04-12,37.64,38.19,37.58,38.07,7400,12.7887888132241,12.9756600631517,12.7684028586866,12.9348881540766,21779.7012733515,0.0,1.0
2011-04-13,37.15,37.68,37.02,37.68,6900,12.6223035178341,12.8023794495825,12.5781339496694,12.8023794495825,20308.0998359629,0.0,1.0
2011-04-14,37.51,37.66,37.01,37.01,5400,12.7446192450594,12.7955841314033,12.5747362905798,12.5747362905798,15893.295523797,0.0,1.0
2011-04-15,37.67,38.17,37.34,37.34,11800,12.7989817904929,12.9688647449725,12.6868590405364,12.6868590405364,34729.7939223712,0.0,1.0
2011-04-18,36.98,37.67,36.82,37.26,8000,12.5645433133111,12.7989817904929,12.5101807678776,12.6596777678196,23545.6229982177,0.0,1.0
2011-04-19,36.68,37.17,36.5,37.17,6000,12.4626135406233,12.6290988360133,12.4014556770107,12.6290988360133,17659.2172486633,0.0,1.0
2011-04-20,37.06,37.614,36.86,37.09,6100,12.5917245860278,12.7799548995912,12.523771404236,12.6019175632966,17953.537536141,0.0,1.0
2011-04-21,37.01,37.28,36.47,37.28,10500,12.5747362905798,12.6664730859988,12.3912626997419,12.6664730859988,30903.6301851609,0.0,1.0
2011-04-25,37.95,38.34,37.49,37.78,6800,12.8941162450015,13.0266249494956,12.7378239268803,12.8363560404784,20013.7795484851,0.0,1.0
2011-04-26,37.99,38.19,37.57,37.95,16400,12.9077068813599,12.9756600631517,12.765005199597,12.8941162450015,48268.5271463462,0.0,1.0
2011-04-27,37.71,38.344,37.6,37.99,4600,12.8125724268513,13.0279840131314,12.7751981768658,12.9077068813599,13538.7332239752,0.0,1.0
2011-04-28,37.67,37.81,37.291,37.74,3600,12.7989817904929,12.8465490177472,12.6702105109974,12.8227654041201,10595.530349198,0.0,1.0
2011-04-29,37.64,37.64,37.39,37.426,5200,12.7887888132241,12.7887888132241,12.7038473359843,12.7160789087069,15304.6549488416,0.0,1.0
2011-05-02,37.11,37.69,37.03,37.69,7600,12.6087128814758,12.8057771086721,12.581531608759,12.8057771086721,22368.3418483068,0.0,1.0
2011-05-03,36.1,37.3,36.09,36.94,20000,12.3199118588605,12.7294380148337,12.316499140894,12.6065801680417,58604.3153775274,0.16,1.0
2011-05-04,35.34,36.2,35.24,36.15,28500,12.0605452934108,12.3540390385249,12.0264181137463,12.3369754486927,83511.1494129765,0.0,1.0
2011-05-05,35.15,35.57,34.76,35.09,13800,11.9957036520483,12.139037806639,11.862607651357,11.9752273442497,40436.9776104941,0.0,1.0
2011-05-06,35.6,36.25,35.41,35.41,6400,12.1492759605383,12.3711026283571,12.0844343191759,12.0844343191759,18753.3809208088,0.0,1.0
2011-05-09,35.58,35.72,35.4,35.59,9200,12.1424505246054,12.1902285761356,12.0810216012094,12.1458632425718,26957.9850736627,0.0,1.0
2011-05-10,36.78,36.78,35.62,35.62,8300,12.5519766805786,12.5519766805786,12.1561013964712,12.1561013964712,24320.7908816739,0.0,1.0
2011-05-11,36.45,36.61,36.38,36.61,9000,12.439356987686,12.4939604751491,12.4154679619209,12.4939604751491,26371.9419198873,0.0,1.0
2011-05-12,37.08,37.33,36.171,36.23,15700,12.6543582195719,12.739676168733,12.3441421564222,12.3642771924242,46004.3875713591,0.0,1.0
2011-05-13,35.98,37.0,35.92,36.91,4700,12.2789592432631,12.6270564758404,12.2584829354645,12.5963420141424,13772.014113719,0.0,1.0
2011-05-16,35.13,36.4,35.1,35.69,13500,11.9888782161155,12.4222933978538,11.9786400622161,12.1799904222363,39557.9128798309,0.0,1.0
2011-05-17,35.07,35.61,35.07,35.07,8000,11.9684019083168,12.1526886785047,11.9684019083168,11.9684019083168,23441.726151011,0.0,1.0
2011-05-18,36.18,36.22,35.3,35.4,13700,12.347213602592,12.3608644744578,12.046894421545,12.0810216012094,40143.9560336064,0.0,1.0
2011-05-19,36.08,36.2,35.5,36.2,11200,12.3130864229276,12.3540390385249,12.1151487808739,12.3540390385249,32818.4166114153,0.0,1.0
2011-05-20,35.71,36.02,35.56,35.84,12400,12.1868158581692,12.2926101151289,12.1356250886725,12.2311811917329,36334.675534067,0.0,1.0
2011-05-23,35.2,35.32,35.05,35.14,7500,12.0127672418806,12.0537198574779,11.9615764723839,11.9922909340819,21976.6182665728,0.0,1.0
2011-05-24,35.26,35.53,35.07,35.35,11300,12.0332435496792,12.1253869347732,11.9684019083168,12.0639580113772,33111.4381883031,0.0,1.0
2011-05-25,35.6,35.91,35.07,35.29,12300,12.1492759605383,12.255070217498,11.9684019083168,12.0434817035785,36041.6539571794,0.0,1.0
2011-05-26,35.78,35.81,35.5,35.6,7300,12.2107048839343,12.2209430378336,12.1151487808739,12.1492759605383,21390.5751127975,0.0,1.0
2011-05-27,36.37,36.69,35.73,35.8,8900,12.4120552439544,12.5212622188806,12.193641294102,12.2175303198672,26078.9203429998,0.0,1.0
2011-05-31,36.54,36.93,36.31,36.35,12900,12.470071449384,12.6031674500753,12.3915789361558,12.4052298080215,37799.7834185052,0.0,1.0
2011-06-01,35.05,36.54,35.05,36.54,8300,11.9615764723839,12.470071449384,11.9615764723839,12.470071449384,24320.7908816739,0.0,1.0
2011-06-02,35.14,35.44,34.82,35.4,16500,11.9922909340819,12.0946724730752,11.8830839591557,12.0810216012094,48348.5601864602,0.0,1.0
2011-06-03,35.0,35.79,34.59,34.71,24000,11.9445128825517,12.2141176019007,11.8045914459275,11.8455440615248,70325.178453033,0.0,1.0
2011-06-06,34.93,35.21,34.67,35.15,11900,11.9206238567866,12.016179959847,11.8318931896591,11.9957036520483,34869.5676496289,0.0,1.0
2011-06-07,34.84,35.69,34.48,35.09,20800,11.8899093950886,12.1799904222363,11.7670515482966,11.9752273442497,60948.4879926286,0.0,1.0
2011-06-08,34.93,35.14,34.82,34.82,12600,11.9206238567866,11.9922909340819,11.8830839591557,11.8830839591557,36920.7186878423,0.0,1.0
2011-06-09,34.8,35.12,34.6,35.12,9800,11.8762585232228,11.985465498149,11.808004163894,11.985465498149,28716.1145349886,0.0,1.0
2011-06-10,34.45,34.7815,34.35,34.74,8000,11.7568133943973,11.8699449949849,11.7226862147329,11.8557822154242,23441.726151011,0.0,1.0
2011-06-13,35.15,35.15,34.04,34.69,12400,11.9957036520483,11.9957036520483,11.6168919577731,11.8387186255919,36334.6755340672,0.0,1.0
2011-06-14,35.15,35.4,34.9,35.02,12900,11.9957036520483,12.0810216012094,11.9103857028873,11.9513383184846,37799.7834185054,0.0,1.0
2011-06-15,34.15,35.22,34.09,34.89,4600,11.654431855404,12.0195926778134,11.6339555476053,11.9069729849208,13478.9925368313,0.0,1.0
2011-06-16,34.43,34.65,34.23,34.23,5600,11.7499879584644,11.8250677537262,11.6817335991355,11.6817335991355,16409.2083057077,0.0,1.0
2011-06-17,34.73,34.82,34.5,34.56,17700,11.8523694974577,11.8830839591557,11.7738769842295,11.7943532920282,51864.819109112,0.0,1.0
2011-06-20,35.11,35.19,34.59,34.63,5700,11.9820527801826,12.0093545239141,11.8045914459275,11.8182423177933,16702.2298825953,0.0,1.0
2011-06-21,35.64,35.72,34.89,35.31,8900,12.1629268324041,12.1902285761356,11.9069729849208,12.0503071395114,26078.9203429997,0.0,1.0
2011-06-22,35.17,35.72,35.1,35.43,6300,12.0025290879812,12.1902285761356,11.9786400622161,12.0912597551087,18460.3593439212,0.0,1.0
2011-06-23,35.06,35.6414,34.6,34.92,16000,11.9649891903503,12.1634046129194,11.808004163894,11.9172111388201,46883.4523020222,0.0,1.0
2011-06-24,34.27,35.37,34.2546,35.25,51800,11.6953844710013,12.0707834473101,11.690128885333,12.0298308317128,151785.176827797,0.0,1.0
2011-06-27,35.22,35.25,34.18,34.4,9300,12.0195926778134,12.0298308317128,11.6646700093033,11.7397498045651,27251.0066505504,0.0,1.0
2011-06-28,35.37,35.382,34.95,35.13,13600,12.0707834473101,12.0748787088698,11.9274492927195,11.9888782161155,39850.9344567187,0.0,1.0
2011-06-29,35.35,35.702,35.35,35.53,1700,12.0639580113772,12.184085683796,12.0639580113772,12.1253869347732,4981.36680708985,0.0,1.0
2011-06-30,35.37,35.7,35.37,35.692,7400,12.0707834473101,12.1834031402027,12.0707834473101,12.1806729658296,21683.5966896852,0.0,1.0
2011-07-01,35.78,35.98,35.51,35.51,10900,12.2107048839343,12.2789592432631,12.1185614988403,12.1185614988403,31939.3518807524,0.0,1.0
2011-07-05,35.76,36.05,35.49,35.86,7900,12.2038794480014,12.3028482690282,12.1117360629074,12.2380066276658,23148.7045741234,0.0,1.0
2011-07-06,35.75,36.05,35.23,35.23,3000,12.2004667300349,12.3028482690282,12.0230053957799,12.0230053957799,8790.64730662916,0.0,1.0
2011-07-07,35.98,36.27,35.29,35.96,16600,12.2789592432631,12.37792806429,12.0434817035785,12.2721338073302,48641.581763348,0.0,1.0
2011-07-08,35.64,35.882,35.33,35.64,4200,12.1629268324041,12.245514607192,12.0571325754443,12.1629268324041,12306.9062292808,0.0,1.0
2011-07-11,35.27,35.87,34.97,35.64,14900,12.0366562676457,12.2414193456323,11.9342747286524,12.1629268324041,43660.2149562579,0.0,1.0
2011-07-12,35.2,35.49,35.2,35.33,12700,12.0127672418806,12.1117360629074,12.0127672418806,12.0571325754443,37213.7402647299,0.0,1.0
2011-07-13,35.88,36.4,35.12,35.12,19700,12.2448320635987,12.4222933978538,11.985465498149,11.985465498149,57725.2506468647,0.0,1.0
2011-07-14,35.55,36.49,35.47,35.81,6700,12.1322123707061,12.4530078595517,12.1049106269745,12.2209430378336,19632.4456514717,0.0,1.0
2011-07-15,35.61,36.28,35.55,35.65,10900,12.1526886785047,12.3813407822564,12.1322123707061,12.1663395503705,31939.3518807526,0.0,1.0
2011-07-18,35.25,36.5,35.05,35.71,12600,12.0298308317128,12.4564205775182,11.9615764723839,12.1868158581692,36920.7186878423,0.0,1.0
2011-07-19,36.12,36.13,35.45,35.45,16300,12.3267372947933,12.3301500127598,12.0980851910416,12.0980851910416,47762.5170326851,0.0,1.0
2011-07-20,36.24,36.54,34.78,36.2,4800,12.3676899103907,12.470071449384,11.8694330872899,12.3540390385249,14065.0356906066,0.0,1.0
2011-07-21,37.0,37.1,35.85,36.47,11700,12.6270564758404,12.6611836555048,12.2345939096994,12.4461824236189,34283.5244958535,0.0,1.0
2011-07-22,36.81,37.24,36.49,36.64,4500,12.5622148344779,12.708961707035,12.4530078595517,12.5041986290484,13185.9709599437,0.0,1.0
2011-07-25,37.0,37.13,36.22,36.5,25300,12.6270564758404,12.6714218094041,12.3608644744578,12.4564205775182,74134.4589525721,0.0,1.0
2011-07-26,37.6,38.09,37.2,37.2,11000,12.831819553827,12.9990427341827,12.6953108351692,12.6953108351692,32232.3734576401,0.0,1.0
2011-07-27,37.35,37.8,37.2,37.75,18300,12.7465016046659,12.9000739131558,12.6953108351692,12.8830103233236,53622.9485704376,0.0,1.0
2011-07-28,37.85,38.0,37.3301,37.3301,8200,12.917137502988,12.9683282724847,12.7397102959126,12.7397102959126,24027.7693047864,0.0,1.0
2011-07-29,38.51,38.51,37.69,37.69,11500,13.1423768887733,13.1423768887733,12.8625340155249,12.8625340155249,33697.4813420783,0.0,1.0
2011-08-01,38.7,38.78,38.26,38.78,16400,13.2072185301357,13.2345202738673,13.0570589396122,13.2345202738673,48055.5386095727,0.0,1.0
2011-08-02,38.5,38.7,38.116,38.59,10800,13.1935676582699,13.2621056720791,13.0619746717563,13.2244097644841,31515.3573900363,0.16,1.0
2011-08-03,38.4,38.62,38.25,38.25,8000,13.1592986513653,13.2346904665555,13.1078951410085,13.1078951410085,23344.7091778047,0.0,1.0
2011-08-04,38.45,38.59,38.0,38.3,21100,13.1764331548176,13.2244097644841,13.022222623747,13.1250296444608,61571.6704564598,0.0,1.0
2011-08-05,38.2,38.63,38.0,38.63,6800,13.0907606375562,13.2381173672459,13.022222623747,13.2381173672459,19843.0028011338,0.0,1.0
2011-08-08,37.19,39.0,37.161,38.0,31800,12.7446436678197,13.3649126927929,12.7347056558174,13.022222623747,92795.2189817733,0.0,1.0
2011-08-09,39.72,39.85,37.318,37.84,46300,13.611649542506,13.656199251482,12.7885079966576,12.9673922126996,135107.504366544,0.0,1.0
2011-08-10,38.4,39.31,38.25,39.08,28300,13.1592986513653,13.4711466141972,13.1078951410085,13.3923278983166,82581.908716484,0.0,1.0
2011-08-11,39.01,39.14,38.4,38.44,24000,13.3683395934834,13.4128893024594,13.1592986513653,13.1730062541272,70034.1275334137,0.0,1.0
2011-08-12,38.5,39.1,38.25,39.1,19900,13.1935676582699,13.3991816996975,13.1078951410085,13.3991816996975,58069.9640797891,0.0,1.0
2011-08-15,38.66,39.0792,38.46,38.67,7000,13.2483980693173,13.3920537462614,13.1798600555081,13.2518249700078,20426.620530579,0.0,1.0
2011-08-16,37.5,38.25,37.15,38.25,10500,12.850877589224,13.1078951410085,12.7309360650579,13.1078951410085,30639.9307958684,0.0,1.0
2011-08-17,37.56,37.92,37.38,37.54,7300,12.8714389933667,12.9948074182233,12.8097547809385,12.8645851919858,21302.0471247467,0.0,1.0
2011-08-18,36.06,37.55,36.01,37.0,24900,12.3574038897978,12.8680120926763,12.3402693863455,12.679532554701,72660.4073159166,0.0,1.0
2011-08-19,35.27,36.41,35.16,35.93,21500,12.0866787352515,12.4773454139639,12.0489828276564,12.3128541808218,62738.9059153496,0.0,1.0
2011-08-22,35.55,36.12,35.3,35.99,20300,12.1826319545843,12.3779652939405,12.0969594373228,12.3334155849646,59237.1995386792,0.0,1.0
2011-08-23,35.9,35.98,35.3,35.97,25200,12.3025734787504,12.3299886842741,12.0969594373228,12.3265617835836,73535.8339100845,0.0,1.0
2011-08-24,36.94,36.94,35.74,35.74,4300,12.6589711505582,12.6589711505582,12.2477430677031,12.2477430677031,12547.78118307,0.0,1.0
2011-08-25,35.7,37.03,35.66,37.03,16600,12.2340354649412,12.6898132567724,12.2203278621794,12.6898132567724,48440.2715439446,0.0,1.0
2011-08-26,35.82,36.2,35.26,35.74,11400,12.2751582732267,12.4053804994642,12.083251834561,12.2477430677031,33266.2105783716,0.0,1.0
2011-08-29,36.72,36.72,36.11,36.11,8000,12.5835793353681,12.5835793353681,12.3745383932501,12.3745383932501,23344.7091778046,0.0,1.0
2011-08-30,36.54,37.78,36.13,36.46,25300,12.5218951229398,12.9468308085568,12.381392194631,12.4944799174162,73827.6427748072,0.0,1.0
2011-08-31,35.61,36.55,35.6,36.55,8100,12.2031933587271,12.5253220236303,12.1997664580366,12.5253220236303,23636.5180425271,0.0,1.0
2011-09-01,34.43,35.63,34.42,35.63,13300,11.7988190772528,12.210047160108,11.7953921765624,12.210047160108,38810.5790081002,0.0,1.0
2011-09-02,33.27,34.55,33.26,34.55,27300,11.4012985971595,11.8399418855384,11.397871696469,11.8399418855384,79663.8200692582,0.0,1.0
2011-09-06,33.16,33.594,32.72,32.78,16500,11.3636026895645,11.5123301795304,11.2128190591842,11.233380463327,48148.4626792217,0.0,1.0
2011-09-07,35.13,35.15,33.51,33.63,13800,12.038702125585,12.0455559269659,11.4835442137305,11.5246670220161,40269.623331713,0.0,1.0
2011-09-08,34.1,34.97,34.05,34.97,11400,11.6857313544677,11.9838717145377,11.6685968510154,11.9838717145377,33266.2105783714,0.0,1.0
2011-09-09,32.75,33.91,32.52,33.9,15000,11.2230997612556,11.6206202413489,11.144281045375,11.6171933406585,43771.3297083836,0.0,1.0
2011-09-12,33.23,33.76,32.76,33.31,8800,11.3875909943977,11.569216730992,11.2265266619461,11.4150061999214,25679.180095585,0.0,1.0
2011-09-13,33.53,33.83,33.1,33.48,8600,11.4903980151115,11.5932050358253,11.3430412854217,11.4732635116592,25095.5623661398,0.0,1.0
2011-09-14,33.78,34.04,33.38,33.56,11700,11.576070532373,11.6651699503249,11.4389945047546,11.5006787171828,34141.6371725391,0.0,1.0
2011-09-15,33.78,33.94,33.64,33.94,5200,11.576070532373,11.6309009434203,11.5280939227065,11.6309009434203,15174.0609655729,0.0,1.0
2011-09-16,33.96,34.04,33.85,34.04,14300,11.6377547448012,11.6651699503249,11.6000588372062,11.6651699503249,41728.6676553258,0.0,1.0
2011-09-19,33.86,34.34,33.56,33.66,9100,11.6034857378966,11.7679769710387,11.5006787171828,11.5349477240874,26554.6066897528,0.0,1.0
2011-09-20,33.53,34.33,33.51,34.13,11000,11.4903980151115,11.7645500703482,11.4835442137305,11.696012056539,32098.9751194812,0.0,1.0
2011-09-21,32.46,33.98,32.34,33.5,31400,11.1237196412323,11.6446085461822,11.0825968329468,11.4801173130401,91627.9835228827,0.0,1.0
2011-09-22,32.49,33.29,32.34,32.34,39600,11.1340003433037,11.4081523985404,11.0825968329468,11.0825968329468,115556.310430132,0.0,1.0
2011-09-23,33.13,33.8,32.51,32.51,9100,11.3533219874931,11.5829243337539,11.1408541446846,11.1408541446846,26554.6066897526,0.0,1.0
2011-09-26,33.7,33.84,32.837,33.11,9300,11.5486553268493,11.5966319365157,11.2529137972626,11.3464681861122,27138.2244191978,0.0,1.0
2011-09-27,34.0,34.18,33.61,34.18,11300,11.6514623475631,11.7131465599913,11.5178132206351,11.7131465599913,32974.4017136489,0.0,1.0
2011-09-28,32.79,34.07,32.76,34.0,10200,11.2368073640174,11.6754506523963,11.2265266619461,11.6514623475631,29764.5042017009,0.0,1.0
2011-09-29,33.13,33.78,32.72,33.38,7300,11.3533219874931,11.576070532373,11.2128190591842,11.4389945047546,21302.0471247466,0.0,1.0
2011-09-30,33.04,33.8,32.88,33.59,14100,11.3224798812789,11.5829243337539,11.2676494702316,11.5109594192542,41145.0499258807,0.0,1.0
2011-10-03,32.17,33.37,32.1,32.87,16300,11.0243395212089,11.4355676040641,11.0003512163757,11.2642225695411,47564.844949777,0.0,1.0
2011-10-04,34.96,34.99,32.22,32.49,37000,11.9804448138472,11.9907255159186,11.0414740246612,11.1340003433037,107969.279947346,0.0,1.0
2011-10-05,35.36,35.389,33.93,34.84,27900,12.1175208414656,12.1274588534679,11.6274740427299,11.9393220055617,81414.6732575934,0.0,1.0
2011-10-06,35.01,35.32,34.37,35.32,10100,11.9975793172995,12.1038132387038,11.7782576731101,12.1038132387038,29472.6953369783,0.0,1.0
2011-10-07,33.78,35.06,33.52,35.06,11700,11.576070532373,12.0147138207518,11.486971114421,12.0147138207518,34141.6371725391,0.0,1.0
2011-10-10,35.36,35.38,33.68,33.78,18000,12.1175208414656,12.1243746428465,11.5418015254684,11.576070532373,52525.5956500603,0.0,1.0
2011-10-11,35.98,35.99,34.82,35.2,18200,12.3299886842741,12.3334155849646,11.9324682041808,12.0626904304182,53109.2133795054,0.0,1.0
2011-10-12,36.05,36.25,35.55,35.97,14000,12.3539769891073,12.4225150029165,12.1826319545843,12.3265617835836,40853.241061158,0.0,1.0
2011-10-13,35.9,36.1,35.75,35.81,12900,12.3025734787504,12.3711114925596,12.2511699683935,12.2717313725363,37643.3435492099,0.0,1.0
2011-10-14,35.81,36.2,35.8,36.2,11200,12.2717313725363,12.4053804994642,12.2683044718458,12.4053804994642,32682.5928489263,0.0,1.0
2011-10-17,34.52,35.72,34.42,35.72,10900,11.829661183467,12.2408892663221,11.7953921765624,12.2408892663221,31807.1662547587,0.0,1.0
2011-10-18,35.09,35.53,34.0,34.99,19800,12.0249945228232,12.1757781532034,11.6514623475631,11.9907255159186,57778.1552150662,0.0,1.0
2011-10-19,34.73,35.82,34.26,35.03,11400,11.9016260979666,12.2751582732267,11.740561765515,12.0044331186804,33266.2105783716,0.0,1.0
2011-10-20,34.54,35.1,34.39,34.94,5800,11.8365149848479,12.0284214235136,11.785111474491,11.9735910124663,16924.9141539083,0.0,1.0
2011-10-21,35.35,36.0,34.39,35.28,10500,12.1140939407751,12.336842485655,11.785111474491,12.0901056359419,30639.9307958686,0.0,1.0
2011-10-24,35.31,36.0,34.75,36.0,10700,12.1003863380133,12.336842485655,11.9084798993475,12.336842485655,31223.5485253136,0.0,1.0
2011-10-25,34.23,35.0,34.09,35.0,15800,11.7302810634436,11.994152416609,11.6823044537772,11.994152416609,46105.8006261642,0.0,1.0
2011-10-26,34.6,34.82,34.15,34.21,20100,11.8570763889907,11.9324682041808,11.70286585792,11.7234272620627,58653.5818092338,0.0,1.0
2011-10-27,37.07,37.43,35.0,35.01,36000,12.7035208595342,12.8268892843908,11.994152416609,11.9975793172995,105051.191300121,0.0,1.0
2011-10-28,36.08,36.99,35.79,36.79,11800,12.3642576911787,12.6761056540105,12.2648775711554,12.6075676402013,34433.4460372617,0.0,1.0
2011-10-31,35.44,36.02,35.15,35.71,18300,12.1449360469893,12.3436962870359,12.0455559269659,12.2374623656317,53401.0222442278,0.0,1.0
2011-11-01,33.2,34.91,33.2,34.75,25200,11.4355676040641,12.0245682246349,11.4355676040641,11.9694570554587,73161.2132398802,0.17,1.0
2011-11-02,33.75,33.9,33.0,33.9,44500,11.6250122481073,11.67667896921,11.3666786425938,11.67667896921,129193.412268836,0.0,1.0
2011-11-03,34.74,34.74,33.5,33.92,23100,11.9660126073852,11.9660126073852,11.5389010462695,11.6835678653571,67064.4454698899,0.0,1.0
2011-11-04,34.5,35.19,34.14,34.26,11700,11.8833458536208,12.1210127706933,11.7593457229744,11.8006790998565,33967.7061470873,0.0,1.0
2011-11-07,34.68,34.68,33.9,34.48,5200,11.9453459189441,11.9453459189441,11.67667896921,11.8764569574738,15096.7582875943,0.0,1.0
2011-11-08,36.26,36.32,34.2,34.68,12400,12.4895687145592,12.5102354030003,11.7800124114154,11.9453459189441,35999.9620704172,0.0,1.0
2011-11-09,34.23,35.5,34.23,35.26,21100,11.790345755636,12.2277906609722,11.790345755636,12.1451239072078,61257.9999746615,0.0,1.0
2011-11-10,35.05,35.05,34.2,34.89,8700,12.0727904976641,12.0727904976641,11.7800124114154,12.0176793284879,25258.0379042443,0.0,1.0
2011-11-11,36.65,36.68,35.05,35.05,13000,12.6239021894262,12.6342355336467,12.0727904976641,12.0727904976641,37741.8957189858,0.0,1.0
2011-11-14,35.9,36.92,35.49,36.49,17000,12.3655685839127,12.7169022874111,12.2243462128987,12.56879102025,49354.786709443,0.0,1.0
2011-11-15,36.6,36.6,35.5,35.9,10500,12.6066799490586,12.6066799490586,12.2277906609722,12.3655685839127,30483.8388499501,0.0,1.0
2011-11-16,36.27,36.73,35.88,36.25,14500,12.4930131626327,12.6514577740143,12.3586796877657,12.4861242664857,42096.7298404072,0.0,1.0
2011-11-17,36.65,36.66,36.02,36.26,17000,12.6239021894262,12.6273466374997,12.4069019607949,12.4895687145592,49354.786709443,0.0,1.0
2011-11-18,37.4,37.75,36.6,36.6,17200,12.8822357949397,13.0027914775127,12.6066799490586,12.6066799490586,49935.4312589658,0.0,1.0
2011-11-21,36.65,36.99,36.59,36.97,12900,12.6239021894262,12.7410134239256,12.6032355009851,12.7341245277786,37451.5734442244,0.0,1.0
2011-11-22,36.2,36.95,35.6,36.53,8700,12.4689020261181,12.7272356316316,12.2622351417073,12.582568812544,25258.0379042443,0.0,1.0
2011-11-23,35.26,36.95,35.26,36.15,15700,12.1451239072078,12.7272356316316,12.1451239072078,12.4516797857505,45580.5971375446,0.0,1.0
2011-11-25,35.17,35.9,35.01,35.39,7600,12.1141238745462,12.3655685839127,12.05901270537,12.1899017321635,22064.4928818687,0.0,1.0
2011-11-28,36.53,36.76,35.9,36.04,20500,12.582568812544,12.6617911182348,12.3655685839127,12.4137908569419,59516.0663260932,0.0,1.0
2011-11-29,35.58,36.51,35.58,36.51,9200,12.2553462455603,12.575679916397,12.2553462455603,12.575679916397,26709.6492780514,0.0,1.0
2011-11-30,36.92,37.14,35.3,36.75,35700,12.7169022874111,12.7926801450283,12.1589016995019,12.6583466701613,103645.05208983,0.0,1.0
2011-12-01,35.77,36.74,35.7448,36.74,43500,12.320790758957,12.6549022220878,12.3121107498118,12.6549022220878,126290.189521222,0.0,1.0
2011-12-02,36.06,36.47,35.66,36.29,7600,12.4206797530889,12.561902124103,12.2829018301484,12.4999020587797,22064.4928818686,0.0,1.0
2011-12-05,36.48,36.7,36.01,36.37,12600,12.5653465721765,12.6411244297938,12.4034575127213,12.5274576433678,36580.60661994,0.0,1.0
2011-12-06,36.13,36.65,35.52,36.54,13400,12.4447908896035,12.6239021894262,12.2346795571192,12.5860132606175,38903.1848180315,0.0,1.0
2011-12-07,36.17,36.56,35.76,35.76,7800,12.4585686818976,12.5929021567646,12.3173463108835,12.3173463108835,22645.1374313914,0.0,1.0
2011-12-08,35.02,36.48,35.02,36.06,15400,12.0624571534435,12.5653465721765,12.0624571534435,12.4206797530889,44709.6303132602,0.0,1.0
2011-12-09,36.5,36.79,35.35,35.35,8400,12.5722354683235,12.6721244624554,12.1761239398695,12.1761239398695,24387.07107996,0.0,1.0
2011-12-12,35.98,36.42,35.55,36.42,9700,12.3931241685008,12.5446798837354,12.2450129013397,12.5446798837354,28161.2606518586,0.0,1.0
2011-12-13,35.2,36.8,35.1,36.16,19300,12.1244572187668,12.6755689105289,12.0900127380316,12.455124233824,56032.1990289557,0.0,1.0
2011-12-14,36.0,36.12,35.03,35.03,17700,12.4000130646478,12.44134644153,12.065901601517,12.065901601517,51387.0426327731,0.0,1.0
2011-12-15,36.27,36.4,35.7,36.24,14200,12.4930131626327,12.5377909875884,12.2966796224424,12.4826798184121,41225.7630161229,0.0,1.0
2011-12-16,36.12,36.7,35.97,36.26,39400,12.44134644153,12.6411244297938,12.3896797204273,12.4895687145592,114386.976256003,0.0,1.0
2011-12-19,35.51,36.43,35.46,36.43,12300,12.2312351090457,12.5481243318089,12.2140128686781,12.5481243318089,35709.6397956557,0.0,1.0
2011-12-20,37.18,37.29,35.6,36.0,13000,12.8064579373224,12.844346866131,12.2622351417073,12.4000130646478,37741.8957189858,0.0,1.0
2011-12-21,37.26,37.42,36.45,36.9,8500,12.8340135219105,12.8891246910867,12.5550132279559,12.710013391264,24677.3933547215,0.0,1.0
2011-12-22,37.12,37.3,36.9,37.27,6700,12.7857912488813,12.8477913142046,12.710013391264,12.837457969984,19451.5924090158,0.0,1.0
2011-12-23,37.02,37.32,36.72,37.32,2200,12.7513467681462,12.8546802103516,12.6480133259408,12.8546802103516,6387.09004475144,0.0,1.0
2011-12-27,37.19,37.34,36.85,36.9,2400,12.8099023853959,12.8615691064986,12.6927911508965,12.710013391264,6967.73459427431,0.0,1.0
2011-12-28,36.29,37.0,36.12,37.0,7700,12.4999020587797,12.7444578719992,12.44134644153,12.7444578719992,22354.8151566301,0.0,1.0
2011-12-29,37.22,37.24,36.55,36.55,8600,12.8202357296164,12.8271246257635,12.5894577086911,12.5894577086911,24967.715629483,0.0,1.0
2011-12-30,37.59,38.63,37.01,37.15,21200,12.9476803083364,13.3059029079818,12.7479023200727,12.7961245931019,61548.3222494232,0.0,1.0
2012-01-03,38.64,38.95,37.98,38.24,22200,13.3093473560553,13.4161252463342,13.0820137832035,13.1715694331148,64451.5449970375,0.0,1.0
2012-01-04,37.89,38.62,37.89,38.62,7400,13.0510137505418,13.3024584599083,13.0510137505418,13.3024584599083,21483.8483323458,0.0,1.0
2012-01-05,38.4,38.46,37.5,37.9,33300,13.226680602291,13.2473472907321,12.9166802756748,13.0544581986154,96677.3174955561,0.0,1.0
2012-01-06,37.77,38.41,37.77,38.21,12300,13.0096803736597,13.2301250503645,13.0096803736597,13.1612360888943,35709.6397956558,0.0,1.0
2012-01-09,38.26,38.53,37.63,37.94,14500,13.1784583292618,13.2714584272467,12.9614581006305,13.0682359909094,42096.7298404074,0.0,1.0
2012-01-10,39.1,39.33,38.61,38.85,26400,13.4677919674369,13.5470142731278,13.2990140118348,13.3816807655991,76645.0805370176,0.0,1.0
2012-01-11,39.1,39.23,38.64,38.97,15300,13.4677919674369,13.5125697923926,13.3093473560553,13.4230141424813,44419.3080384988,0.0,1.0
2012-01-12,39.15,39.15,38.38,39.02,3000,13.4850142078045,13.4850142078045,13.219791706144,13.4402363828488,8709.66824284289,0.0,1.0
2012-01-13,38.65,39.25,38.32,38.5,11100,13.3127918041288,13.5194586885396,13.1991250177029,13.2611250830261,32225.7724985188,0.0,1.0
2012-01-17,38.4,38.87,38.19,38.65,16300,13.226680602291,13.3885696617461,13.1543471927472,13.3127918041288,47322.530786113,0.0,1.0
2012-01-18,38.58,38.58,38.0,38.0201,9400,13.2886806676143,13.2886806676143,13.0889026793505,13.0958260199782,27290.2938275743,0.0,1.0
2012-01-19,38.21,38.75,38.01,38.75,7700,13.1612360888943,13.347236284864,13.092347127424,13.347236284864,22354.81515663,0.0,1.0
2012-01-20,38.54,38.73,37.5,37.5,14900,13.2749028753202,13.340347388717,12.9166802756748,12.9166802756748,43258.018939453,0.0,1.0
2012-01-23,38.49,38.68,37.9,38.68,9600,13.2576806349526,13.3231251483494,13.0544581986154,13.3231251483494,27870.9383770973,0.0,1.0
2012-01-24,38.52,38.76,38.1,38.21,16000,13.2680139791732,13.3506807329375,13.1233471600856,13.1612360888943,46451.5639618286,0.0,1.0
2012-01-25,39.4,39.4,38.09,38.58,19500,13.5711254096423,13.5711254096423,13.1199027120121,13.2886806676143,56612.8435784789,0.0,1.0
2012-01-26,38.88,39.46,38.56,39.46,23400,13.3920141098197,13.5917920980834,13.2817917714672,13.5917920980834,67935.4122941742,0.0,1.0
2012-01-27,39.05,39.19,38.46,38.64,21500,13.4505697270694,13.4987920000986,13.2473472907321,13.3093473560553,62419.2890737072,0.0,1.0
2012-01-30,38.94,39.18,38.18,38.58,9800,13.4712364155105,13.5542640667617,13.2083155198816,13.3466949386336,28327.9120215439,0.17,1.0
2012-01-31,38.74,39.0,38.6301,38.64,23600,13.4020467061344,13.4919933283233,13.3640269608323,13.3674518514464,68218.2371131062,0.0,1.0
2012-02-01,39.19,39.5,38.55,38.77,17000,13.5577235522305,13.6649676017633,13.3363164822272,13.4124251625408,49140.2555475762,0.0,1.0
2012-02-02,39.09,39.4,38.64,39.2,16700,13.5231286975425,13.6303727470753,13.3674518514464,13.5611830376993,48273.0745673249,0.0,1.0
2012-02-03,39.99,40.0,39.27,39.5,20000,13.8344823897345,13.8379418752033,13.5853994359809,13.6649676017633,57812.06535009,0.0,1.0
2012-02-06,38.97,39.81,38.75,39.81,9600,13.4816148719169,13.7722116512961,13.4055061916032,13.7722116512961,27749.791368043,0.0,1.0
2012-02-07,38.79,38.99,38.61,38.99,2700,13.4193441334784,13.4885338428545,13.35707339504,13.4885338428545,7804.62882226215,0.0,1.0
2012-02-08,38.74,39.01,38.561,39.01,5900,13.4020467061344,13.4954528137921,13.3401219162429,13.4954528137921,17054.5592782765,0.0,1.0
2012-02-09,38.44,38.73,38.44,38.67,2300,13.2982621420704,13.3985872206656,13.2982621420704,13.3778303078528,6648.38751526033,0.0,1.0
2012-02-10,38.17,38.75,38.01,38.29,5200,13.2048560344128,13.4055061916032,13.149504266912,13.2463698600384,15031.1369910233,0.0,1.0
2012-02-13,39.03,39.75,38.19,38.27,14300,13.5023717847297,13.7514547384833,13.2117750053504,13.2394508891008,41335.6267253141,0.0,1.0
2012-02-14,38.15,39.1,38.0,38.9,13400,13.1979370634752,13.5265881830113,13.1460447814432,13.4573984736353,38734.0837845601,0.0,1.0
2012-02-15,37.41,38.43,37.15,38.43,7000,12.9419351387839,13.2948026566016,12.8519885165951,13.2948026566016,20234.2228725315,0.0,1.0
2012-02-16,38.56,38.98,37.6,37.6,4000,13.339775967696,13.4850743573857,13.0076653626911,13.0076653626911,11562.413070018,0.0,1.0
2012-02-17,38.8,38.979,38.12,38.65,7500,13.4228036189472,13.4847284088388,13.1875586070688,13.3709113369152,21679.5245062837,0.0,1.0
2012-02-21,38.21,38.99,38.06,38.99,2300,13.218693976288,13.4885338428545,13.166801694256,13.4885338428545,6648.38751526033,0.0,1.0
2012-02-22,37.39,38.39,37.19,38.09,3300,12.9350161678463,13.2809647147264,12.8658264584703,13.1771801506624,9538.99078276484,0.0,1.0
2012-02-23,37.5,37.63,37.0,37.46,12000,12.9730705080031,13.0180438190976,12.8000962345631,12.9592325661279,34687.239210054,0.0,1.0
2012-02-24,37.06,37.53,37.0,37.46,3200,12.8208531473759,12.9834489644095,12.8000962345631,12.9592325661279,9249.93045601437,0.0,1.0
2012-02-27,36.95,37.15,36.5,36.92,4100,12.7827988072191,12.8519885165951,12.6271219611231,12.7724203508127,11851.4733967684,0.0,1.0
2012-02-28,36.7,37.15,36.3,36.81,36700,12.6963116704991,12.8519885165951,12.557932251747,12.7343660106559,106085.139917415,0.0,1.0
2012-02-29,35.17,36.91,34.83,36.63,16700,12.1670103937725,12.7689608653439,12.0493878878333,12.6720952722175,48273.0745673252,0.0,1.0
2012-03-01,35.25,35.86,35.22,35.28,15000,12.194686277523,12.4057148911198,12.1843078211165,12.2050647339294,43359.0490125672,0.0,1.0
2012-03-02,34.6,35.38,34.59,35.37,14300,11.9698197220509,12.2396595886174,11.9663602365821,12.2362001031486,41335.6267253142,0.0,1.0
2012-03-05,35.13,35.14,34.56,34.56,14300,12.1531724518973,12.1566319373661,11.9559817801757,11.9559817801757,41335.6267253143,0.0,1.0
2012-03-06,35.83,36.1899,34.99,34.99,9800,12.3953364347134,12.5198433167355,12.1047396553341,12.1047396553341,28327.912021544,0.0,1.0
2012-03-07,36.35,36.35,36.0,36.0,5800,12.575229679091,12.575229679091,12.454147687683,12.454147687683,16765.4989515261,0.0,1.0
2012-03-08,37.47,37.74,36.51,36.52,3400,12.9626920515967,13.0560981592544,12.6305814465919,12.6340409320607,9828.05110951529,0.0,1.0
2012-03-09,37.82,38.0,37.32,37.32,12300,13.0837740430048,13.1460447814432,12.9107997695647,12.9107997695647,35554.4201903051,0.0,1.0
2012-03-12,37.86,38.0,37.48,37.75,5700,13.09761198488,13.1460447814432,12.9661515370655,13.0595576447232,16476.4386247756,0.0,1.0
2012-03-13,38.47,38.48,37.8,38.36,9400,13.3086405984768,13.3121000839456,13.0768550720672,13.27058625832,27171.6707145422,0.0,1.0
2012-03-14,38.56,38.79,38.5,38.54,5100,13.339775967696,13.4193441334784,13.3190190548832,13.3328569967584,14742.0766642729,0.0,1.0
2012-03-15,38.6,38.95,38.48,38.75,3700,13.3536139095712,13.4746959009793,13.3121000839456,13.4055061916032,10695.2320897666,0.0,1.0
2012-03-16,37.76,38.56,37.63,38.56,11800,13.063017130192,13.339775967696,13.0180438190976,13.339775967696,34109.1185565529,0.0,1.0
2012-03-19,37.96,38.4399,37.61,37.96,8100,13.132206839568,13.2982275472157,13.0111248481599,13.132206839568,23413.8864667863,0.0,1.0
2012-03-20,37.52,37.89,37.52,37.89,3600,12.9799894789407,13.1079904412864,12.9799894789407,13.1079904412864,10406.1717630162,0.0,1.0
2012-03-21,37.91,38.7299,37.84,37.84,2800,13.114909412224,13.398552625811,13.0906930139424,13.0906930139424,8093.68914901255,0.0,1.0
2012-03-22,37.47,38.02,36.71,37.38,15000,12.9626920515967,13.1529637523808,12.6997711559679,12.9315566823775,43359.0490125675,0.0,1.0
2012-03-23,39.18,39.74,38.03,38.03,3500,13.5542640667617,13.7479952530145,13.1564232378496,13.1564232378496,10117.1114362657,0.0,1.0
2012-03-26,40.25,40.39,39.1,39.5,12100,13.9244290119234,13.9728618084866,13.5265881830113,13.6649676017633,34976.2995368042,0.0,1.0
2012-03-27,39.8,40.44,39.28,40.44,7600,13.7687521658273,13.9901592358306,13.5888589214497,13.9901592358306,21968.5848330342,0.0,1.0
2012-03-28,39.31,40.1,39.08,40.09,9100,13.5992373778561,13.8725367298914,13.5196692120737,13.8690772444226,26304.4897342908,0.0,1.0
2012-03-29,38.71,39.0,38.35,39.0,6400,13.391668249728,13.4919933283233,13.2671267728512,13.4919933283233,18499.8609120288,0.0,1.0
2012-03-30,38.01,39.06,37.95,39.06,7500,13.149504266912,13.5127502411361,13.1287473540992,13.5127502411361,21679.5245062836,0.0,1.0
2012-04-02,38.18,38.2,37.45,38.11,8900,13.2083155198816,13.2152344908192,12.9557730806591,13.1840991216,25726.3690807899,0.0,1.0
2012-04-03,37.65,38.54,37.59,38.01,10700,13.0249627900352,13.3328569967584,13.0042058772223,13.149504266912,30929.4549622979,0.0,1.0
2012-04-04,37.27,37.96,37.27,37.86,4900,12.8935023422207,13.132206839568,12.8935023422207,13.09761198488,14163.956010772,0.0,1.0
2012-04-05,37.53,38.005,37.21,37.21,2900,12.9834489644095,13.1477745241776,12.8727454294079,12.8727454294079,8382.74947576305,0.0,1.0
2012-04-09,36.52,37.53,36.52,36.89,6400,12.6340409320607,12.9834489644095,12.6340409320607,12.7620418944063,18499.8609120287,0.0,1.0
2012-04-10,36.15,37.98,36.05,37.98,47900,12.506039969715,13.1391258105056,12.471445115027,13.1391258105056,138459.896513465,0.0,1.0
2012-04-11,36.75,36.75,36.53,36.67,4800,12.7136090978431,12.7136090978431,12.6375004175295,12.6859332140927,13874.8956840215,0.0,1.0
2012-04-12,37.32,37.8399,36.78,36.78,5600,12.9107997695647,13.0906584190877,12.7239875542495,12.7239875542495,16187.3782980252,0.0,1.0
2012-04-13,36.18,37.19,36.0,37.19,4700,12.5164184261214,12.8658264584703,12.454147687683,12.8658264584703,13585.8353572711,0.0,1.0
2012-04-16,36.84,36.93,36.25,36.35,7500,12.7447444670623,12.7758798362815,12.540634824403,12.575229679091,21679.5245062836,0.0,1.0
2012-04-17,37.99,38.3399,37.01,37.01,9400,13.1425852959744,13.2636326925277,12.8035557200319,12.8035557200319,27171.6707145422,0.0,1.0
2012-04-18,37.2,38.21,37.2,38.21,2900,12.8692859439391,13.218693976288,12.8692859439391,13.218693976288,8382.74947576303,0.0,1.0
2012-04-19,36.32,37.85,36.32,37.3,6000,12.5648512226846,13.0941524994112,12.5648512226846,12.9038807986271,17343.619605027,0.0,1.0
2012-04-20,37.31,37.41,36.73,37.41,9200,12.9073402840959,12.9419351387839,12.7066901269055,12.9419351387839,26593.5500610414,0.0,1.0
2012-04-23,36.31,38.01,36.28,36.55,11700,12.5613917372158,13.149504266912,12.5510132808094,12.6444193884671,33820.0582298026,0.0,1.0
2012-04-24,36.92,36.9999,36.41,36.44,2700,12.7724203508127,12.8000616397084,12.5959865919038,12.6063650483103,7804.62882226212,0.0,1.0
2012-04-25,36.95,37.36,36.77,37.0,5200,12.7827988072191,12.9246377114399,12.7205280687807,12.8000962345631,15031.1369910233,0.0,1.0
2012-04-26,37.18,37.57,36.69,36.98,5200,12.8623669730015,12.9972869062847,12.6928521850303,12.7931772636255,15031.1369910234,0.0,1.0
2012-04-27,37.72,37.87,36.77,37.18,6700,13.0491791883168,13.1010714703488,12.7205280687807,12.8623669730015,19367.04189228,0.0,1.0
2012-04-30,37.07,37.45,37.05,37.45,7700,12.8243126328447,12.9557730806591,12.8173936619071,12.9557730806591,22257.6451597846,0.0,1.0
2012-05-01,37.09,37.9499,37.07,37.35,9200,12.8900428567519,13.1888875009288,12.8830921730869,12.980401744397,26472.2160967263,0.17,1.0
2012-05-02,36.61,37.22,36.27,37.13,6700,12.7232264487918,12.9352223005745,12.6050648264867,12.9039442240819,19278.6791139202,0.0,1.0
2012-05-03,36.01,36.68,36.0,36.38,6400,12.5147059388416,12.7475538416193,12.5112305970091,12.6432935866442,18415.4546759836,0.0,1.0
2012-05-04,35.62,36.2,35.23,36.0,27400,12.379167607374,12.5807374336592,12.2436292759064,12.5112305970091,78841.1653315547,0.0,1.0
2012-05-07,35.95,36.34,35.8,35.8,11000,12.4938538878466,12.6293922193142,12.4417237603591,12.4417237603591,31651.5627243467,0.0,1.0
2012-05-08,35.89,36.0,35.7,35.8,16700,12.4730018368516,12.5112305970091,12.4069703420341,12.4417237603591,48052.8270451445,0.0,1.0
2012-05-09,35.96,36.28,35.7,35.7,7900,12.4973292296791,12.6085401683192,12.4069703420341,12.4069703420341,22731.5768656672,0.0,1.0
2012-05-10,35.9,36.25,35.9,36.25,1400,12.4764771786841,12.5981141428217,12.4764771786841,12.5981141428217,4028.3807103714,0.0,1.0
2012-05-11,35.77,36.13,35.71,35.71,6000,12.4312977348616,12.5564100408317,12.4104456838666,12.4104456838666,17264.4887587345,0.0,1.0
2012-05-14,35.91,36.19,35.7,35.7,13700,12.4799525205166,12.5772620918267,12.4069703420341,12.4069703420341,39420.5826657773,0.0,1.0
2012-05-15,35.87,36.054,35.737,35.9,3400,12.4660511531866,12.5299974429047,12.4198291068143,12.4764771786841,9783.21029661625,0.0,1.0
2012-05-16,35.75,36.15,35.71,35.92,2800,12.4243470511966,12.5633607244967,12.4104456838666,12.4834278623491,8056.76142074277,0.0,1.0
2012-05-17,35.75,36.0,35.72,35.78,4300,12.4243470511966,12.5112305970091,12.4139210256991,12.4347730766941,12372.8836104264,0.0,1.0
2012-05-18,35.83,36.08,35.75,35.75,8300,12.4521497858566,12.5390333316692,12.4243470511966,12.4243470511966,23882.5427829161,0.0,1.0
2012-05-21,36.19,36.39,35.71,35.79,16900,12.5772620918267,12.6467689284767,12.4104456838666,12.4382484185266,48628.3100037689,0.0,1.0
2012-05-22,35.74,36.5,35.7,36.15,11000,12.4208717093641,12.6849976886343,12.4069703420341,12.5633607244967,31651.5627243466,0.0,1.0
2012-05-23,35.75,36.1,35.56,35.59,8400,12.4243470511966,12.5459840153342,12.358315556379,12.3687415818765,24170.2842622283,0.0,1.0
2012-05-24,35.99,36.27,35.65,36.03,9400,12.5077552551766,12.6050648264867,12.3895936328716,12.5216566225067,27047.6990553509,0.0,1.0
2012-05-25,35.83,36.1,35.7501,36.1,3100,12.4521497858566,12.5459840153342,12.4243818046149,12.5459840153342,8919.98585867951,0.0,1.0
2012-05-29,35.79,36.1,35.7,36.01,3100,12.4382484185266,12.5459840153342,12.4069703420341,12.5147059388416,8919.98585867951,0.0,1.0
2012-05-30,35.65,35.95,35.5,35.65,22300,12.3895936328716,12.4938538878466,12.337463505384,12.3895936328716,64166.3498866298,0.0,1.0
2012-05-31,35.59,35.92,35.59,35.71,9600,12.3687415818765,12.4834278623491,12.3687415818765,12.4104456838666,27623.1820139754,0.0,1.0
2012-06-01,35.58,36.0,35.28,35.5,27800,12.365266240044,12.5112305970091,12.261005985069,12.337463505384,79992.1312488036,0.0,1.0
2012-06-04,36.09,36.46,35.64,35.69,9500,12.5425086735017,12.6710963213043,12.3861182910391,12.4034950002016,27335.440534663,0.0,1.0
2012-06-05,36.7,36.89,36.04,36.04,22400,12.7545045252843,12.8205360201019,12.5251319643392,12.5251319643392,64454.0913659424,0.0,1.0
2012-06-06,38.9,39.38,36.78,36.78,23900,13.5190797284349,13.685896136395,12.7823072599443,12.7823072599443,68770.2135556258,0.0,1.0
2012-06-07,38.34,39.0,38.1,39.0,12300,13.3244605858147,13.5538331467599,13.2410523818347,13.5538331467599,35392.2019554059,0.0,1.0
2012-06-08,38.33,38.71,38.2,38.2,8500,13.3209852439822,13.4530482336173,13.2758058001597,13.2758058001597,24458.0257415407,0.0,1.0
2012-06-11,37.0,38.5,36.86,38.5,15400,12.8587647802594,13.3800660551348,12.8101099946044,13.3800660551348,44312.1878140853,0.0,1.0
2012-06-12,38.01,38.11,36.865,37.03,6000,13.2097743053422,13.2445277236672,12.8118476655206,12.8691908057569,17264.4887587345,0.0,1.0
2012-06-13,37.05,38.27,36.85,38.05,19000,12.8761414894219,13.3001331929872,12.8066346527719,13.2236756726722,54670.8810693261,0.0,1.0
2012-06-14,37.8,37.85,37.18,37.25,10300,13.1367921268596,13.1541688360221,12.9213209332444,12.945648326072,29637.372369161,0.0,1.0
2012-06-15,37.34,37.99,36.78,37.5,25200,12.9769264025645,13.2028236216771,12.7823072599443,13.0325318718845,72510.852786685,0.0,1.0
2012-06-18,37.33,37.5,36.92,37.26,9300,12.973451060732,13.0325318718845,12.8309620455994,12.9491236679045,26759.9575760385,0.0,1.0
2012-06-19,37.8,37.99,36.91,37.5,16400,13.1367921268596,13.2028236216771,12.8274867037669,13.0325318718845,47189.6026072078,0.0,1.0
2012-06-20,37.5,38.0,37.2,37.41,5500,13.0325318718845,13.2062989635097,12.9282716169094,13.001253795392,15825.7813621734,0.0,1.0
2012-06-21,36.33,37.95,36.08,37.95,7000,12.6259168774817,13.1889222543471,12.5390333316692,13.1889222543471,20141.903551857,0.0,1.0
2012-06-22,37.15,37.4699,36.52,36.67,38000,12.9108949077469,13.0220710929687,12.6919483722993,12.7440784997868,109341.762138652,0.0,1.0
2012-06-25,36.26,36.77,36.02,36.7,2800,12.6015894846542,12.7788319181118,12.5181812806741,12.7545045252843,8056.76142074279,0.0,1.0
2012-06-26,36.56,36.6499,36.13,36.13,2800,12.7058497396293,12.7370930627035,12.5564100408317,12.5564100408317,8056.76142074278,0.0,1.0
2012-06-27,36.85,36.85,36.41,36.46,3400,12.8066346527719,12.8066346527719,12.6537196121417,12.6710963213043,9783.21029661621,0.0,1.0
2012-06-28,36.38,36.75,36.1,36.72,3300,12.6432935866442,12.7718812344468,12.5459840153342,12.7614552089493,9495.46881730403,0.0,1.0
2012-06-29,37.01,37.12,36.7,37.12,5100,12.8622401220919,12.9004688822494,12.7545045252843,12.9004688822494,14674.8154449244,0.0,1.0
2012-07-02,37.05,37.05,36.51,37.0,7500,12.8761414894219,12.8761414894219,12.6884730304668,12.8587647802594,21580.6109484182,0.0,1.0
2012-07-03,36.97,37.1,36.41,37.05,10400,12.8483387547619,12.8935181985844,12.6537196121417,12.8761414894219,29925.1138484732,0.0,1.0
2012-07-05,36.99,37.1,36.78,36.88,1500,12.8552894384269,12.8935181985844,12.7823072599443,12.8170606782694,4316.12218968363,0.0,1.0
2012-07-06,36.21,36.885,36.11,36.53,6200,12.5842127754917,12.8187983491856,12.5494593571667,12.6954237141318,17839.971717359,0.0,1.0
2012-07-09,36.48,36.5,36.27,36.27,2200,12.6780470049693,12.6849976886343,12.6050648264867,12.6050648264867,6330.31254486931,0.0,1.0
2012-07-10,36.83,36.85,36.415,36.58,19800,12.7996839691069,12.8066346527719,12.655457283058,12.7128004232943,56972.8129038238,0.0,1.0
2012-07-11,36.29,36.801,36.29,36.76,18000,12.6120155101517,12.7896054777926,12.6120155101517,12.7753565762793,51793.4662762037,0.0,1.0
2012-07-12,36.39,36.62,36.21,36.21,4100,12.6467689284767,12.7267017906243,12.5842127754917,12.5842127754917,11797.400651802,0.0,1.0
2012-07-13,37.24,37.43,36.6,36.6,11100,12.9421729842395,13.008204479057,12.7197511069593,12.7197511069593,31939.3042036588,0.0,1.0
2012-07-16,37.08,37.44,37.02,37.24,2400,12.8865675149194,13.0116798208895,12.8657154639244,12.9421729842395,6905.79550349382,0.0,1.0
2012-07-17,36.9,37.49,36.65,37.27,17400,12.8240113619344,13.029056530052,12.7371278161218,12.952599009737,50067.0174003301,0.0,1.0
2012-07-18,37.4,37.5,36.98,36.98,4600,12.9977784535595,13.0325318718845,12.8518140965944,12.8518140965944,13236.1080483631,0.0,1.0
2012-07-19,37.41,38.0,37.4,37.43,5800,13.001253795392,13.2062989635097,12.9977784535595,13.008204479057,16689.0058001101,0.0,1.0
2012-07-20,36.48,37.62,36.48,37.33,22000,12.6780470049693,13.0742359738746,12.6780470049693,12.973451060732,63303.1254486931,0.0,1.0
2012-07-23,37.25,37.68,36.25,36.25,4700,12.945648326072,13.0950880248696,12.5981141428217,12.5981141428217,13523.8495276753,0.0,1.0
2012-07-24,37.09,37.85,37.09,37.53,5100,12.8900428567519,13.1541688360221,12.8900428567519,13.042957897382,14674.8154449244,0.0,1.0
2012-07-25,37.15,37.69,37.15,37.56,2800,12.9108949077469,13.0985633667021,12.9108949077469,13.0533839228795,8056.76142074281,0.0,1.0
2012-07-26,37.0,37.9,36.98,37.9,10800,12.8587647802594,13.1715455451846,12.8518140965944,13.1715455451846,31076.0797657222,0.0,1.0
2012-07-27,37.75,37.88,37.02,37.12,5700,13.1194154176971,13.1645948615196,12.8657154639244,12.9004688822494,16401.2643207978,0.0,1.0
2012-07-30,37.61,37.81,37.5,37.79,3300,13.0707606320421,13.1402674686921,13.0325318718845,13.1333167850271,9495.46881730396,0.0,1.0
2012-07-31,37.42,37.72,37.34,37.43,3500,13.0672852902095,13.172047064316,13.0393488171145,13.0707773493464,10022.7397727459,0.18,1.0
2012-08-01,36.43,37.41,35.72,37.41,9300,12.7215714356583,13.0637932310727,12.4736352369397,13.0637932310727,26631.8513961533,0.0,1.0
2012-08-02,36.4,36.74,36.14,36.14,6400,12.7110952582477,12.8298252689016,12.6203017206888,12.6203017206888,18327.2955844495,0.0,1.0
2012-08-03,38.08,38.28,37.13,37.13,6400,13.2977611932437,13.3676023759813,12.96601557524,12.96601557524,18327.2955844496,0.0,1.0
2012-08-06,38.2,38.46,37.99,37.99,4200,13.3396659028863,13.4304594404452,13.2663326610118,13.2663326610118,12027.287727295,0.0,1.0
2012-08-07,38.57,38.75,38.06,38.1,33400,13.4688720909509,13.5317291554148,13.2907770749699,13.3047453115175,95645.573831346,0.0,1.0
2012-08-08,38.14,38.74,37.78,38.25,3300,13.318713548065,13.5282370962779,13.1929994191373,13.3571261985707,9450.0117857318,0.0,1.0
2012-08-09,38.6,38.83,38.34,38.41,7300,13.4793482683615,13.5596656285098,13.3885547308026,13.4129991447608,20904.5715260128,0.0,1.0
2012-08-10,38.69,38.8,38.15,38.79,7400,13.5107768005935,13.5491894510992,13.3222056072019,13.5456973919623,21190.9355195197,0.0,1.0
2012-08-13,38.95,38.95,38.26,38.7,6000,13.6015703381524,13.6015703381524,13.3606182577076,13.5142688597303,17181.8396104214,0.0,1.0
2012-08-14,38.75,39.42,37.86,38.9,10300,13.5317291554148,13.7656971175858,13.2209358922323,13.584110042468,29495.4913312234,0.0,1.0
2012-08-15,39.29,39.45,38.7,38.76,9200,13.7203003488063,13.7761732949964,13.5142688597303,13.5352212145516,26345.4874026463,0.0,1.0
2012-08-16,39.75,39.935,39.0,39.31,8000,13.8809350691029,13.9455381631352,13.6190306338368,13.7272844670801,22909.1194805619,0.0,1.0
2012-08-17,39.9,39.9,38.382,39.61,5400,13.9333159561561,13.9333159561561,13.4032213791775,13.8320462411865,15463.6556493793,0.0,1.0
2012-08-20,40.36,40.46,39.33,39.59,7700,14.0939506764526,14.1288712678214,13.7342685853539,13.8250621229128,22050.0275000409,0.0,1.0
2012-08-21,40.12,40.59,39.98,40.59,18300,14.0101412571675,14.1742680366009,13.9612524292511,14.1742680366009,52404.6108117854,0.0,1.0
2012-08-22,40.0,40.11,40.0,40.11,400,13.9682365475249,14.0066491980306,13.9682365475249,14.0066491980306,1145.4559740281,0.0,1.0
2012-08-23,39.45,40.04,39.21,40.04,2700,13.7761732949964,13.9822047840724,13.6923638757113,13.9822047840724,7731.82782468967,0.0,1.0
2012-08-24,39.48,39.54,39.15,39.48,3500,13.7866494724071,13.8076018272284,13.67141152089,13.7866494724071,10022.7397727458,0.0,1.0
2012-08-27,39.31,39.43,39.125,39.43,2700,13.7272844670801,13.7691891767227,13.6626813730478,13.7691891767227,7731.82782468965,0.0,1.0
2012-08-28,39.3,39.31,39.1,39.31,3300,13.7237924079432,13.7272844670801,13.6539512252056,13.7272844670801,9450.01178573181,0.0,1.0
2012-08-29,39.46,39.5,38.77,38.77,2100,13.7796653541333,13.7936335906808,13.5387132736885,13.5387132736885,6013.64386364752,0.0,1.0
2012-08-30,38.71,39.23,38.68,39.23,1500,13.5177609188672,13.699347993985,13.5072847414566,13.699347993985,4295.45990260537,0.0,1.0
2012-08-31,39.22,39.759,38.7,38.93,30200,13.6958559348482,13.8840779223261,13.5142688597303,13.5945862198786,86481.9260391211,0.0,1.0
2012-09-04,39.4,39.4,38.52,38.52,3000,13.758712999312,13.758712999312,13.4514117952665,13.4514117952665,8590.91980521075,0.0,1.0
2012-09-05,39.21,39.5,39.03,39.5,9100,13.6923638757113,13.7936335906808,13.6295068112474,13.7936335906808,26059.1234091392,0.0,1.0
2012-09-06,39.89,39.95,39.3,39.3,14700,13.9298238970192,13.9507762518405,13.7237924079432,13.7237924079432,42095.5070455326,0.0,1.0
2012-09-07,39.98,40.35,39.8117,40.12,4500,13.9612524292511,14.0904586173157,13.9024810739774,14.0101412571675,12886.3797078161,0.0,1.0
2012-09-10,39.59,40.17,39.59,40.15,2900,13.8250621229128,14.0276015528519,13.8250621229128,14.0206174345781,8304.55581170369,0.0,1.0
2012-09-11,39.9,40.38,39.73,39.73,5300,13.9333159561561,14.1009347947264,13.8739509508291,13.8739509508291,15177.2916558723,0.0,1.0
2012-09-12,40.3,40.3,39.876,40.1,7400,14.0729983216313,14.0729983216313,13.9249350142276,14.0031571388937,21190.9355195199,0.0,1.0
2012-09-13,41.48,41.61,39.59,40.25,10500,14.4850612997833,14.5304580685628,13.8250621229128,14.0555380259469,30068.2193182376,0.0,1.0
2012-09-14,42.35,42.75,41.39,41.66,19700,14.788870444692,14.9285528101672,14.4536327675514,14.5479183642472,56413.7067208837,0.0,1.0
2012-09-17,42.01,42.49,41.71,42.34,4200,14.670140434038,14.8377592726083,14.5653786599316,14.7853783855551,12027.287727295,0.0,1.0
2012-09-18,42.64,42.83,41.72,41.72,12700,14.8901401596615,14.9564892832623,14.5688707190685,14.5688707190685,36368.2271753922,0.0,1.0
2012-09-19,42.18,43.7983,42.04,42.87,7200,14.729505439365,15.2946253694865,14.6806166114487,14.9704575198098,20618.2075325058,0.0,1.0
2012-09-20,41.68,42.56,41.57,41.82,3700,14.5549024825209,14.8622036865665,14.5164898320153,14.6037913104373,10595.4677597599,0.0,1.0
2012-09-21,42.93,43.19,42.1,42.41,19000,14.9914098746311,15.08220341219,14.70156896627,14.8098227995133,54409.1587663346,0.0,1.0
2012-09-24,43.7,44.0,42.62,42.86,6200,15.260298428171,15.3650602022774,14.8831560413878,14.9669654606729,17754.5675974355,0.0,1.0
2012-09-25,43.09,44.0,43.09,43.93,10900,15.0472828208212,15.3650602022774,15.0472828208212,15.3406157883192,31213.6752922656,0.0,1.0
2012-09-26,42.28,44.02,42.04,43.26,12800,14.7644260307338,15.3720443205512,14.6806166114487,15.1066478261482,36654.5911688992,0.0,1.0
2012-09-27,42.65,42.66,42.09,42.35,5900,14.8936322187984,14.8971242779353,14.6980769071331,14.788870444692,16895.4756169145,0.0,1.0
2012-09-28,42.51,42.98,42.0,42.38,5800,14.8447433908821,15.0088701703155,14.6666483749011,14.7993466221026,16609.1116234074,0.0,1.0
2012-10-01,42.31,43.07,42.1584,42.71,6900,14.7749022081445,15.0402987025474,14.7219625916293,14.9145845736197,19759.1155519846,0.0,1.0
2012-10-02,42.95,43.53,42.11,42.51,20100,14.9983939929049,15.200933422844,14.7050610254068,14.8447433908821,57559.1626949117,0.0,1.0
2012-10-03,43.01,43.2,42.48,42.48,6400,15.0193463477262,15.0856954713269,14.8342672134714,14.8342672134714,18327.2955844495,0.0,1.0
2012-10-04,43.65,43.65,42.63,43.24,23600,15.2428381324866,15.2428381324866,14.8866481005247,15.0996637078744,67581.9024676575,0.0,1.0
2012-10-05,43.95,44.09,43.46,43.62,8600,15.347599906593,15.3964887345093,15.1764890088858,15.2323619550759,24627.3034416041,0.0,1.0
2012-10-08,43.62,44.0,43.3,43.6,21000,15.2323619550759,15.3650602022774,15.1206160626957,15.2253778368021,60136.4386364751,0.0,1.0
2012-10-09,43.1,43.64,43.1,43.6,7600,15.0507748799581,15.2393460733497,15.0507748799581,15.2253778368021,21763.6635065338,0.0,1.0
2012-10-10,43.36,43.36,42.75,43.1,5400,15.141568417517,15.141568417517,14.9285528101672,15.0507748799581,15463.6556493793,0.0,1.0
2012-10-11,43.5,43.7,42.91,43.7,2900,15.1904572454333,15.260298428171,14.9844257563573,15.260298428171,8304.55581170372,0.0,1.0
2012-10-12,43.43,43.7,42.59,43.39,8800,15.1660128314752,15.260298428171,14.8726798639771,15.1520445949276,25200.0314286181,0.0,1.0
2012-10-15,43.46,43.63,42.8817,43.5,12800,15.1764890088858,15.2358540142128,14.974543229,15.1904572454333,36654.5911688991,0.0,1.0
2012-10-16,43.05,43.5,43.0,43.5,6500,15.0333145842737,15.1904572454333,15.0158542885893,15.1904572454333,18613.6595779565,0.0,1.0
2012-10-17,42.51,43.25,42.5,43.25,9500,14.8447433908821,15.1031557670113,14.8412513317452,15.1031557670113,27204.5793831673,0.0,1.0
2012-10-18,41.83,42.56,41.75,42.395,6500,14.6072833695742,14.8622036865665,14.5793468964791,14.804584710808,18613.6595779565,0.0,1.0
2012-10-19,40.32,41.53,39.8,41.53,12100,14.0799824399051,14.5025215954677,13.8983953647873,14.5025215954677,34650.0432143499,0.0,1.0
2012-10-22,39.4,40.3,38.75,40.3,7200,13.758712999312,14.0729983216313,13.5317291554148,14.0729983216313,20618.2075325058,0.0,1.0
2012-10-23,38.59,39.04,38.0,39.04,26400,13.4758562092247,13.6329988703843,13.2698247201487,13.6329988703843,75600.0942858541,0.0,1.0
2012-10-24,37.59,38.65,37.25,38.65,13100,13.1266502955365,13.4968085640459,13.0079202848826,13.4968085640459,37513.6831494203,0.0,1.0
2012-10-25,37.14,37.98,36.91,37.98,8600,12.9695076343769,13.2628406018749,12.8891902742286,13.2628406018749,24627.303441604,0.0,1.0
2012-10-26,36.95,37.61,36.75,37.15,4600,12.9031585107761,13.1336344138103,12.8333173280385,12.9729996935138,13172.7437013231,0.0,1.0
2012-10-31,37.33,37.33,36.5,36.8,14700,13.0987138224415,13.0987138224415,12.8074753420604,12.9127422626801,41893.5024795982,0.18,1.0
2012-11-01,37.68,37.7799,37.11,37.11,8100,13.2215252298311,13.2565791143974,13.0215180806537,13.0215180806537,23084.174835697,0.0,1.0
2012-11-02,37.3,38.3,37.0,37.85,12200,13.0881871303795,13.4390768657784,12.9829202097598,13.2811764848489,34768.7571599387,0.0,1.0
2012-11-05,37.6,37.88,37.2,37.39,6800,13.1934540509992,13.2917031769109,13.0530981568396,13.1197672065654,19379.307269474,0.0,1.0
2012-11-06,37.28,37.62,37.02,37.6,6100,13.0811693356715,13.2004718457072,12.9899380044678,13.1934540509992,17384.3785799694,0.0,1.0
2012-11-07,36.93,37.74,36.7,36.9,19300,12.9583579282819,13.242578613955,12.8776532891402,12.9478312362199,55003.0338677719,0.0,1.0
2012-11-08,36.68,37.0,36.68,36.95,6800,12.8706354944322,12.9829202097598,12.8706354944322,12.9653757229899,19379.307269474,0.0,1.0
2012-11-09,37.23,37.5,36.68,36.68,7000,13.0636248489016,13.1583650774593,12.8706354944322,12.8706354944322,19949.2868950468,0.0,1.0
2012-11-12,37.24,37.95,37.24,37.36,4800,13.0671337462556,13.3162654583888,13.0671337462556,13.1092405145034,13679.5110137463,0.0,1.0
2012-11-13,37.08,37.37,36.7801,36.79,4100,13.0109913885917,13.1127494118574,12.9057595569456,12.9092333653261,11684.5823242417,0.0,1.0
2012-11-14,36.6,37.99,36.39,37.99,7000,12.8425643156003,13.3303010478048,12.7688774711665,13.3303010478048,19949.2868950467,0.0,1.0
2012-11-15,35.3,36.97,35.2,36.55,19700,12.3864076595817,12.9723935176979,12.3513186860418,12.8250198288303,56142.9931189173,0.0,1.0
2012-11-16,35.08,35.46,34.9,35.1,13500,12.3092119177939,12.4425500172455,12.2460517654221,12.3162297125019,38473.6247261617,0.0,1.0
2012-11-19,35.16,35.6,35.04,35.53,25200,12.3372830966258,12.4916745802014,12.295176328378,12.4671122987234,71817.4328221686,0.0,1.0
2012-11-20,35.43,35.72,35.0,35.16,15000,12.4320233251835,12.5337813484492,12.281140738962,12.3372830966258,42748.4719179575,0.0,1.0
2012-11-21,35.82,35.9,35.32,35.32,2300,12.5688703219891,12.596941500821,12.3934254542897,12.3934254542897,6554.76569408681,0.0,1.0
2012-11-23,35.9,36.0,35.67,36.0,2000,12.596941500821,12.6320304743609,12.5162368616793,12.6320304743609,5699.79625572767,0.0,1.0
2012-11-26,35.81,36.28,35.7,35.86,6600,12.5653614246351,12.7302796002726,12.5267635537412,12.5829059114051,18809.3276439013,0.0,1.0
2012-11-27,35.79,36.01,35.6,35.88,14300,12.5583436299271,12.6355393717149,12.4916745802014,12.5899237061131,40753.5432284529,0.0,1.0
2012-11-28,35.84,36.28,35.78,35.85,5700,12.5758881166971,12.7302796002726,12.5548347325732,12.5793970140511,16244.4193288238,0.0,1.0
2012-11-29,36.07,36.23,35.07,36.23,1600,12.6565927558388,12.7127351135027,12.3057030204399,12.7127351135027,4559.83700458214,0.0,1.0
2012-11-30,35.82,37.19,35.52,36.24,25300,12.5688703219891,13.0495892594856,12.4636034013694,12.7162440108567,72102.4226349549,0.0,1.0
2012-12-03,35.85,36.5,35.36,36.22,5000,12.5793970140511,12.8074753420604,12.4074610437056,12.7092262161487,14249.4906393191,0.0,1.0
2012-12-04,36.7,37.6,35.311,35.99,29500,12.8776532891402,13.1934540509992,12.3902674466711,12.6285215770069,84071.9947719826,0.0,1.0
2012-12-05,36.51,37.01,35.56,36.75,52700,12.8109842394144,12.9864291071138,12.4776389907854,12.8951977759101,150189.631338423,0.0,1.0
2012-12-06,35.6,36.73,35.31,36.39,16100,12.4916745802014,12.8881799812021,12.3899165569357,12.7688774711665,45883.3598586075,0.0,1.0
2012-12-07,36.08,36.37,34.98,36.09,56100,12.6601016531928,12.7618596764585,12.274122944254,12.6636105505468,159879.284973161,0.0,1.0
2012-12-10,34.96,36.4,34.54,36.24,17900,12.267105149546,12.7723863685205,12.1197314606785,12.7162440108567,51013.1764887627,0.0,1.0
2012-12-11,35.64,36.07,35.01,35.28,47600,12.5057101696173,12.6565927558388,12.284649636316,12.3793898648737,135655.150886318,0.0,1.0
2012-12-12,35.62,36.1,35.6,35.8,44600,12.4986923749093,12.6671194479008,12.4916745802014,12.5618525272811,127105.456502727,0.0,1.0
2012-12-13,34.83,35.8,34.69,35.61,7300,12.2214894839442,12.5618525272811,12.1723649209883,12.4951834775553,20804.2563334059,0.0,1.0
2012-12-14,34.67,35.7,34.5,34.66,13800,12.1653471262804,12.5267635537412,12.1056958712625,12.1618382289264,39328.5941645207,0.0,1.0
2012-12-17,34.85,35.12,34.68,34.73,12500,12.2285072786522,12.3232475072099,12.1688560236344,12.1864005104043,35623.7265982977,0.0,1.0
2012-12-18,35.55,35.635,34.87,34.87,48200,12.4741300934314,12.5039557209403,12.2355250733601,12.2355250733601,137365.089763037,0.0,1.0
2012-12-19,36.33,36.49,35.116,35.4,13100,12.7478240870426,12.8039664447064,12.3218439482683,12.4214966331216,37333.665475016,0.0,1.0
2012-12-20,36.39,36.72,35.68,36.25,13100,12.7688774711665,12.8846710838481,12.5197457590333,12.7197529082106,37333.6654750161,0.0,1.0
2012-12-21,36.76,36.82,36.12,36.44,42500,12.8987066732641,12.919760057388,12.6741372426088,12.7864219579364,121120.670434213,0.0,1.0
2012-12-24,35.89,36.7,35.69,36.55,36400,12.593432603467,12.8776532891402,12.5232546563873,12.8250198288303,103736.291854244,0.0,1.0
2012-12-26,35.97,36.24,35.86,36.11,23900,12.621503782299,12.7162440108567,12.5829059114051,12.6706283452548,68112.5652559452,0.0,1.0
2012-12-27,36.0,36.75,35.75,35.8,4400,12.6320304743609,12.8951977759101,12.5443080405112,12.5618525272811,12539.5517626009,0.0,1.0
2012-12-28,36.11,36.55,35.79,35.79,8000,12.6706283452548,12.8250198288303,12.5583436299271,12.5583436299271,22799.1850229106,0.0,1.0
2012-12-31,37.46,37.79,35.81,36.2,17500,13.1443294880433,13.260123100725,12.5653614246351,12.7022084214407,49873.2172376171,0.0,1.0
2013-01-02,38.47,38.75,37.55,38.0,23000,13.4987281207962,13.5969772467079,13.1759095642292,13.3338099451587,65547.6569408682,0.0,1.0
2013-01-03,38.47,38.86,37.8,38.69,12100,13.4987281207962,13.6355751176018,13.263631998079,13.575923862584,34483.7673471524,0.0,1.0
2013-01-04,37.8,38.79,37.51,38.77,52900,13.263631998079,13.6110128361239,13.1618739748133,13.6039950414159,150759.610963996,0.0,1.0
2013-01-07,37.41,37.9499,37.18,37.46,7200,13.1267850012734,13.3162303694153,13.0460803621316,13.1443294880433,20519.2665206195,0.0,1.0
2013-01-08,38.12,38.37,37.44,37.47,32200,13.3759167134066,13.4636391472563,13.1373116933354,13.1478383853973,91766.7197172154,0.0,1.0
2013-01-09,38.49,38.6,38.25,38.25,5800,13.5057459155042,13.5443437863981,13.4215323790085,13.4215323790085,16529.4091416102,0.0,1.0
2013-01-10,38.04,38.85,37.66,38.74,8900,13.3478455345747,13.6320662202478,13.2145074351231,13.5934683493539,25364.0933379881,0.0,1.0
2013-01-11,37.8,38.35,37.55,38.09,9400,13.263631998079,13.4566213525484,13.1759095642292,13.3653900213447,26789.0424019199,0.0,1.0
2013-01-14,37.95,38.32,37.7,37.8,11400,13.3162654583888,13.4460946604864,13.2285430245391,13.263631998079,32488.8386576476,0.0,1.0
2013-01-15,37.8,37.98,37.745,37.745,2200,13.263631998079,13.3267921504508,13.244333062632,13.244333062632,6269.7758813004,0.0,1.0
2013-01-16,37.87,38.06,37.7,37.7,3900,13.2881942795569,13.3548633292827,13.2285430245391,13.2285430245391,11114.6026986689,0.0,1.0
2013-01-17,38.41,38.41,38.1,38.14,9100,13.4776747366723,13.4776747366723,13.3688989186986,13.3829345081146,25934.0729635608,0.0,1.0
2013-01-18,38.78,38.9098,38.45,38.55,10900,13.6075039387699,13.6530494264247,13.4917103260883,13.5267992996282,31063.8895937157,0.0,1.0
2013-01-22,39.49,39.5,38.61,38.94,6700,13.8566356509031,13.8601445482571,13.5478526837521,13.6636462964337,19094.3174566877,0.0,1.0
2013-01-23,39.84,39.9,39.022,39.4,7100,13.9794470582928,14.0005004424167,13.6924192547364,13.8250555747172,20234.2767078331,0.0,1.0
2013-01-24,39.74,39.86,39.3,39.86,7400,13.9443580847529,13.9864648530007,13.7899666011773,13.9864648530007,21089.2461461923,0.0,1.0
2013-01-25,39.31,39.43,38.9,39.43,8200,13.7934754985313,13.8355822667792,13.6496107070178,13.8355822667792,23369.1646484834,0.0,1.0
2013-01-28,39.79,39.83,38.97,39.49,5300,13.9619025715228,13.9759381609388,13.6741729884957,13.8566356509031,15104.4600776783,0.0,1.0
2013-01-29,40.54,40.94,39.65,39.65,6900,14.225069873072,14.3654257672316,13.912778008567,13.912778008567,19664.2970822604,0.0,1.0
2013-01-30,39.78,41.24,39.78,40.43,7900,14.0215538265406,14.5361709353076,14.0215538265406,14.2506641831834,22412.779916385,0.18,1.0
2013-01-31,39.25,40.42,38.63,40.27,28700,13.8347407665088,14.2471394084659,13.6162047340187,14.1942677877021,81423.6434937021,0.0,1.0
2013-02-01,39.05,39.4,38.87,39.03,9700,13.7642452721571,13.8876123872725,13.7007993272407,13.757195722722,27519.4892644221,0.0,1.0
2013-02-04,38.86,39.0999,38.8,39.0999,3400,13.6972745525231,13.7818338979979,13.6761259042176,13.7818338979979,9646.00654629224,0.0,1.0
2013-02-05,39.6,39.63,39.09,39.12,23600,13.9581078816241,13.9686822057769,13.7783443710275,13.7889186951802,66954.6336742641,0.0,1.0
2013-02-06,39.42,39.47,39.2,39.37,2000,13.8946619367077,13.9122858102956,13.8171168929209,13.8770380631198,5674.12149781896,0.0,1.0
2013-02-07,39.0,39.3,38.81,39.3,2700,13.7466213985692,13.8523646400967,13.6796506789352,13.8523646400967,7660.06402205563,0.0,1.0
2013-02-08,39.11,39.16,38.91,39.01,2400,13.7853939204626,13.8030177940505,13.714898426111,13.7501461732868,6808.94579738278,0.0,1.0
2013-02-11,39.0,39.14,39.0,39.0,900,13.7466213985692,13.7959682446154,13.7466213985692,13.7466213985692,2553.35467401854,0.0,1.0
2013-02-12,39.25,39.25,38.81,39.13,3300,13.8347407665088,13.8347407665088,13.6796506789352,13.7924434698978,9362.30047140129,0.0,1.0
2013-02-13,39.11,39.3,38.87,39.24,4100,13.7853939204626,13.8523646400967,13.7007993272407,13.8312159917912,11631.9490705289,0.0,1.0
2013-02-14,38.9,39.11,38.84,39.1,2400,13.7113736513934,13.7853939204626,13.6902250030879,13.7818691457451,6808.94579738277,0.0,1.0
2013-02-15,38.82,39.29,38.82,39.0,13900,13.6831754536528,13.8488398653791,13.6831754536528,13.7466213985692,39435.1444098417,0.0,1.0
2013-02-19,39.99,40.0,38.762,39.01,8900,14.0955740956098,14.0990988703274,13.6627317602908,13.7501461732868,25249.8406652945,0.0,1.0
2013-02-20,40.11,41.45,39.99,39.99,11600,14.1378713922208,14.6101912043768,14.0955740956098,14.0955740956098,32909.9046873501,0.0,1.0
2013-02-21,39.78,40.12,39.76,40.12,3500,14.0215538265406,14.1413961669384,14.0145042771055,14.1413961669384,9929.71262118321,0.0,1.0
2013-02-22,40.43,40.75,39.73,40.21,7000,14.2506641831834,14.3634569741461,14.0039299529527,14.1731191393966,19859.4252423665,0.0,1.0
2013-02-25,39.01,40.43,39.01,40.43,8700,13.7501461732868,14.2506641831834,13.7501461732868,14.2506641831834,24682.4285155126,0.0,1.0
2013-02-26,38.87,39.35,38.7,39.17,3200,13.7007993272407,13.8699885136846,13.6408781570418,13.8065425687681,9078.59439651034,0.0,1.0
2013-02-27,38.29,38.85,38.16,38.85,7000,13.4963623936209,13.6937497778055,13.4505403222924,13.6937497778055,19859.4252423664,0.0,1.0
2013-02-28,37.59,38.5,37.37,38.25,26300,13.2496281633902,13.5703826626901,13.1720831196034,13.4822632947506,74614.6976963194,0.0,1.0
2013-03-01,37.43,38.64,36.89,37.4,6300,13.1932317679089,13.6197295087363,13.0028939331595,13.1826574437561,17873.4827181297,0.0,1.0
2013-03-04,37.4,37.58,37.2,37.42,2400,13.1826574437561,13.2461033886726,13.1121619494045,13.1897069931913,6808.94579738279,0.0,1.0
2013-03-05,38.7,38.89,37.77,37.77,4200,13.6408781570418,13.7078488766758,13.3130741083067,13.3130741083067,11915.6551454198,0.0,1.0
2013-03-06,39.43,39.54,38.8,38.92,14400,13.8981867114253,13.9369592333187,13.6761259042176,13.7184232008286,40853.6747842965,0.0,1.0
2013-03-07,39.74,39.74,38.3801,39.012,6800,14.0074547276703,14.0074547276703,13.5281206138263,13.7508511282303,19292.0130925845,0.0,1.0
2013-03-08,39.76,39.9,38.81,39.9,31700,14.0145042771055,14.0638511231516,13.6796506789352,14.0638511231516,89934.8257404304,0.0,1.0
2013-03-11,39.4,39.82,38.87,39.4,6100,13.8876123872725,14.0356529254109,13.7007993272407,13.8876123872725,17306.0705683479,0.0,1.0
2013-03-12,39.31,39.5,38.99,39.11,8200,13.8558894148143,13.9228601344483,13.7430966238517,13.7853939204626,23263.8981410577,0.0,1.0
2013-03-13,39.49,39.5,38.97,38.97,2300,13.9193353597307,13.9228601344483,13.7360470744165,13.7360470744165,6525.23972249184,0.0,1.0
2013-03-14,39.74,39.8,39.205,39.21,3800,14.0074547276703,14.0286033759758,13.8188792802797,13.8206416676385,10780.830845856,0.0,1.0
2013-03-15,39.93,40.53,39.5,39.8,42100,14.0744254473043,14.2859119303593,13.9228601344483,14.0286033759758,119440.25752909,0.0,1.0
2013-03-18,40.1,40.49,39.54,39.61,7200,14.1343466175032,14.2718128314889,13.9369592333187,13.9616326563417,20426.8373921484,0.0,1.0
2013-03-19,39.51,40.49,39.4,40.31,6700,13.9263849091659,14.2718128314889,13.8876123872725,14.2083668865725,19008.3070176936,0.0,1.0
2013-03-20,40.04,40.35,39.83,40.35,2500,14.1131979691977,14.2224659854428,14.0391777001285,14.2224659854428,7092.65187227374,0.0,1.0
2013-03-21,40.1,40.3,39.6,39.91,15900,14.1343466175032,14.2048421118549,13.9581078816241,14.0673758978692,45109.265907661,0.0,1.0
2013-03-22,40.19,40.25,39.96,40.05,1900,14.1660695899615,14.187218238267,14.0849997714571,14.1167227439153,5390.41542292801,0.0,1.0
2013-03-25,40.04,40.16,39.96,40.08,3600,14.1131979691977,14.1554952658087,14.0849997714571,14.1272970680681,10213.4186960742,0.0,1.0
2013-03-26,40.31,40.8,39.89,40.01,3000,14.2083668865725,14.381080847734,14.060326348434,14.102623645045,8511.18224672843,0.0,1.0
2013-03-27,39.37,39.97,39.31,39.97,2600,13.8770380631198,14.0885245461747,13.8558894148143,14.0885245461747,7376.35794716464,0.0,1.0
2013-03-28,40.09,40.3,39.2201,39.51,21700,14.1308218427857,14.2048421118549,13.8242016901032,13.9263849091659,61564.2182513357,0.0,1.0
2013-04-01,39.35,40.09,39.35,40.09,6900,13.8699885136846,14.1308218427857,13.8699885136846,14.1308218427857,19575.7191674755,0.0,1.0
2013-04-02,39.33,39.8,39.29,39.69,5900,13.8629389642494,14.0286033759758,13.8488398653791,13.9898308540824,16738.658418566,0.0,1.0
2013-04-03,39.3,39.52,39.0901,39.51,8800,13.8523646400967,13.9299096838835,13.7783796187746,13.9263849091659,24966.1345904035,0.0,1.0
2013-04-04,39.63,39.63,39.158,39.158,3800,13.9686822057769,13.9686822057769,13.802312839107,13.802312839107,10780.830845856,0.0,1.0
2013-04-05,39.35,40.04,39.02,39.16,24900,13.8699885136846,14.1131979691977,13.7536709480044,13.8030177940505,70642.8126478462,0.0,1.0
2013-04-08,39.5,39.75,39.3,39.3,23900,13.9228601344483,14.0109795023879,13.8523646400967,13.8523646400967,67805.7518989369,0.0,1.0
2013-04-09,39.02,39.59,39.0,39.59,5300,13.7536709480044,13.9545831069066,13.7466213985692,13.9545831069066,15036.4219692203,0.0,1.0
2013-04-10,40.22,40.37,38.98,39.31,7900,14.1766439141142,14.2295155348779,13.7395718491341,13.8558894148143,22412.779916385,0.0,1.0
2013-04-11,39.87,40.3899,39.65,40.17,5400,14.0532767989989,14.2365298365659,13.9757317552121,14.1590200405263,15320.1280441112,0.0,1.0
2013-04-12,39.47,39.945,39.29,39.54,18700,13.9122858102956,14.0797126093807,13.8488398653791,13.9369592333187,53053.0360046073,0.0,1.0
2013-04-15,38.35,39.4,38.3,39.24,11100,13.5175110419264,13.8876123872725,13.4998871683385,13.8312159917912,31491.3743128953,0.0,1.0
2013-04-16,38.68,38.944,38.52,38.7,13300,13.6338286076066,13.7268826601508,13.5774322121253,13.6408781570418,37732.9079604962,0.0,1.0
2013-04-17,38.25,39.17,37.75,39.17,17700,13.4822632947506,13.8065425687681,13.3060245588715,13.8065425687681,50215.9752556979,0.0,1.0
2013-04-18,38.31,38.49,38.12,38.43,7300,13.5034119430561,13.5668578879726,13.436441223422,13.5457092396671,20710.5434670392,0.0,1.0
2013-04-19,38.7,38.79,38.25,38.36,8500,13.6408781570418,13.6726011295,13.4822632947506,13.521035816644,24115.0163657306,0.0,1.0
2013-04-22,39.83,40.03,38.95,39.07,23700,14.0391777001285,14.1096731944802,13.7289975249813,13.7712948215923,67238.339749155,0.0,1.0
2013-04-23,39.79,39.8299,39.33,39.76,6700,14.0250786012582,14.0391424523814,13.8629389642494,14.0145042771055,19008.3070176936,0.0,1.0
2013-04-24,39.25,39.7,39.06,39.7,2700,13.8347407665088,13.9933556288,13.7677700468747,13.9933556288,7660.0640220556,0.0,1.0
2013-04-25,39.54,39.69,39.25,39.3,7400,13.9369592333187,13.9898308540824,13.8347407665088,13.8523646400967,20994.2495419301,0.0,1.0
2013-04-26,39.16,39.5,38.88,39.5,9100,13.8030177940505,13.9228601344483,13.7043241019583,13.9228601344483,25817.2528150764,0.0,1.0
2013-04-29,39.19,39.26,39.0001,39.18,2600,13.8770380631198,13.9018248113825,13.8097951560469,13.8734970990822,7342.63317118066,0.18,1.0
2013-04-30,39.6,39.89,39.128,39.25,5600,14.0222175886589,14.1249055457476,13.855084086087,13.898283847345,15814.9022148507,0.0,1.0
2013-05-01,38.26,39.6,38.05,39.6,16400,13.5477284076285,14.0222175886589,13.4733681628402,14.0222175886589,46315.0707720628,0.0,1.0
2013-05-02,38.85,39.06,38.44,38.44,6200,13.7566452858434,13.8310055306317,13.6114657603043,13.6114657603043,17509.3560235847,0.0,1.0
2013-05-03,39.06,39.7,38.75,39.16,12800,13.8310055306317,14.0576272290343,13.721235645468,13.8664151710071,36148.3479196588,0.0,1.0
2013-05-06,39.48,39.65,38.66,38.67,9000,13.9797260202084,14.0399224088466,13.6893669691301,13.6929079331677,25416.8071310101,0.0,1.0
2013-05-07,39.75,39.75,39.111,39.42,5900,14.075332049222,14.075332049222,13.8490644472232,13.9584802359832,16662.1291192177,0.0,1.0
2013-05-08,39.6,39.71,39.32,39.71,4400,14.0222175886589,14.0611681930719,13.9230705956078,14.0611681930719,12425.9945973827,0.0,1.0
2013-05-09,39.44,39.7,39.34,39.34,5800,13.9655621640583,14.0576272290343,13.9301525236829,13.9301525236829,16379.7201510953,0.0,1.0
2013-05-10,39.3,39.6,39.05,39.6,4300,13.9159886675327,14.0222175886589,13.8274645665942,14.0222175886589,12143.5856292603,0.0,1.0
2013-05-13,39.26,39.39,38.99,39.0,3900,13.9018248113825,13.9478573438706,13.806218782369,13.8097597464065,11013.949756771,0.0,1.0
2013-05-14,39.69,39.71,39.1,39.14,20300,14.0540862649968,14.0611681930719,13.8451693867819,13.8593332429321,57329.0205288336,0.0,1.0
2013-05-15,39.71,39.91,39.301,39.39,2700,14.0611681930719,14.1319874738227,13.9163427639365,13.9478573438706,7625.04213930298,0.0,1.0
2013-05-16,39.78,39.89,39.59,39.8,4800,14.0859549413346,14.1249055457476,14.0186766246214,14.0930368694097,13555.630469872,0.0,1.0
2013-05-17,40.15,40.4,39.514,39.82,29000,14.2169706107236,14.3054947116621,13.9917652979361,14.1001187974848,81898.6007554769,0.0,1.0
2013-05-20,40.1,40.28,38.91,39.95,26200,14.1992657905359,14.2630031432116,13.7778910700686,14.1461513299728,73991.1496480515,0.0,1.0
2013-05-21,40.11,40.29,39.18,39.98,17600,14.2028067545735,14.2665441072492,13.8734970990822,14.1567742220854,49703.9783895306,0.0,1.0
2013-05-22,39.72,40.57,39.71,40.03,43600,14.0647091571094,14.3656911003003,14.0611681930719,14.1744790422731,123130.310101337,0.0,1.0
2013-05-23,39.47,39.65,39.092,39.57,6300,13.9761850561709,14.0399224088466,13.8423366155519,14.0115946965463,17791.764991707,0.0,1.0
2013-05-24,39.82,40.0,39.2,39.37,23400,14.1001187974848,14.1638561501605,13.8805790271573,13.9407754157955,66083.698540626,0.0,1.0
2013-05-28,39.88,40.5,39.8,40.18,20600,14.12136458171,14.3409043520375,14.0930368694097,14.2275935028362,58176.2474332009,0.0,1.0
2013-05-29,39.27,39.915,39.22,39.86,4200,13.9053657754201,14.1337579558414,13.8876609552324,14.114282653635,11861.176661138,0.0,1.0
2013-05-30,39.56,39.78,39.3,39.3,2400,14.0080537325088,14.0859549413346,13.9159886675327,13.9159886675327,6777.81523493598,0.0,1.0
2013-05-31,38.96,39.85,38.89,39.3,21200,13.7955958902563,14.1107416895974,13.7708091419936,13.9159886675327,59870.7012419349,0.0,1.0
2013-06-03,39.59,39.88,38.66,38.99,14500,14.0186766246214,14.12136458171,13.6893669691301,13.806218782369,40949.3003777383,0.0,1.0
2013-06-04,38.98,39.94,38.82,39.775,28700,13.8026778183314,14.1426103659353,13.7460223937308,14.0841844593159,81051.3738511099,0.0,1.0
2013-06-05,39.42,39.8,38.82,38.82,28000,13.9584802359832,14.0930368694097,13.7460223937308,13.7460223937308,79074.5110742533,0.0,1.0
2013-06-06,39.32,39.74,38.85,39.52,56200,13.9230705956078,14.0717910851845,13.7566452858434,13.9938898763586,158713.840084751,0.0,1.0
2013-06-07,39.64,39.84,38.91,39.43,17000,14.0363814448091,14.1072007255599,13.7778910700686,13.9620212000207,48009.5245807966,0.0,1.0
2013-06-10,40.2,40.55,39.6101,39.9,16600,14.2346754309113,14.3586091722252,14.0257939623368,14.1284465097851,46879.8887083074,0.0,1.0
2013-06-11,40.03,40.4,39.65,39.86,33900,14.1744790422731,14.3054947116621,14.0399224088466,14.114282653635,95736.6401934713,0.0,1.0
2013-06-12,39.56,40.75,39.47,39.81,27400,14.0080537325088,14.429428452976,13.9761850561709,14.0965778334473,77380.0572655191,0.0,1.0
2013-06-13,39.8,40.21,39.56,39.56,55400,14.0930368694097,14.2382163949489,14.0080537325088,14.0080537325088,156454.568339773,0.0,1.0
2013-06-14,38.86,39.93,38.7,39.93,8200,13.7601862498809,14.1390694018977,13.7035308252803,14.1390694018977,23157.5353860314,0.0,1.0
2013-06-17,38.91,39.5,38.345,39.5,27000,13.7778910700686,13.9868079482835,13.5778266019476,13.9868079482835,76250.4213930303,0.0,1.0
2013-06-18,39.5,39.63,38.57,38.82,24500,13.9868079482835,14.0328404807715,13.6574982927923,13.7460223937308,69190.1971899718,0.0,1.0
2013-06-19,39.02,39.8399,39.02,39.59,6600,13.8168416744816,14.1071653159195,13.8168416744816,14.0186766246214,18638.991896074,0.0,1.0
2013-06-20,38.43,39.05,38.37,38.7,45700,13.6079247962667,13.8274645665942,13.5866790120415,13.7035308252803,129060.898431907,0.0,1.0
2013-06-21,38.54,39.07,38.38,38.6,29600,13.6468754006797,13.8345464946693,13.590219976079,13.6681211849049,83593.0545642105,0.0,1.0
2013-06-24,38.3,38.53,37.75,38.33,30800,13.5618922637787,13.6433344366421,13.367139241714,13.5725151558913,86981.9621816787,0.0,1.0
2013-06-25,39.03,39.15,38.271,38.55,7000,13.8203826385191,13.8628742069696,13.5516234680698,13.6504163647172,19768.6277685634,0.0,1.0
2013-06-26,38.52,39.175,38.29,38.77,18300,13.6397934726046,13.8717266170635,13.5583512997412,13.7283175735431,51680.841166387,0.0,1.0
2013-06-27,39.86,40.0,38.52,39.05,43900,14.114282653635,14.1638561501605,13.6397934726046,13.8274645665942,123977.537005704,0.0,1.0
2013-06-28,40.0,40.14,39.64,39.8,45700,14.1638561501605,14.2134296466861,14.0363814448091,14.0930368694097,129060.898431907,0.0,1.0
2013-07-01,40.51,40.79,40.05,40.38,12800,14.3444453160751,14.4435923091262,14.1815609703482,14.298412783587,36148.3479196586,0.0,1.0
2013-07-02,41.08,41.4,40.39,40.5,26900,14.5462802662148,14.6595911154161,14.3019537476246,14.3409043520375,75968.012424908,0.0,1.0
2013-07-03,41.46,41.62,40.75,40.78,23000,14.6808368996414,14.737492324242,14.429428452976,14.4400513450886,64954.0626681366,0.0,1.0
2013-07-05,41.84,41.97,41.52,41.86,11400,14.8153935330679,14.8614260655559,14.7020826838666,14.822475461143,32194.622365946,0.0,1.0
2013-07-08,42.35,42.35,41.37,41.37,12400,14.9959826989824,14.9959826989824,14.6489682233035,14.6489682233035,35018.7120471695,0.0,1.0
2013-07-09,42.86,43.17,41.92,42.36,48000,15.176571864897,15.2863417500607,14.8437212453682,14.99952366302,135556.30469872,0.0,1.0
2013-07-10,43.71,43.86,42.95,42.95,13400,15.4775538080879,15.530668268651,15.2084405412349,15.2084405412349,37842.8017283927,0.0,1.0
2013-07-11,43.79,44.0,43.33,43.51,26000,15.5058815203882,15.5802417651766,15.3429971746614,15.4067345273371,73426.3317118069,0.0,1.0
2013-07-12,44.04,44.78,43.24,43.77,26400,15.5944056213267,15.8564369601047,15.3111284983235,15.4987995923131,74555.9675842962,0.0,1.0
2013-07-15,44.1,44.31,43.19,44.02,12400,15.615651405552,15.6900116503403,15.2934236781358,15.5873236932516,35018.7120471693,0.0,1.0
2013-07-16,44.89,45.39,43.91,44.1,11400,15.8953875645176,16.0724357663946,15.5483730888387,15.615651405552,32194.6223659461,0.0,1.0
2013-07-17,45.03,45.61,44.53,44.95,7800,15.9449610610432,16.1503369752205,15.7679128591662,15.9166333487429,22027.899513542,0.0,1.0
2013-07-18,45.43,45.69,44.51,44.51,12200,16.0865996225448,16.1786646875208,15.7608309310911,15.7608309310911,34453.8941109247,0.0,1.0
2013-07-19,45.71,45.96,44.1,45.27,12100,16.1857466155959,16.2742707165344,15.615651405552,16.0299441979442,34171.4851428024,0.0,1.0
2013-07-22,44.65,45.46,44.315,45.11,20500,15.8104044276167,16.0972225146574,15.6917821323591,15.9732887733435,57893.8384650783,0.0,1.0
2013-07-23,42.45,43.8,41.04,43.76,32200,15.0313923393578,15.5094224844258,14.5321164100647,15.4952586282756,90935.6877353917,0.0,1.0
2013-07-24,42.47,42.67,41.77,42.63,13000,15.0384742674329,15.1092935481837,14.7906067848051,15.0951296920336,36713.1658559034,0.0,1.0
2013-07-25,44.07,44.75,42.14,42.14,16200,15.6050285134393,15.8458140679921,14.9216224541941,14.9216224541941,45750.2528358182,0.0,1.0
2013-07-26,42.9,43.85,42.34,43.85,14600,15.1907357210472,15.5271273046135,14.9924417349449,15.5271273046135,41231.7093458606,0.0,1.0
2013-07-29,41.95,42.7699,41.59,42.71,17300,14.8543441374808,15.1446677789188,14.7268694321294,15.1234574043339,48856.7514851639,0.0,1.0
2013-07-30,41.89,42.17,41.5,41.85,11700,14.8968357059313,14.9964087304637,14.7581447074755,14.882610988141,32900.4769653771,0.18,1.0
2013-07-31,42.15,42.89,42.15,42.535,37100,14.9892963715685,15.2524536506898,14.9892963715685,15.1262092803005,104325.444052606,0.0,1.0
2013-08-01,42.27,43.06,41.59,42.32,18400,15.0319705249395,15.3129087012987,14.7901503225038,15.0497514221775,51740.9210395675,0.0,1.0
2013-08-02,42.21,42.235,42.01,42.01,17600,15.010633448254,15.019523896873,14.9395098593023,14.9395098593023,49491.3157769775,0.0,1.0
2013-08-05,42.21,42.45,42.08,42.3,10900,15.010633448254,15.0959817549961,14.9644031154354,15.0426390632823,30650.8717027872,0.0,1.0
2013-08-06,42.51,42.89,42.2,42.3,22500,15.1173188316816,15.2524536506898,15.0070772688064,15.0426390632823,63270.1480103403,0.0,1.0
2013-08-07,42.63,42.63,42.5,42.545,9000,15.1599929850526,15.1599929850526,15.113762652234,15.1297654597481,25308.0592041362,0.0,1.0
2013-08-08,42.85,42.85,42.035,42.74,12500,15.2382289328994,15.2382289328994,14.9484003079213,15.199110958976,35150.082227967,0.0,1.0
2013-08-09,42.65,43.1478,42.61,42.96,12100,15.1671053439477,15.3441319568485,15.1528806261574,15.2773469068229,34025.2795966721,0.0,1.0
2013-08-12,42.52,43.943,42.26,42.46,8900,15.1208750111291,15.6269193465204,15.0284143454919,15.0995379344436,25026.8585463125,0.0,1.0
2013-08-13,42.2,42.82,42.11,42.52,16200,15.0070772688064,15.2275603945567,14.9750716537782,15.1208750111291,45554.5065674453,0.0,1.0
2013-08-14,42.06,42.3,41.5,42.1,35400,14.9572907565403,15.0426390632823,14.7581447074755,14.9715154743306,99545.0328696021,0.0,1.0
2013-08-15,41.84,42.1,41.56,42.04,36700,14.8790548086934,14.9715154743306,14.779481784161,14.9501783976451,103200.641421311,0.0,1.0
2013-08-16,41.8,42.2,41.57,41.61,18500,14.8648300909031,15.0070772688064,14.7830379636086,14.797262681399,52022.1216973909,0.0,1.0
2013-08-19,41.5,42.04,41.5,41.59,6300,14.7581447074755,14.9501783976451,14.7581447074755,14.7901503225038,17715.6414428954,0.0,1.0
2013-08-20,41.66,41.8,41.15,41.58,8700,14.8150435786369,14.8648300909031,14.6336784268101,14.7865941430562,24464.457230665,0.0,1.0
2013-08-21,40.72,41.35,40.28,41.2,20100,14.4807627105639,14.7048020157618,14.3242908148702,14.651459324048,56521.332222571,0.0,1.0
2013-08-22,41.75,43.02,41.31,42.55,8900,14.8470491936651,15.2986839835084,14.6905772979714,15.1315435494719,25026.8585463125,0.0,1.0
2013-08-23,41.74,42.04,41.44,41.73,16400,14.8434930142176,14.9501783976451,14.73680763079,14.83993683477,46116.9078830925,0.0,1.0
2013-08-26,41.19,41.91,41.19,41.91,7700,14.6479031446004,14.9039480648265,14.6479031446004,14.9039480648265,21652.4506524277,0.0,1.0
2013-08-27,40.32,41.55,39.9,40.89,28400,14.3385155326606,14.7759256047134,14.189155995862,14.5412177611729,79860.9868219407,0.0,1.0
2013-08-28,40.55,40.91,39.83,40.39,12700,14.420307659955,14.548330120068,14.1642627397289,14.3634087887937,35712.4835436144,0.0,1.0
2013-08-29,40.73,41.49,40.05,40.34,19200,14.4843188900115,14.7545885280279,14.2424986875758,14.3456278915557,53990.5263021573,0.0,1.0
2013-08-30,39.41,40.87,39.26,40.62,12500,14.0149032029304,14.5341054022777,13.9615605112166,14.4452009160881,35150.0822279669,0.0,1.0
2013-09-03,39.26,39.99,38.45,39.41,9600,13.9615605112166,14.2211616108903,13.6735099759623,14.0149032029304,26995.2631510786,0.0,1.0
2013-09-04,39.07,39.36,38.95,39.28,12100,13.8939931017125,13.9971223056925,13.8513189483415,13.9686728701118,34025.279596672,0.0,1.0
2013-09-05,39.18,39.35,39.05,39.05,8100,13.9331110756359,13.9935661262449,13.8868807428173,13.8868807428173,22777.2532837226,0.0,1.0
2013-09-06,39.4,39.62,39.15,39.24,16400,14.0113470234828,14.0895829713296,13.9224425372932,13.9544481523214,46116.9078830926,0.0,1.0
2013-09-09,39.89,40.08,39.33,39.92,9900,14.1855998164144,14.2531672259185,13.9864537673497,14.1962683547572,27838.8651245499,0.0,1.0
2013-09-10,39.57,40.35,39.45,39.92,25400,14.0718020740917,14.3491840710033,14.0291279207207,14.1962683547572,71424.967087229,0.0,1.0
2013-09-11,39.41,39.63,39.285,39.38,17800,14.0149032029304,14.0931391507772,13.9704509598356,14.0042346645876,50053.7170926248,0.0,1.0
2013-09-12,39.19,39.73,39.05,39.73,18200,13.9366672550835,14.1287009452531,13.8868807428173,14.1287009452531,51178.5197239199,0.0,1.0
2013-09-13,39.35,39.38,38.94,39.22,9100,13.9935661262449,14.0042346645876,13.8477627688939,13.9473357934263,25589.2598619599,0.0,1.0
2013-09-16,40.01,40.46,39.5,39.74,12500,14.2282739697854,14.3883020449267,14.0469088179586,14.1322571247007,35150.082227967,0.0,1.0
2013-09-17,40.53,40.69,39.77,39.89,12000,14.4131953010598,14.4700941722212,14.1429256630434,14.1855998164144,33744.0789388484,0.0,1.0
2013-09-18,40.39,40.97,39.99,40.48,11200,14.3634087887937,14.5696671967535,14.2211616108903,14.3954144038219,31494.4736762583,0.0,1.0
2013-09-19,40.12,40.58,39.915,40.36,12600,14.2673919437089,14.4309761982978,14.1944902650334,14.3527402504509,35431.2828857906,0.0,1.0
2013-09-20,40.51,40.6921,39.9,40.13,50100,14.4060829421647,14.4708409699052,14.189155995862,14.2709481231565,140881.529569691,0.0,1.0
2013-09-23,40.72,41.17,40.402,40.47,20300,14.4807627105639,14.6407907857052,14.3676762041308,14.3918582243743,57083.7335382185,0.0,1.0
2013-09-24,41.27,41.32,40.45,40.88,56000,14.6763525801811,14.694133477419,14.3847458654792,14.5376615817253,157472.368381292,0.0,1.0
2013-09-25,41.95,42.25,40.97,40.97,34500,14.9181727826168,15.0248581660444,14.5696671967535,14.5696671967535,97014.226949189,0.0,1.0
2013-09-26,41.53,41.99,41.17,41.91,11300,14.7688132458183,14.9323975004072,14.6407907857052,14.9039480648265,31775.6743340821,0.0,1.0
2013-09-27,42.39,42.5,41.23,41.34,33600,15.0746446783105,15.113762652234,14.6621278623907,14.7012458363142,94483.4210287754,0.0,1.0
2013-09-30,41.55,42.5,41.31,42.02,20500,14.7759256047134,15.113762652234,14.6905772979714,14.9430660387499,57646.134853866,0.0,1.0
2013-10-01,41.75,42.44,40.74,41.82,23800,14.8470491936651,15.0924255755485,14.4878750694591,14.8719424497982,66925.7565620492,0.0,1.0
2013-10-02,41.1,42.08,40.75,41.76,20200,14.6158975295721,14.9644031154354,14.4914312489067,14.8506053731127,56802.5328803948,0.0,1.0
2013-10-03,40.55,41.28,40.0,41.28,24500,14.420307659955,14.6799087596287,14.2247177903379,14.6799087596287,68894.1611668152,0.0,1.0
2013-10-04,40.54,40.79,40.01,40.44,13400,14.4167514805074,14.505655966697,14.2282739697854,14.3811896860316,37680.8881483806,0.0,1.0
2013-10-07,40.37,40.7,40.14,40.52,10700,14.3562964298985,14.4736503516688,14.274504302604,14.4096391216122,30088.4703871397,0.0,1.0
2013-10-08,40.4,41.285,40.36,40.58,55000,14.3669649682412,14.6816868493525,14.3527402504509,14.4309761982978,154660.361803055,0.0,1.0
2013-10-09,41.5,42.29,40.4,40.53,19700,14.7581447074755,15.0390828838347,14.3669649682412,14.4131953010598,55396.529591276,0.0,1.0
2013-10-10,41.64,41.77,40.89,41.77,14500,14.8079312197417,14.8541615525603,14.5412177611729,14.8541615525603,40774.0953844417,0.0,1.0
2013-10-11,42.42,42.92,41.55,41.55,10100,15.0853132166533,15.2631221890325,14.7759256047134,14.7759256047134,28401.2664401973,0.0,1.0
2013-10-14,42.8,43.39,41.57,41.57,10000,15.2204480356615,15.430262623069,14.7830379636086,14.7830379636086,28120.0657823736,0.0,1.0
2013-10-15,42.11,42.83,42.07,42.8,7000,14.9750716537782,15.2311165740043,14.9608469359878,15.2204480356615,19684.0460476615,0.0,1.0
2013-10-16,42.3,42.932,41.8,42.932,4800,15.0426390632823,15.2673896043696,14.8648300909031,15.2673896043696,13497.6315755393,0.0,1.0
2013-10-17,42.5,42.82,41.75,41.99,5300,15.113762652234,15.2275603945567,14.8470491936651,14.9323975004072,14903.634864658,0.0,1.0
2013-10-18,43.65,43.65,42.5,42.83,18300,15.5227232887062,15.5227232887062,15.113762652234,15.2311165740043,51459.7203817436,0.0,1.0
2013-10-21,42.82,44.03,42.65,43.37,21400,15.2275603945567,15.6578581077144,15.1671053439477,15.4231502641738,60176.9407742793,0.0,1.0
2013-10-22,43.57,43.95,43.26,43.26,19300,15.4942738531255,15.6294086721337,15.3840322902504,15.3840322902504,54271.726959981,0.0,1.0
2013-10-23,44.04,44.55,42.73,43.49,57300,15.661414287162,15.8427794389888,15.1955547795284,15.4658244175448,161127.976933,0.0,1.0
2013-10-24,44.34,44.35,43.78,43.98,18200,15.7680996705895,15.7716558500371,15.5689536215248,15.6400772104765,51178.5197239199,0.0,1.0
2013-10-25,44.33,44.4,43.76,44.36,4800,15.7645434911419,15.789436747275,15.5618412626296,15.7752120294847,13497.6315755393,0.0,1.0
2013-10-28,44.0,44.35,43.2975,44.35,29900,15.6471895693716,15.7716558500371,15.3973679631788,15.7716558500371,84078.9966892972,0.0,1.0
2013-10-29,44.11,44.49,43.79,44.1,6800,15.6863075432951,15.8214423623033,15.5725098009724,15.6827513638475,19121.644732014,0.0,1.0
2013-10-30,43.52,44.1,43.02,44.1,22400,15.5440603653917,15.751219258129,15.365475113032,15.751219258129,62715.1450190238,0.19,1.0
2013-10-31,42.55,43.7971,42.5,43.46,12700,15.1976049758138,15.6430323122495,15.1797464505778,15.5226301351085,35557.2473991787,0.0,1.0
2013-11-01,42.52,42.69,41.395,42.55,25800,15.1868898606722,15.2476088464745,14.7850730428628,15.1976049758138,72234.4081022686,0.0,1.0
2013-11-04,42.52,42.6,41.48,42.53,34200,15.1868898606722,15.2154635010498,14.815432535764,15.1904615657194,95752.5874844025,0.0,1.0
2013-11-05,43.0,43.06,41.4,41.4,66500,15.3583317029376,15.3797619332207,14.7868588953864,14.7868588953864,186185.586775226,0.0,1.0
2013-11-06,43.12,43.25,43.0,43.14,3500,15.4011921635039,15.4476243291174,15.3583317029376,15.4083355735983,9799.24140922247,0.0,1.0
2013-11-07,43.5,43.7,43.1192,43.47,24700,15.5369169552973,15.6083510562412,15.4009064271001,15.5262018401557,69154.6465165128,0.0,1.0
2013-11-08,44.87,45.27,43.49,43.58,15400,16.026240546763,16.1691087486508,15.5333452502501,15.5654905956749,43116.6622005788,0.0,1.0
2013-11-11,44.22,44.779,44.2,44.779,1800,15.7940797186953,15.9937380308335,15.7869363086009,15.9937380308335,5039.60986760013,0.0,1.0
2013-11-12,42.87,43.4,42.02,43.16,7400,15.311899537324,15.5011999048254,15.0083046083125,15.4154789836927,20718.3961223561,0.0,1.0
2013-11-13,43.96,44.0,42.38,43.24,3500,15.7012153874683,15.715502207657,15.1368859900115,15.4440526240702,9799.24140922244,0.0,1.0
2013-11-14,43.63,44.088,43.5,43.77,8500,15.5833491209108,15.7469332120724,15.5369169552973,15.6333529915716,23798.1577081118,0.0,1.0
2013-11-15,43.45,43.5,43.0,43.5,4600,15.5190584300613,15.5369169552973,15.3583317029376,15.5369169552973,12879.0029949781,0.0,1.0
2013-11-18,42.63,43.42,42.63,43.42,1300,15.2261786161914,15.5083433149197,15.2261786161914,15.5083433149197,3639.71823771119,0.0,1.0
2013-11-19,43.14,43.5,42.45,42.58,19800,15.4083355735983,15.5369169552973,15.1618879253419,15.2083200909554,55435.7085436014,0.0,1.0
2013-11-20,43.41,43.51,42.78,42.78,13300,15.5047716098726,15.5404886603445,15.2797541918993,15.2797541918993,37237.1173550453,0.0,1.0
2013-11-21,43.56,44.04,43.26,43.65,27400,15.5583471855805,15.7297890278458,15.4511960341646,15.5904925310052,76714.0613179129,0.0,1.0
2013-11-22,44.25,44.85,43.45,43.68,19200,15.8047948338369,16.0190971366686,15.5190584300613,15.6012076461468,53755.8385877347,0.0,1.0
2013-11-25,43.82,44.41,43.22,44.2,16300,15.6512115168075,15.861942114592,15.4369092139759,15.7869363086009,45636.467134379,0.0,1.0
2013-11-26,44.45,44.68,43.8145,43.87,14300,15.8762289347808,15.9583781508663,15.6492470790316,15.6690700420435,40036.9006148233,0.0,1.0
2013-11-27,44.94,45.0,43.75,44.58,6000,16.0512424820934,16.0726727123765,15.6262095814772,15.9226611003943,16798.699558667,0.0,1.0
2013-11-29,45.99,46.155,44.75,45.0,18600,16.4262715120488,16.4852046453275,15.9833800861967,16.0726727123765,52075.968631868,0.0,1.0
2013-12-02,44.94,46.21,44.91,45.84,9800,16.0512424820934,16.5048490230871,16.0405273669518,16.3726959363409,27437.8759458228,0.0,1.0
2013-12-03,44.02,44.8,43.75,44.71,5500,15.7226456177514,16.0012386114326,15.6262095814772,15.9690932660079,15398.8079287782,0.0,1.0
2013-12-04,44.03,44.23,43.63,43.74,14900,15.7262173227986,15.7976514237425,15.5833491209108,15.62263787643,41716.77057069,0.0,1.0
2013-12-05,43.13,43.98,42.78,43.98,4000,15.4047638685511,15.7083587975627,15.2797541918993,15.7083587975627,11199.1330391114,0.0,1.0
2013-12-06,43.9,43.98,43.04,43.59,8700,15.6797851571851,15.7083587975627,15.3726185231263,15.5690623007221,24358.1143600673,0.0,1.0
2013-12-09,43.35,43.99,43.0,43.74,20300,15.4833413795894,15.7119305026098,15.3583317029376,15.62263787643,56835.6001734902,0.0,1.0
2013-12-10,42.87,43.35,42.645,43.35,15300,15.311899537324,15.4833413795894,15.2315361737622,15.4833413795894,42836.6838746012,0.0,1.0
2013-12-11,42.8,43.08,42.58,43.0,13500,15.2868976019937,15.3869053433151,15.2083200909554,15.3583317029376,37797.0740070009,0.0,1.0
2013-12-12,42.69,42.99,42.55,42.93,7300,15.2476088464745,15.3547599978904,15.1976049758138,15.3333297676072,20438.4177963783,0.0,1.0
2013-12-13,42.5,42.87,42.15,42.67,6800,15.1797464505778,15.311899537324,15.054736773926,15.2404654363801,19038.5261664894,0.0,1.0
2013-12-16,42.77,42.9,42.3,42.52,7700,15.2761824868521,15.3226146524656,15.1083123496339,15.1868898606722,21558.3311002894,0.0,1.0
2013-12-17,42.81,42.9,42.66,42.9,6800,15.2904693070409,15.3226146524656,15.2368937313329,15.3226146524656,19038.5261664893,0.0,1.0
2013-12-18,44.92,44.96,42.768,43.0,51000,16.044099071999,16.0583858921877,15.2754681458426,15.3583317029376,142788.94624867,0.0,1.0
2013-12-19,43.69,44.9,43.6,44.71,10500,15.604779351194,16.0369556619046,15.5726340057693,15.9690932660079,29397.7242276674,0.0,1.0
2013-12-20,44.53,44.56,43.2,43.78,86200,15.9048025751584,15.9155176903,15.4297658038815,15.6369246966188,241341.31699285,0.0,1.0
2013-12-23,43.77,44.65,43.35,44.65,22100,15.6333529915716,15.9476630357247,15.4833413795894,15.9476630357247,61875.2100410903,0.0,1.0
2013-12-24,43.98,44.1,43.29,44.0,11100,15.7083587975627,15.751219258129,15.4619111493062,15.715502207657,31077.594183534,0.0,1.0
2013-12-26,43.75,44.2,43.26,43.26,6100,15.6262095814772,15.7869363086009,15.4511960341646,15.4511960341646,17078.6778846448,0.0,1.0
2013-12-27,43.8,43.94,43.37,43.67,7700,15.6440681067131,15.6940719773739,15.4904847896838,15.5976359410996,21558.3311002895,0.0,1.0
2013-12-30,43.55,43.98,43.55,43.98,4800,15.5547754805333,15.7083587975627,15.5547754805333,15.7083587975627,13438.9596469337,0.0,1.0
2013-12-31,43.39,43.8,43.15,43.69,29200,15.4976281997782,15.6440681067131,15.4119072786455,15.604779351194,81753.671185513,0.0,1.0
2014-01-02,43.22,43.75,42.3,43.08,31300,15.4369092139759,15.6262095814772,15.1083123496339,15.3869053433151,87633.2160310464,0.0,1.0
2014-01-03,43.25,43.42,42.72,43.22,6500,15.4476243291174,15.5083433149197,15.2583239616161,15.4369092139759,18198.5911885561,0.0,1.0
2014-01-06,42.41,42.97,41.95,42.705,22800,15.1476011051531,15.347616587796,14.9833026729821,15.2529664040453,63835.0583229348,0.0,1.0
2014-01-07,43.95,43.96,42.41,42.41,11500,15.6976436824211,15.7012153874683,15.1476011051531,15.1476011051531,32197.5074874452,0.0,1.0
2014-01-08,43.5,44.0,42.6,43.79,29000,15.5369169552973,15.715502207657,15.2154635010498,15.640496401666,81193.7145335576,0.0,1.0
2014-01-09,43.75,43.94,42.83,43.55,19000,15.6262095814772,15.6940719773739,15.2976127171353,15.5547754805333,53195.881935779,0.0,1.0
2014-01-10,44.5,44.75,43.75,43.87,35000,15.8940874600168,15.9833800861967,15.6262095814772,15.6690700420435,97992.4140922246,0.0,1.0
2014-01-13,44.61,45.1199,44.46,44.46,17500,15.9333762155359,16.1154974558924,15.879800639828,15.879800639828,48996.2070461124,0.0,1.0
2014-01-14,44.79,45.17,44.39,44.61,18900,15.9976669063854,16.1333916981788,15.8547987044976,15.9333762155359,52915.9036098014,0.0,1.0
2014-01-15,44.77,45.2,44.76,44.86,7900,15.990523496291,16.1441068133204,15.9869517912438,16.0226688417158,22118.2877522451,0.0,1.0
2014-01-16,44.45,44.99,44.2,44.9,4900,15.8762289347808,16.0691010073293,15.7869363086009,16.0369556619046,13718.9379729115,0.0,1.0
2014-01-17,44.32,44.59,44.19,44.54,4800,15.8297967691673,15.9262328054415,15.7833646035537,15.9083742802056,13438.9596469336,0.0,1.0
2014-01-21,44.05,44.72,43.6201,44.72,5600,15.733360732893,15.9726649710551,15.5798131329141,15.9726649710551,15678.786254756,0.0,1.0
2014-01-22,44.05,44.05,43.86,44.05,6000,15.733360732893,15.733360732893,15.6654983369963,15.733360732893,16798.6995586671,0.0,1.0
2014-01-23,44.07,44.389,43.9,44.0,6600,15.7405041429874,15.8544415339929,15.6797851571851,15.715502207657,18478.5695145338,0.0,1.0
2014-01-24,43.89,43.95,43.5,43.61,14000,15.6762134521379,15.6976436824211,15.5369169552973,15.5762057108164,39196.9656368899,0.0,1.0
2014-01-27,43.43,44.564,43.08,43.9,27400,15.5119150199669,15.9169463723188,15.3869053433151,15.6797851571851,76714.0613179132,0.0,1.0
2014-01-28,43.74,44.99,42.01,43.95,44400,15.62263787643,16.0691010073293,15.0047329032653,15.6976436824211,124310.376734136,0.0,1.0
2014-01-29,43.41,43.73,43.34,43.52,25300,15.5047716098726,15.6190661713828,15.4797696745422,15.5440603653917,70834.5164723793,0.0,1.0
2014-01-30,44.3,44.73,43.73,43.73,19400,15.8226533590729,15.9762366761023,15.6190661713828,15.6190661713828,54315.7952396902,0.0,1.0
2014-01-31,44.23,44.42,43.45,43.61,20700,15.7976514237425,15.8655138196392,15.5190584300613,15.5762057108164,57955.5134774015,0.0,1.0
2014-02-03,43.81,44.56,43.51,44.24,53900,15.6476398117603,15.9155176903,15.5404886603445,15.8012231287897,150908.317702026,0.0,1.0
2014-02-04,43.81,44.65,43.45,44.65,26200,15.6476398117603,15.9476630357247,15.5190584300613,15.9476630357247,73354.3214061798,0.0,1.0
2014-02-05,43.26,44.34,43.01,43.51,14500,15.5190584300613,15.9064967819907,15.429373626374,15.6087432337487,40419.3336101462,0.19,1.0
2014-02-06,42.02,43.38,41.59,43.38,15400,15.074221803772,15.5621071358313,14.9199639414297,15.5621071358313,42928.1198342242,0.0,1.0
2014-02-07,43.48,44.05,42.0,42.0,40300,15.5979810573062,15.8024624097134,15.067047019477,15.067047019477,112337.872033717,0.0,1.0
2014-02-10,43.19,43.86,42.538,43.48,42000,15.4939466850289,15.734301958911,15.2600487170122,15.5979810573062,117076.690456975,0.0,1.0
2014-02-11,43.94,44.32,42.85,43.37,45000,15.763001096091,15.8993219976957,15.3719753520141,15.5585197436838,125439.311203902,0.0,1.0
2014-02-12,43.98,44.19,43.47,44.19,15000,15.7773506646809,15.8526858997783,15.5943936651587,15.8526858997783,41813.103734634,0.0,1.0
2014-02-13,43.35,44.1,43.0,43.65,34500,15.5513449593888,15.8203993704509,15.4257862342265,15.6589667238136,96170.138589658,0.0,1.0
2014-02-14,44.06,44.09,43.311,43.47,7600,15.8060498018609,15.8168119783034,15.5373541300136,15.5943936651587,21185.3058922145,0.0,1.0
2014-02-18,44.34,44.49,44.06,44.06,15000,15.9064967819907,15.9603076642032,15.8060498018609,15.8060498018609,41813.1037346341,0.0,1.0
2014-02-19,43.01,44.43,43.0,44.19,10600,15.429373626374,15.9387833113182,15.4257862342265,15.8526858997783,29547.9266391413,0.0,1.0
2014-02-20,43.47,43.47,42.9,43.02,5600,15.5943936651587,15.5943936651587,15.3899123127515,15.4329610185215,15610.2253942634,0.0,1.0
2014-02-21,43.33,44.22,42.92,43.41,12400,15.5441701750938,15.8634480762208,15.3970870970465,15.5728693122737,34565.4990872974,0.0,1.0
2014-02-24,43.46,43.5,42.86,42.86,12700,15.5908062730112,15.6051558416012,15.3755627441615,15.3755627441615,35401.7611619901,0.0,1.0
2014-02-25,43.21,43.43,43.16,43.31,3926,15.5011214693239,15.5800440965687,15.4831845085864,15.5369953907988,10943.8830174782,0.0,1.0
2014-02-26,43.38,43.38,43.05,43.07,2818,15.5621071358313,15.5621071358313,15.4437231949639,15.4508979792589,7855.28842161322,0.0,1.0
2014-02-27,44.16,44.19,43.03,43.25,7100,15.8419237233358,15.8526858997783,15.436548410669,15.5154710379138,19791.5357677268,0.0,1.0
2014-02-28,44.23,44.56,43.711,44.01,18800,15.8670354683683,15.9854194092356,15.6808498159133,15.7881128411234,52405.7566807412,0.0,1.0
2014-03-03,43.25,44.195,43.1,43.88,15400,15.5154710379138,15.8544795958521,15.4616601557014,15.741476743206,42928.1198342243,0.0,1.0
2014-03-04,43.5,43.955,43.03,43.86,25500,15.6051558416012,15.7683821843122,15.436548410669,15.734301958911,71082.2763488777,0.0,1.0
2014-03-05,43.65,43.96,43.27,43.32,14500,15.6589667238136,15.7701758803859,15.5226458222088,15.5405827829463,40419.3336101462,0.0,1.0
2014-03-06,43.85,43.98,43.62,43.67,5500,15.7307145667635,15.7773506646809,15.6482045473711,15.6661415081086,15331.4713693658,0.0,1.0
2014-03-07,44.1,44.385,43.6,44.0,19200,15.8203993704509,15.9226400466545,15.6410297630761,15.7845254489759,53520.7727803314,0.0,1.0
2014-03-10,44.43,44.49,43.7001,43.85,16900,15.9387833113182,15.9603076642032,15.6769395584726,15.7307145667635,47109.4302076876,0.0,1.0
2014-03-11,44.25,44.45,43.71,44.35,13600,15.8742102526633,15.9459580956132,15.6804910766986,15.9100841741382,37910.5473860681,0.0,1.0
2014-03-12,44.74,44.74,43.9304,44.06,10700,16.0499924678905,16.0499924678905,15.7595571996294,15.8060498018609,29826.6806640389,0.0,1.0
2014-03-13,44.68,45.01,44.47,44.74,18800,16.0284681150056,16.1468520558729,15.9531328799082,16.0499924678905,52405.7566807411,0.0,1.0
2014-03-14,44.72,44.99,44.6,44.6,5100,16.0428176835955,16.1396772715779,15.9997689778256,15.9997689778256,14216.4552697756,0.0,1.0
2014-03-17,44.87,45.0,44.75,44.85,7500,16.0966285658079,16.1432646637254,16.053579860038,16.089453781513,20906.551867317,0.0,1.0
2014-03-18,45.48,46.09,44.75,44.8,15900,16.3154594868051,16.5342904078023,16.053579860038,16.0715168207755,44321.889958712,0.0,1.0
2014-03-19,44.83,45.28,44.81,45.28,3800,16.082278997218,16.2437116438552,16.075104212923,16.2437116438552,10592.6529461072,0.0,1.0
2014-03-20,44.92,45.19,44.75,44.8,15600,16.1145655265454,16.2114251145278,16.053579860038,16.0715168207755,43485.6278840194,0.0,1.0
2014-03-21,45.0,45.19,44.82,45.0,24400,16.1432646637254,16.2114251145278,16.0786916050705,16.1432646637254,68015.9820750045,0.0,1.0
2014-03-24,44.92,45.32,44.9,44.98,18700,16.1145655265454,16.2580612124452,16.1073907422504,16.1360898794304,52127.0026558437,0.0,1.0
2014-03-25,45.29,45.56,44.9,45.0,6200,16.2472990360027,16.3441586239851,16.1073907422504,16.1432646637254,17282.7495436487,0.0,1.0
2014-03-26,45.06,46.09,44.93,45.32,22900,16.1647890166103,16.5342904078023,16.1181529186929,16.2580612124452,63834.6717015414,0.0,1.0
2014-03-27,45.0,45.42,43.8,44.96,23300,16.1432646637254,16.2939351339201,15.712777606026,16.1289150951354,64949.6878011313,0.0,1.0
2014-03-28,45.1,45.22,45.0,45.22,6900,16.1791385852003,16.2221872909703,16.1432646637254,16.2221872909703,19234.0277179317,0.0,1.0
2014-03-31,45.06,45.35,45.0,45.0,21900,16.1647890166103,16.2688233888877,16.1432646637254,16.1432646637254,61047.1314525658,0.0,1.0
2014-04-01,45.88,46.09,45.008,45.06,13900,16.4589551727049,16.5342904078023,16.1461345774434,16.1647890166103,38746.8094607608,0.0,1.0
2014-04-02,46.75,47.0,45.9,45.92,6100,16.7710582895369,16.8607430932243,16.4661299569999,16.4733047412949,17003.9955187512,0.0,1.0
2014-04-03,46.01,47.0,45.77,46.52,11500,16.5055912706223,16.8607430932243,16.4194938590825,16.6885482701445,32056.7128632194,0.0,1.0
2014-04-04,45.01,47.969,45.0,46.29,10400,16.1468520558729,17.2083613923165,16.1432646637254,16.6060382507522,28990.4185893462,0.0,1.0
2014-04-07,45.01,45.1,44.7,45.0,7700,16.1468520558729,16.1791385852003,16.0356428993005,16.1432646637254,21464.0599171121,0.0,1.0
2014-04-08,45.0,45.67,44.95,45.0,18300,16.1432646637254,16.3836199376075,16.1253277029879,16.1432646637254,51011.9865562534,0.0,1.0
2014-04-09,45.02,45.51,45.01,45.51,11900,16.1504394480204,16.3262216632476,16.1468520558729,16.3262216632476,33171.7289628095,0.0,1.0
2014-04-10,44.9,45.17,44.85,45.15,17800,16.1073907422504,16.2042503302328,16.089453781513,16.1970755459378,49618.2164317657,0.0,1.0
2014-04-11,45.0,45.39,44.75,44.9,14100,16.1432646637254,16.2831729574777,16.053579860038,16.1073907422504,39304.3175105559,0.0,1.0
2014-04-14,45.1,45.46,45.0,45.46,10200,16.1791385852003,16.3082847025101,16.1432646637254,16.3082847025101,28432.9105395511,0.0,1.0
2014-04-15,45.06,45.38,44.75,45.31,11800,16.1647890166103,16.2795855653302,16.053579860038,16.2544738202977,32892.9749379121,0.0,1.0
2014-04-16,45.28,46.005,45.0,45.51,9300,16.2437116438552,16.5037975745486,16.1432646637254,16.3262216632476,25924.1243154731,0.0,1.0
2014-04-17,45.27,45.55,45.04,45.06,6700,16.2401242517077,16.3405712318376,16.1576142323154,16.1647890166103,18676.5196681365,0.0,1.0
2014-04-21,45.06,45.7025,44.9,45.12,9900,16.1647890166103,16.3952789620869,16.1073907422504,16.1863133694953,27596.6484648585,0.0,1.0
2014-04-22,45.59,45.59,44.57,44.9,13000,16.3549208004276,16.3549208004276,15.9890068013831,16.1073907422504,36238.0232366827,0.0,1.0
2014-04-23,45.74,46.77,45.0,45.74,10100,16.40873168264,16.7782330738319,16.1432646637254,16.40873168264,28154.1565146535,0.0,1.0
2014-04-24,45.51,46.27,45.44,45.455,8400,16.3262216632476,16.5988634664572,16.3011099182151,16.3064910064364,23415.338091395,0.0,1.0
2014-04-25,45.27,45.55,45.25,45.5,26500,16.2401242517077,16.3405712318376,16.2329494674127,16.3226342711001,73869.8165978535,0.0,1.0
2014-04-28,45.65,45.65,45.31,45.31,7700,16.3764451533125,16.3764451533125,16.2544738202977,16.2544738202977,21464.0599171121,0.0,1.0
2014-04-29,45.61,46.38,45.5,46.0,6600,16.3620955847225,16.6383247800796,16.3226342711001,16.5020038784748,18397.765643239,0.0,1.0
2014-04-30,45.41,45.79,45.32,45.5,22100,16.358508192575,16.4953994745213,16.3260865731667,16.3909298119834,61347.9535044344,0.19,1.0
2014-05-01,44.68,45.63,44.62,45.5,16100,16.095532835152,16.4377610400176,16.0739184222131,16.3909298119834,44692.4005168051,0.0,1.0
2014-05-02,44.54,45.2,43.97,44.69,30000,16.0450992049613,16.282857747289,15.8397622820419,16.0991352373085,83277.764938146,0.0,1.0
2014-05-05,44.0,45.642,43.5,44.48,14400,15.8505694885114,16.4420839226054,15.6704493806874,16.0234847920224,39973.32717031,0.0,1.0
2014-05-06,43.54,44.41,43.51,44.02,17100,15.6848589893133,15.9982679769271,15.6740517828439,15.8577742928243,47468.3260147433,0.0,1.0
2014-05-07,43.53,43.8,43.14,43.51,15400,15.6812565871568,15.7785214453818,15.5407629030541,15.6740517828439,42749.2526682484,0.0,1.0
2014-05-08,43.03,43.64,42.92,43.47,7400,15.5011364793328,15.7208830108781,15.4615100556116,15.659642174218,20541.8486847427,0.0,1.0
2014-05-09,43.59,43.84,42.89,42.89,7700,15.7028710000957,15.7929310540077,15.4507028491421,15.4507028491421,21374.6263341242,0.0,1.0
2014-05-12,44.59,44.79,43.41,43.7,8100,16.0631112157437,16.1351592588733,15.6380277612791,15.742497423817,22484.9965332994,0.0,1.0
2014-05-13,43.97,44.45,43.55,43.84,23900,15.8397622820419,16.012677585553,15.6884613914698,15.7929310540077,66344.6194007232,0.0,1.0
2014-05-14,42.9,43.63,42.74,43.58,13500,15.4543052512986,15.7172806087216,15.3966668167949,15.6992685979392,37474.9942221657,0.0,1.0
2014-05-15,43.39,43.63,42.5,42.8,25900,15.6308229569661,15.7172806087216,15.3102091650394,15.4182812297338,71896.4703965994,0.0,1.0
2014-05-16,43.2,43.95,42.74,43.38,11600,15.562377315993,15.832557477729,15.3966668167949,15.6272205548096,32200.7357760831,0.0,1.0
2014-05-19,43.48,43.68,43.11,43.68,3100,15.6632445763744,15.735292619504,15.5299556965847,15.735292619504,8605.36904360844,0.0,1.0
2014-05-20,42.83,43.09,42.76,43.02,17000,15.4290884362032,15.5227508922717,15.4038716211079,15.4975340771764,47190.7334649495,0.0,1.0
2014-05-21,42.98,43.06,42.49,42.72,18700,15.4831244685504,15.5119436858023,15.3066067628829,15.389462012482,51909.8068114445,0.0,1.0
2014-05-22,43.67,44.05,42.79,42.79,31900,15.7316902173476,15.8685814992938,15.4146788275773,15.4146788275773,88552.0233842283,0.0,1.0
2014-05-23,43.8,44.19,43.1,43.48,28700,15.7785214453818,15.9190151294845,15.5263532944282,15.6632445763744,79669.0617908263,0.0,1.0
2014-05-27,44.04,44.615,43.21,44.07,22500,15.8649790971373,16.0721172211349,15.5659797181495,15.8757863036067,62458.3237036095,0.0,1.0
2014-05-28,43.92,44.41,43.6,43.6,17700,15.8217502712595,15.9982679769271,15.7064734022522,15.7064734022522,49133.8813135063,0.0,1.0
2014-05-29,43.88,44.4,43.5,44.13,13600,15.8073406626336,15.9946655747706,15.6704493806874,15.8974007165456,37752.5867719596,0.0,1.0
2014-05-30,43.26,44.3,43.25,44.06,4300,15.5839917289319,15.9586415532058,15.5803893267754,15.8721839014503,11936.4796411342,0.0,1.0
2014-06-02,43.52,44.33,43.3,43.32,18700,15.6776541850004,15.9694487596752,15.5984013375578,15.6056061418708,51909.8068114442,0.0,1.0
2014-06-03,43.35,44.1,43.06,43.56,16100,15.6164133483402,15.8865935100762,15.5119436858023,15.6920637936263,44692.400516805,0.0,1.0
2014-06-04,43.65,43.94,42.75,43.13,31900,15.7244854130346,15.8289550755725,15.4002692189514,15.5371605008976,88552.0233842285,0.0,1.0
2014-06-05,44.17,44.8,43.11,43.74,30700,15.9118103251715,16.1387616610298,15.5299556965847,15.7569070324429,85220.912786703,0.0,1.0
2014-06-06,44.38,45.0,42.52,44.49,12800,15.9874607704576,16.2108097041594,15.3174139693524,16.0270871941789,35531.846373609,0.0,1.0
2014-06-09,44.64,44.84,43.04,44.55,10700,16.0811232265261,16.1531712696557,15.5047388814893,16.0487016071178,29702.4028279387,0.0,1.0
2014-06-10,44.9,44.96,44.35,44.67,7800,16.1747856825946,16.1964000955335,15.9766535639882,16.0919304329955,21652.2188839179,0.0,1.0
2014-06-11,43.92,44.65,43.92,44.49,8900,15.8217502712595,16.0847256286826,15.8217502712595,16.0270871941789,24705.7369316501,0.0,1.0
2014-06-12,44.77,44.95,43.51,43.67,23200,16.1279544545603,16.192797693377,15.6740517828439,15.7316902173476,64401.4715521664,0.0,1.0
2014-06-13,44.39,45.25,44.11,44.88,13800,15.9910631726141,16.3008697580714,15.8901959122327,16.1675808782816,38307.7718715472,0.0,1.0
2014-06-16,44.28,44.57,43.89,43.89,4700,15.9514367488928,16.0559064114307,15.8109430647901,15.8109430647901,13046.8498403096,0.0,1.0
2014-06-17,44.47,44.9,43.76,44.06,14200,16.0198823898659,16.1747856825946,15.7641118367559,15.8721839014503,39418.1420707225,0.0,1.0
2014-06-18,44.58,44.9,44.09,44.29,6800,16.0595088135872,16.1747856825946,15.8829911079197,15.9550391510493,18876.2933859798,0.0,1.0
2014-06-19,44.77,44.88,44.12,44.55,8600,16.1279544545603,16.1675808782816,15.8937983143891,16.0487016071178,23872.9592822686,0.0,1.0
2014-06-20,44.76,44.9,44.52,44.85,21100,16.1243520524039,16.1747856825946,16.0378944006483,16.1567736718122,58572.0280064958,0.0,1.0
2014-06-23,44.7,44.99,44.5,44.68,3300,16.102737639465,16.2072073020029,16.0306895963354,16.095532835152,9160.55414319604,0.0,1.0
2014-06-24,44.81,45.0,44.6,44.71,11600,16.1423640631863,16.2108097041594,16.0667136179002,16.1063400416215,32200.735776083,0.0,1.0
2014-06-25,44.77,44.98,44.55,44.55,6600,16.1279544545603,16.2036048998464,16.0487016071178,16.0487016071178,18321.1082863922,0.0,1.0
2014-06-26,44.84,44.99,44.6,44.61,6900,16.1531712696557,16.2072073020029,16.0667136179002,16.0703160200567,19153.8859357736,0.0,1.0
2014-06-27,45.0,45.09,44.8,44.8,36100,16.2108097041594,16.2432313235677,16.1387616610298,16.1387616610298,100210.910475569,0.0,1.0
2014-06-30,45.59,45.82,44.92,45.0,9900,16.4233514313917,16.5062066809907,16.1819904869075,16.2108097041594,27481.6624295881,0.0,1.0
2014-07-01,45.5,45.99,45.19,45.96,16300,16.3909298119834,16.5674475176509,16.2792553451325,16.5566403111814,45247.5856163925,0.0,1.0
2014-07-02,45.86,45.9,45.25,45.25,8800,16.5206162896166,16.5350258982426,16.3008697580714,16.3008697580714,24428.1443818562,0.0,1.0
2014-07-03,45.91,46.0,45.7,45.97,3800,16.538628300399,16.5710499198074,16.462977855113,16.5602427133379,10548.5168921652,0.0,1.0
2014-07-07,45.86,45.97,45.14,45.57,11600,16.5206162896166,16.5602427133379,16.2612433343501,16.4161466270787,32200.7357760832,0.0,1.0
2014-07-08,45.43,45.75,45.39,45.59,4100,16.365712996888,16.4809898658954,16.3513033882621,16.4233514313917,11381.2945415466,0.0,1.0
2014-07-09,45.63,45.71,45.35,45.71,3600,16.4377610400176,16.4665802572694,16.3368937796362,16.4665802572694,9993.33179257752,0.0,1.0
2014-07-10,44.9,45.78,44.9,45.06,9500,16.1747856825946,16.4917970723648,16.1747856825946,16.2324241170983,26371.2922304128,0.0,1.0
2014-07-11,45.0,45.19,44.79,44.79,6800,16.2108097041594,16.2792553451325,16.1351592588733,16.1351592588733,18876.2933859797,0.0,1.0
2014-07-14,44.8,45.5699,44.8,45.22,6000,16.1387616610298,16.4161106030572,16.1387616610298,16.2900625516019,16655.5529876292,0.0,1.0
2014-07-15,44.81,45.29,44.8,44.8,8300,16.1423640631863,16.3152793666973,16.1387616610298,16.1387616610298,23040.181632887,0.0,1.0
2014-07-16,44.71,44.9308,44.6,44.9308,7700,16.1063400416215,16.1858810812365,16.0667136179002,16.1858810812365,21374.6263341241,0.0,1.0
2014-07-17,44.47,44.75,44.2,44.75,11600,16.0198823898659,16.1207496502474,15.922617531641,16.1207496502474,32200.7357760832,0.0,1.0
2014-07-18,44.4,44.93,44.01,44.13,23400,15.9946655747706,16.185592889064,15.8541718906679,15.8974007165456,64956.6566517538,0.0,1.0
2014-07-21,44.11,45.37,44.1,44.13,9400,15.8901959122327,16.3440985839491,15.8865935100762,15.8974007165456,26093.699680619,0.0,1.0
2014-07-22,45.64,45.96,44.12,44.56,20700,16.4413634421741,16.5566403111814,15.8937983143891,16.0523040092743,57461.6578073207,0.0,1.0
2014-07-23,45.71,45.9,45.22,45.66,9500,16.4665802572694,16.5350258982426,16.2900625516019,16.448568246487,26371.292230413,0.0,1.0
2014-07-24,45.35,45.7,45.0,45.7,9500,16.3368937796362,16.462977855113,16.2108097041594,16.462977855113,26371.2922304128,0.0,1.0
2014-07-25,44.39,45.5,44.22,45.15,8600,15.9910631726141,16.3909298119834,15.9298223359539,16.2648457365066,23872.9592822685,0.0,1.0
2014-07-28,45.08,45.35,44.72,44.72,8800,16.2396289214112,16.3368937796362,16.1099424437779,16.1099424437779,24428.1443818562,0.0,1.0
2014-07-29,45.45,45.63,44.22,45.09,10700,16.372917801201,16.4377610400176,15.9298223359539,16.2432313235677,29702.4028279387,0.0,1.0
2014-07-30,45.28,45.29,44.766,45.04,5100,16.3837250076704,16.3873433214972,16.1977436769738,16.2968854758276,14094.9631351775,0.2,1.0
2014-07-31,44.82,45.0,44.389,45.0,16400,16.2172825716384,16.2824122205205,16.0613332457041,16.2824122205205,45324.979493512,0.0,1.0
2014-08-01,44.68,45.0,44.46,45.0,11800,16.1666261780635,16.2824122205205,16.0870232738743,16.2824122205205,32611.8754892341,0.0,1.0
2014-08-04,44.64,44.92,44.52,44.64,6600,16.1521529227563,16.2534657099062,16.108733156835,16.1521529227563,18240.5405278768,0.0,1.0
2014-08-05,44.29,44.54,44.1,44.54,5500,16.025511938819,16.1159697844885,15.9567639761101,16.1159697844885,15200.4504398973,0.0,1.0
2014-08-06,44.53,44.77,44.22,44.22,6500,16.1123514706617,16.1991910025045,16.0001837420315,16.0001837420315,17964.1687016968,0.0,1.0
2014-08-07,44.66,44.94,44.53,44.53,6200,16.1593895504099,16.2607023375598,16.1123514706617,16.1123514706617,17135.053223157,0.0,1.0
2014-08-08,44.96,45.13,44.67,44.67,7200,16.2679389652134,16.3294503002687,16.1630078642367,16.1630078642367,19898.7714849564,0.0,1.0
2014-08-11,45.06,45.34,44.698,45.0,9200,16.3041221034812,16.4054348906311,16.1731391429517,16.2824122205205,25426.2080085555,0.0,1.0
2014-08-12,45.46,46.0,44.774,44.97,10500,16.4488546565525,16.6442436031987,16.2006383280352,16.2715572790402,29019.0417488948,0.0,1.0
2014-08-13,45.73,45.96,45.33,45.79,13300,16.5465491298756,16.6297703478916,16.4018165768043,16.5682590128363,36757.4528819335,0.0,1.0
2014-08-14,46.08,46.09,45.595,45.76,11400,16.673190113813,16.6768084276398,16.497701893214,16.557404071356,31506.3881845144,0.0,1.0
2014-08-15,46.19,46.98,45.12,46.54,44300,16.7129915659076,16.9988383582234,16.3258319864419,16.839632549845,122432.718997718,0.0,1.0
2014-08-18,46.79,46.98,46.49,46.55,23400,16.9300903955145,16.9988383582234,16.8215409807111,16.8432508636718,64671.0073261087,0.0,1.0
2014-08-19,46.77,46.97,46.5475,46.97,12100,16.922853767861,16.9952200443966,16.8423462852151,16.9952200443966,33440.990967774,0.0,1.0
2014-08-20,47.01,47.33,46.71,46.71,18700,17.0096932997038,17.1254793421608,16.9011438849003,16.9011438849003,51681.5314956507,0.0,1.0
2014-08-21,47.66,48.0,46.75,47.22,42000,17.2448836984446,17.3679063685552,16.9156171402074,17.0856778900662,116076.166995579,0.0,1.0
2014-08-22,47.33,47.85,47.04,47.74,16400,17.1254793421608,17.3136316611535,17.0205482411841,17.2738302090589,45324.9794935119,0.0,1.0
2014-08-25,47.59,47.97,47.15,47.15,9300,17.2195555016571,17.3570514270749,17.0603496932787,17.0603496932787,25702.5798347355,0.0,1.0
2014-08-26,47.57,48.0,47.4801,47.67,11700,17.2123188740036,17.3679063685552,17.1797902327008,17.2485020122714,32335.5036630542,0.0,1.0
2014-08-27,47.68,48.0,47.4,47.6,14600,17.2521203260982,17.3679063685552,17.1508075389483,17.2231738154839,40350.2866222727,0.0,1.0
2014-08-28,47.56,48.0,47.4,47.69,6600,17.2087005601768,17.3679063685552,17.1508075389483,17.2557386399249,18240.5405278767,0.0,1.0
2014-08-29,48.89,48.9425,47.62,47.7,36600,17.6899362991388,17.7089324467294,17.2304104431375,17.2593569537517,101152.088381862,0.0,1.0
2014-09-02,48.94,48.94,48.31,48.9,7400,17.7080278682727,17.7080278682727,17.4800740971855,17.6935546129656,20451.5151373164,0.0,1.0
2014-09-03,48.65,49.32,48.07,49.0,12000,17.6030967672961,17.8455237936905,17.3932345653427,17.7297377512334,33164.619141594,0.0,1.0
2014-09-04,48.38,48.87,48.031,48.87,8100,17.5054022939729,17.6826996714853,17.3791231414182,17.6826996714853,22386.1179205761,0.0,1.0
2014-09-05,48.1,48.25,47.4001,48.12,11300,17.404089506823,17.4583642142248,17.1508437220865,17.4113261344766,31230.0163583345,0.0,1.0
2014-09-08,47.93,48.09,47.4,47.72,9900,17.3425781717677,17.4004711929962,17.1508075389483,17.2665935814053,27360.8107918152,0.0,1.0
2014-09-09,47.6,48.5,47.4,47.7,12900,17.2231738154839,17.5488220598943,17.1508075389483,17.2593569537517,35651.9655772137,0.0,1.0
2014-09-10,47.8,48.237,47.2,47.2,6600,17.2955400920196,17.4536604062499,17.0784412624126,17.0784412624126,18240.5405278767,0.0,1.0
2014-09-11,47.83,48.41,47.1,48.1,32100,17.3063950334999,17.5162572354533,17.0422581241448,17.404089506823,88715.3562037642,0.0,1.0
2014-09-12,47.63,48.0,47.28,48.0,8200,17.2340287569643,17.3679063685552,17.1073877730269,17.3679063685552,22662.4897467559,0.0,1.0
2014-09-15,47.28,47.65,47.03,47.03,4700,17.1073877730269,17.2412653846178,17.0169299273573,17.0169299273573,12989.4758304577,0.0,1.0
2014-09-16,47.33,47.99,47.09,47.33,3900,17.1254793421608,17.3642880547284,17.038639810318,17.1254793421608,10778.5012210181,0.0,1.0
2014-09-17,46.43,47.5,46.425,47.49,12600,16.7998310977504,17.1869906772161,16.798021940837,17.1833723633893,34822.8500986738,0.0,1.0
2014-09-18,47.31,47.77,45.951,46.798,22100,17.1182427145072,17.2846851505392,16.6265138654475,16.932985046576,61078.1735857692,0.0,1.0
2014-09-19,47.35,47.99,46.03,47.24,20700,17.1327159698144,17.3642880547284,16.6550985446791,17.0929145177197,57208.9680192497,0.0,1.0
2014-09-22,46.99,47.25,46.57,47.23,6700,17.0024566720502,17.0965328315465,16.8504874913253,17.089296203893,18516.9123540567,0.0,1.0
2014-09-23,47.0,47.36,46.47,46.99,12700,17.006074985877,17.1363342836411,16.8143043530575,17.0024566720502,35099.2219248537,0.0,1.0
2014-09-24,46.95,47.2,46.33,47.09,8141,16.9879834167431,17.0784412624126,16.7636479594826,17.038639810318,22499.4303693097,0.0,1.0
2014-09-25,46.07,46.96,46.02,46.51,8188,16.6695717999862,16.9916017305698,16.6514802308523,16.8287776083646,22629.3251276144,0.0,1.0
2014-09-26,46.33,46.85,45.8,46.23,8191,16.7636479594826,16.9518002784752,16.5718773266631,16.7274648212147,22637.6162823997,0.0,1.0
2014-09-29,46.36,46.47,46.0,46.13,6524,16.7745029009629,16.8143043530575,16.6442436031987,16.6912816829469,18030.49793998,0.0,1.0
2014-09-30,45.89,46.1125,45.89,46.11,25864,16.6044421511041,16.68494963375,16.6044421511041,16.6840450552933,71480.8091231826,0.0,1.0
2014-10-01,45.91,46.38,45.35,45.89,20924,16.6116787787577,16.7817395286165,16.4090532044579,16.6044421511041,57828.0409098929,0.0,1.0
2014-10-02,46.08,47.01,45.93,45.93,5564,16.673190113813,17.0096932997038,16.6189154064113,16.6189154064113,15377.3284086525,0.0,1.0
2014-10-03,46.44,46.88,46.12,46.64,8768,16.8034494115772,16.9626552199556,16.6876633691201,16.8758156881128,24232.281719458,0.0,1.0
2014-10-06,45.91,46.67,45.91,46.67,4046,16.6116787787577,16.8866706295932,16.6116787787577,16.8866706295932,11182.0040872408,0.0,1.0
2014-10-07,45.85,46.39,45.85,45.85,8694,16.589968895797,16.7853578424432,16.589968895797,16.589968895797,24027.7665680849,0.0,1.0
2014-10-08,46.52,47.685,45.86,46.25,28825,16.8323959221914,17.2539294830116,16.5935872096238,16.7347014488683,79664.1788963709,0.0,1.0
2014-10-09,46.03,46.794,45.85,46.68,6874,16.6550985446791,16.9315377210453,16.589968895797,16.8902889434199,18997.7993316098,0.0,1.0
2014-10-10,45.85,45.85,45.85,45.85,7719,16.589968895797,16.589968895797,16.589968895797,16.589968895797,21333.1412628304,0.0,1.0
2014-10-13,45.93,46.35,45.89,45.89,4034,16.6189154064113,16.7708845871361,16.6044421511041,16.6044421511041,11148.8394680992,0.0,1.0
2014-10-14,46.46,47.15,45.87,46.08,38834,16.8106860392307,17.0603496932787,16.5972055234506,16.673190113813,107326.234978722,0.0,1.0
2014-10-15,47.01,47.25,45.93,46.06,30338,17.0096932997038,17.0965328315465,16.6189154064113,16.6659534861594,83845.6846264732,0.0,1.0
2014-10-16,46.52,47.19,45.95,46.38,18762,16.8323959221914,17.0748229485858,16.6261520340648,16.7817395286165,51852.8820278824,0.0,1.0
2014-10-17,46.25,46.75,46.25,46.75,10268,16.7347014488683,16.9156171402074,16.7347014488683,16.9156171402074,28377.8591121573,0.0,1.0
2014-10-20,46.68,46.7,46.25,46.25,16536,16.8902889434199,16.8975255710735,16.7347014488683,16.7347014488683,45700.8451771168,0.0,1.0
2014-10-21,46.5,46.69,46.0025,46.25,15906,16.8251592945379,16.8939072572467,16.6451481816554,16.7347014488683,43959.7026721829,0.0,1.0
2014-10-22,47.2,47.25,46.6,46.86,10404,17.0784412624126,17.0965328315465,16.8613424328057,16.955418592302,28753.7247957621,0.0,1.0
2014-10-23,47.12,47.44,46.995,47.44,5963,17.0494947517984,17.1652807942554,17.0042658289636,17.1652807942554,16480.0519951104,0.0,1.0
2014-10-24,47.2,47.59,47.0,47.25,7701,17.0784412624126,17.2195555016571,17.006074985877,17.0965328315465,21283.394334118,0.0,1.0
2014-10-27,47.03,47.62,46.95,46.96,14162,17.0169299273573,17.2304104431375,16.9879834167431,16.9916017305698,39139.7780236047,0.0,1.0
2014-10-28,48.5,48.5,46.95,47.34,24046,17.5488220598943,17.5488220598943,16.9879834167431,17.1290976559876,66456.3693232311,0.0,1.0
2014-10-29,48.48,48.49,47.7,48.32,11247,17.62118833643,17.6248230699977,17.3376791181458,17.563032599346,30943.1208378122,0.22,1.0
2014-10-30,49.44,49.85,47.81,48.27,45156,17.9701227589335,18.1191468352111,17.377661187391,17.5448589315073,124234.690544345,0.0,1.0
2014-10-31,49.92,50.97,48.99,50.0,29984,18.1445899701853,18.5262369947986,17.806559748385,18.1736678387273,82492.9790344948,0.0,1.0
2014-11-03,48.55,50.05,48.08,50.05,33928,17.6466314714042,18.191841506566,17.4757989937201,18.191841506566,93343.8431390853,0.0,1.0
2014-11-04,48.82,49.4,48.24,48.77,25787,17.7447692777333,17.9555838246625,17.5339547308041,17.7265956098946,70946.0529069676,0.0,1.0
2014-11-05,49.66,49.8,48.4125,49.21,18416,18.0500868974239,18.1009731673724,17.5966538848477,17.8865238868754,50666.7123098738,0.0,1.0
2014-11-06,49.4,50.0,48.81,49.4,14967,17.9555838246625,18.1736678387273,17.7411345441656,17.9555838246625,41177.7086849415,0.0,1.0
2014-11-07,49.6,49.8,48.9,49.64,28194,18.0282784960175,18.1009731673724,17.7738471462753,18.0428174302884,77568.2714413867,0.0,1.0
2014-11-10,51.01,51.01,48.728,48.728,25029,18.5407759290696,18.5407759290696,17.7113297289101,17.7113297289101,68860.6180714503,0.0,1.0
2014-11-11,52.15,52.73,50.34,50.34,31741,18.9551355557925,19.1659501027218,18.2972487800306,18.2972487800306,87326.8959289589,0.0,1.0
2014-11-12,51.8,52.999,51.5,51.97,38686,18.8279198809215,19.2637244356941,18.7188778738891,18.8897103515731,106434.211143558,0.0,1.0
2014-11-13,50.44,52.35,50.13,52.0,16376,18.3335961157081,19.0278302271475,18.220919375108,18.9006145522764,45054.1963937061,0.0,1.0
2014-11-14,50.69,50.99,49.76,49.76,9017,18.4244644549017,18.5335064619341,18.0864342331014,18.0864342331014,24807.8705961192,0.0,1.0
2014-11-17,50.31,50.68,50.3,50.5,11307,18.2863445793274,18.420829721334,18.2827098457596,18.3554045171145,31108.1948353465,0.0,1.0
2014-11-18,51.55,51.7,50.5,50.73,30333,18.7370515417278,18.791572545244,18.3554045171145,18.4390033891727,83453.1594534862,0.0,1.0
2014-11-19,51.84,52.1,50.3,51.06,35243,18.8424588151924,18.9369618879538,18.2827098457596,18.5589495969083,96961.7149183799,0.0,1.0
2014-11-20,51.55,52.82,51.26,51.87,19263,18.7370515417278,19.1986627048315,18.6316442682632,18.8533630158957,52997.0069084003,0.0,1.0
2014-11-21,51.48,52.48,51.29,52.14,20135,18.7116084067536,19.0750817635281,18.6425484689664,18.9515008222248,55396.0823392326,0.0,1.0
2014-11-24,52.0,52.51,51.2,51.48,13285,18.9006145522764,19.0859859642314,18.6098358668567,18.7116084067536,36550.1342873953,0.0,1.0
2014-11-25,52.33,53.52,51.73,51.73,6618,19.020560760012,19.4530940545737,18.8024767459472,18.8024767459472,18207.6619280378,0.0,1.0
2014-11-26,51.86,52.33,51.3601,52.04,13538,18.8497282823279,19.020560760012,18.6680279512763,18.9151534865473,37246.1963103319,0.0,1.0
2014-11-28,50.8,51.9,50.47,51.9,3671,18.4644465241469,18.8642672165989,18.3445003164113,18.8642672165989,10099.7774158094,0.0,1.0
2014-12-01,50.52,50.89,50.4,50.89,7047,18.36267398425,18.4971591262566,18.3190571814371,18.4971591262566,19387.9410104084,0.0,1.0
2014-12-02,50.84,50.89,50.51,50.51,6385,18.4789854584179,18.4971591262566,18.3590392506823,18.3590392506823,17566.6245709461,0.0,1.0
2014-12-03,50.71,50.9,50.56,50.9,26466,18.4317339220372,18.5007938598244,18.377212918521,18.5007938598244,72814.1403123979,0.0,1.0
2014-12-04,50.41,50.76,50.4,50.76,6303,18.3226919150048,18.4499075898759,18.3190571814371,18.4499075898759,17341.0234409826,0.0,1.0
2014-12-05,50.62,50.85,50.41,50.41,14628,18.3990213199275,18.4826201919856,18.3226919150048,18.3226919150048,40245.0405988723,0.0,1.0
2014-12-08,50.41,50.98,50.41,50.59,6651,18.3226919150048,18.5298717283663,18.3226919150048,18.3881171192243,18298.4526266817,0.0,1.0
2014-12-09,50.78,51.0,50.33,50.42,16486,18.4571770570114,18.5371411955018,18.2936140464629,18.3263266485726,45356.8320558525,0.0,1.0
2014-12-10,50.4,51.16,50.4,50.88,8593,18.3190571814371,18.5952969325857,18.3190571814371,18.4935243926889,23641.3476802099,0.0,1.0
2014-12-11,50.86,51.15,50.496,50.74,5340,18.4862549255534,18.591662199018,18.3539506236874,18.4426381227404,14691.5857805563,0.0,1.0
2014-12-12,50.69,51.15,50.41,50.53,18279,18.4244644549017,18.591662199018,18.3226919150048,18.3663087178178,50289.793348837,0.0,1.0
2014-12-15,51.22,51.47,50.56,50.79,19873,18.6171053339922,18.7079736731859,18.377212918521,18.4608117905792,54675.2592166661,0.0,1.0
2014-12-16,52.3,53.37,50.42,51.39,22070,19.0096565593087,19.3985730510575,18.3263266485726,18.6788958046439,60719.7187597152,0.0,1.0
2014-12-17,52.49,53.63,52.0,52.0,38461,19.0787164970959,19.4930761238189,18.9006145522764,18.9006145522764,105815.183652805,0.0,1.0
2014-12-18,52.48,52.81,51.6,52.81,9077,19.0750817635281,19.1950279712637,18.7552252095666,19.1950279712637,24972.9445936536,0.0,1.0
2014-12-19,52.08,52.42,51.71,52.29,21731,18.9296924208183,19.0532733621217,18.7952072788117,19.006021825741,59787.0506736462,0.0,1.0
2014-12-22,51.98,52.5,51.8,52.24,9673,18.8933450851409,19.0823512306636,18.8279198809215,18.9878481579023,26612.679635828,0.0,1.0
2014-12-23,52.17,52.5,52.08,52.08,6863,18.962405022928,19.0823512306636,18.9296924208183,18.9296924208183,18881.7140846364,0.0,1.0
2014-12-24,53.0,53.0,52.28,52.33,2465,19.2640879090509,19.2640879090509,19.0023870921732,19.020560760012,6781.79006536918,0.0,1.0
2014-12-26,53.05,53.09,52.7,52.71,14560,19.2822615768896,19.2968005111606,19.1550459020185,19.1586806355863,40057.9567350002,0.0,1.0
2014-12-29,52.99,53.35,51.71,51.7351,6828,19.2604531754832,19.391303583922,18.7952072788117,18.8043304600668,18785.420919408,0.0,1.0
2014-12-30,52.82,53.0,51.52,52.59,28670,19.1986627048315,19.2640879090509,18.7261473410246,19.1150638327733,78877.8584884926,0.0,1.0
2014-12-31,52.59,53.03,51.66,53.03,12235,19.1150638327733,19.2749921097541,18.777033610973,19.2749921097541,33661.3393305445,0.0,1.0
2015-01-02,50.96,52.96,50.41,52.48,14957,18.5226022612308,19.2495489747799,18.3226919150048,19.0750817635281,41150.1963520191,0.0,1.0
2015-01-05,50.41,51.0,50.4,50.52,9574,18.3226919150048,18.5371411955018,18.3190571814371,18.36267398425,26340.3075398964,0.0,1.0
2015-01-06,50.01,50.45,49.93,50.45,23834,18.177302572295,18.3372308492758,18.1482247037531,18.3372308492758,65572.8942872248,0.0,1.0
2015-01-07,50.45,51.02,50.0,50.11,9925,18.3372308492758,18.5444106626373,18.1736678387273,18.2136499079725,27305.9904254723,0.0,1.0
2015-01-08,51.08,51.97,50.24,50.58,14687,18.5662190640438,18.8897103515731,18.2609014443532,18.3844823856565,40407.3633631144,0.0,1.0
2015-01-09,50.8,52.2,50.31,51.4,15939,18.4644465241469,18.9733092236313,18.2863445793274,18.6825305382116,43851.9074449977,0.0,1.0
2015-01-12,50.08,51.189,50.02,51.189,5563,18.2027457072692,18.6058376599322,18.1809373058628,18.6058376599322,15305.1108047257,0.0,1.0
2015-01-13,50.64,51.18,50.06,50.26,6309,18.406290787063,18.6025663997212,18.1954762401338,18.2681709114887,17357.530840736,0.0,1.0
2015-01-14,50.2,50.61,50.0,50.06,7239,18.2463625100822,18.3953865863597,18.1736678387273,18.1954762401338,19916.1778025182,0.0,1.0
2015-01-15,50.01,50.8,50.0,50.7,12178,18.177302572295,18.4644465241469,18.1736678387273,18.4280991884695,33504.5190328868,0.0,1.0
2015-01-16,50.21,50.25,48.6335,49.87,8132,18.2499972436499,18.2645361779209,17.6769814966949,18.1264163023466,22373.0291324877,0.0,1.0
2015-01-20,50.47,50.97,49.98,50.37,7843,18.3445003164113,18.5262369947986,18.1663983715918,18.3081529807339,21577.9227110306,0.0,1.0
2015-01-21,50.11,51.24,49.96,50.69,8519,18.2136499079725,18.6243748011277,18.1591289044563,18.4244644549017,23437.7564165842,0.0,1.0
2015-01-22,52.15,52.25,50.38,50.38,26641,18.9551355557925,18.99148289147,18.3117877143016,18.3117877143016,73295.6061385399,0.0,1.0
2015-01-23,51.99,52.22,50.99,52.22,8554,18.8969798187086,18.9805786907668,18.5335064619341,18.9805786907668,23534.0495818126,0.0,1.0
2015-01-26,51.03,51.95,49.99,51.08,16921,18.5480453962051,18.8824408844376,18.1700331051595,18.5662190640438,46553.6185379763,0.0,1.0
2015-01-27,49.95,50.52,49.9,50.18,16068,18.1554941708885,18.36267398425,18.1373205030498,18.2390930429467,44206.8165396967,0.0,1.0
2015-01-28,49.01,50.25,49.0,50.25,18805,17.8138292155205,18.2645361779209,17.8101944819527,18.2645361779209,51736.9420605547,0.0,1.0
2015-01-29,50.33,50.39,49.21,49.21,9410,18.2936140464629,18.3154224478693,17.8865238868754,17.8865238868754,25889.1052799691,0.0,1.0
2015-01-30,49.01,50.38,49.0,49.7,10658,17.8138292155205,18.3117877143016,17.8101944819527,18.0646258316949,29322.6444286834,0.0,1.0
2015-02-02,49.64,49.93,49.3,49.3,7787,18.0428174302884,18.1482247037531,17.9192364889851,17.9192364889851,21423.8536466653,0.0,1.0
2015-02-03,50.22,50.53,49.53,49.53,8003,18.2536319772177,18.3663087178178,18.0028353610432,18.0028353610432,22018.1200377888,0.0,1.0
2015-02-04,49.77,51.58,49.58,50.0,11889,18.1700331051595,18.8308279598981,18.1006678994135,18.2540015121153,32565.4624058983,0.22,1.0
2015-02-05,50.46,51.02,49.8,49.85,7293,18.4219383260267,18.6263831429624,18.1809855060668,18.1992395075789,19976.4418644307,0.0,1.0
2015-02-06,51.23,52.1894,50.25,50.72,8437,18.7030499493133,19.0533077303278,18.3452715196758,18.5168591338897,23110.0013725766,0.0,1.0
2015-02-09,50.22,51.85,50.03,51.23,4038,18.3343191187686,18.9293995680635,18.2649539130225,18.7030499493133,11060.5885436132,0.0,1.0
2015-02-10,49.96,51.15,49.59,50.79,7025,18.2393983109056,18.6738435468939,18.1043186997159,18.5424147360067,19242.3562453894,0.0,1.0
2015-02-11,49.57,50.0,49.51,50.0,10674,18.0970170991111,18.2540015121153,18.0751122972965,18.2540015121153,29237.4249912152,0.0,1.0
2015-02-12,49.9,50.51,49.8,50.1,22135,18.217493509091,18.4401923275388,18.1809855060668,18.2905095151395,60630.5417070031,0.0,1.0
2015-02-13,49.92,51.005,49.92,50.14,4073,18.2247951096959,18.6209069425088,18.2247951096959,18.3051127163492,11156.4579341596,0.0,1.0
2015-02-17,49.95,50.96,49.93,50.02,8537,18.2357475106031,18.6044783411479,18.2284459099983,18.2613031127201,23383.9139169951,0.0,1.0
2015-02-18,49.98,50.65,49.74,50.32,5151,18.2466999115104,18.4913035317728,18.1590807042523,18.3708271217928,14109.2351629895,0.0,1.0
2015-02-19,50.33,50.67,49.6,49.6,3334,18.3744779220952,18.4986051323776,18.1079695000183,18.1079695000183,9132.24423090798,0.0,1.0
2015-02-20,50.18,51.1999,49.8,50.53,12669,18.3197159175589,18.692061040403,18.1809855060668,18.4474939281437,34701.9802523614,0.0,1.0
2015-02-23,49.91,51.19,49.8,51.19,5987,18.2211443093935,18.6884467481036,18.1809855060668,18.6884467481036,16399.1440343269,0.0,1.0
2015-02-24,49.96,50.88,49.8,50.48,13762,18.2393983109056,18.5752719387285,18.1809855060668,18.4292399266316,37695.844362854,0.0,1.0
2015-02-25,50.01,51.051,49.83,49.83,1485,18.2576523124177,18.6377006238999,18.1919379069741,18.1919379069741,4067.60128461258,0.0,1.0
2015-02-26,50.98,51.17,50.0,50.35,3930,18.6117799417527,18.6811451474988,18.2540015121153,18.3817795227001,10764.7629956414,0.0,1.0
2015-02-27,50.17,50.9947,50.17,50.8723,7241,18.3160651172565,18.6171466181973,18.3160651172565,18.5724608224956,19834.0073413331,0.0,1.0
2015-03-02,50.75,51.133,50.08,50.35,4041,18.527811534797,18.6676371863798,18.2832079145346,18.3817795227001,11068.8059199457,0.0,1.0
2015-03-03,50.37,50.58,50.35,50.36,2374,18.3890811233049,18.4657479296558,18.3817795227001,18.3854303230025,6502.68380449176,0.0,1.0
2015-03-04,50.36,50.99,50.35,50.58,5446,18.3854303230025,18.6154307420551,18.3817795227001,18.4657479296558,14917.2771690236,0.0,1.0
2015-03-05,50.44,50.7,50.26,50.35,4782,18.4146367254219,18.5095575332849,18.3489223199783,18.3817795227001,13098.4978740857,0.0,1.0
2015-03-06,50.31,50.605,50.3,50.3,4590,18.3671763214904,18.4748749304119,18.363525521188,18.363525521188,12572.5857888025,0.0,1.0
2015-03-09,50.66,50.98,50.34,50.34,1774,18.4949543320752,18.6117799417527,18.3781287223976,18.3781287223976,4859.20853798162,0.0,1.0
2015-03-10,50.31,50.49,50.3,50.35,2776,18.3671763214904,18.432890726934,18.363525521188,18.3817795227001,7603.81223305354,0.0,1.0
2015-03-11,50.31,50.87,50.3,50.31,8329,18.3671763214904,18.5716211384261,18.363525521188,18.3671763214904,22814.1758246048,0.0,1.0
2015-03-12,51.18,51.2,50.54,50.56,6287,18.6847959478012,18.692097548406,18.4511447284461,18.458446329051,17220.881667582,0.0,1.0
2015-03-13,50.75,50.79,50.56,50.75,3194,18.527811534797,18.5424147360067,18.458446329051,18.527811534797,8748.76666872227,0.0,1.0
2015-03-16,51.19,51.2,50.45,51.06,8364,18.6884467481036,18.692097548406,18.4182875257243,18.6409863441721,22910.0452151513,0.0,1.0
2015-03-17,51.14,51.18,50.5,50.66,13917,18.6701927465915,18.6847959478012,18.4365415272364,18.4949543320752,38120.4088067025,0.0,1.0
2015-03-18,51.18,51.52,50.55,51.52,8138,18.6847959478012,18.8089231580836,18.4547955287485,18.8089231580836,22291.0028647658,0.0,1.0
2015-03-19,50.85,51.15,50.85,51.15,2601,18.5643195378212,18.6738435468939,18.5643195378212,18.6738435468939,7124.46528032144,0.0,1.0
2015-03-20,51.31,51.42,50.79,51.2,34553,18.7322563517327,18.7724151550593,18.5424147360067,18.692097548406,94645.0014728743,0.0,1.0
2015-03-23,51.04,51.3,50.95,51.04,12180,18.6336847435673,18.7286055514303,18.6008275408455,18.6336847435673,33362.5479101556,0.0,1.0
2015-03-24,51.44,51.635,51.032,51.23,3637,18.7797167556642,18.8509073615614,18.6307641033253,18.7030499493133,9962.19924049558,0.0,1.0
2015-03-25,50.88,51.55,50.79,51.55,5282,18.5752719387285,18.8198755589908,18.5424147360067,18.8198755589908,14468.0605961775,0.0,1.0
2015-03-26,51.18,51.676,51.18,51.38,4613,18.6847959478012,18.8658756428014,18.6847959478012,18.7578119538496,12635.5856740187,0.0,1.0
2015-03-27,51.37,51.84,50.5905,51.23,5532,18.7541611535472,18.9257487677611,18.4695812699733,18.7030499493133,15152.8419572234,0.0,1.0
2015-03-30,51.89,51.9,50.35,51.36,6183,18.9440027692732,18.9476535695756,18.3817795227001,18.7505103532448,16936.0126213869,0.0,1.0
2015-03-31,50.9,51.5,50.69,51.5,5319,18.5825735393333,18.8016215574787,18.5059067329825,18.8016215574787,14569.4082376124,0.0,1.0
2015-04-01,51.9,51.9,50.98,50.98,14837,18.9476535695756,18.9476535695756,18.6117799417527,18.6117799417527,40640.4042153515,0.0,1.0
2015-04-02,50.9,52.48,50.83,52.48,10915,18.5825735393333,19.1593999871162,18.5570179372164,19.1593999871162,29897.5542232636,0.0,1.0
2015-04-06,51.9,51.9,51.38,51.71,2793,18.9476535695756,18.9476535695756,18.7578119538496,18.8782883638296,7650.37736560469,0.0,1.0
2015-04-07,50.93,51.92,50.9,51.92,4500,18.5935259402406,18.9549551701805,18.5825735393333,18.9549551701805,12326.064498826,0.0,1.0
2015-04-08,51.45,51.84,50.76,51.64,4672,18.7833675559666,18.9257487677611,18.5314623350994,18.8527327617126,12797.1940752256,0.0,1.0
2015-04-09,51.22,51.45,50.7,51.45,2432,18.6993991490109,18.7833675559666,18.5095575332849,18.7833675559666,6661.5530802544,0.0,1.0
2015-04-10,51.44,51.5299,50.94,51.3,4805,18.7797167556642,18.812537450383,18.597176740543,18.7286055514303,13161.497759302,0.0,1.0
2015-04-13,51.14,51.76,50.4335,51.76,2379,18.6701927465915,18.8965423653417,18.4122637052253,18.8965423653417,6516.37943171267,0.0,1.0
2015-04-14,51.54,51.59,51.11,51.41,5106,18.8162247586884,18.8344787602005,18.6592403456842,18.7687643547569,13985.9745180012,0.0,1.0
2015-04-15,51.6,51.63,50.88,51.63,3956,18.838129560503,18.8490819614102,18.5752719387285,18.8490819614102,10835.9802571901,0.0,1.0
2015-04-16,51.71,51.75,51.46,51.73,3797,18.8782883638296,18.8928915650393,18.787018356269,18.8855899644344,10400.459311565,0.0,1.0
2015-04-17,50.4,51.89,50.31,51.52,5410,18.4000335242122,18.9440027692732,18.3671763214904,18.8089231580836,14818.668653033,0.0,1.0
2015-04-20,51.3,51.39,50.58,50.58,4328,18.7286055514303,18.7614627541521,18.4657479296558,18.4657479296558,11854.9349224264,0.0,1.0
2015-04-21,51.2,51.85,50.84,51.48,21846,18.692097548406,18.9293995680635,18.5606687375188,18.7943199568739,59838.934453634,0.0,1.0
2015-04-22,51.2,51.5,51.12,51.23,5132,18.692097548406,18.8016215574787,18.6628911459866,18.7030499493133,14057.19177955,0.0,1.0
2015-04-23,51.49,51.499,51.0,51.499,6145,18.7979707571763,18.8012564774485,18.6190815423576,18.8012564774485,16831.9258545079,0.0,1.0
2015-04-24,51.42,51.608,51.13,51.13,9277,18.7724151550593,18.8410502007449,18.6665419462891,18.6665419462891,25410.8667456909,0.0,1.0
2015-04-27,50.36,51.5,50.3,51.3,9566,18.3854303230025,18.8016215574787,18.363525521188,18.7286055514303,26202.4739990599,0.0,1.0
2015-04-28,50.66,51.1,50.58,50.61,2672,18.4949543320752,18.6555895453818,18.4657479296558,18.4767003305631,7318.94318685845,0.0,1.0
2015-04-29,50.33,50.89,50.26,50.32,2027,18.4547955287485,18.660134004729,18.429128219251,18.4511287702489,5528.04336634763,0.22,1.0
2015-04-30,50.42,51.19,50.04,50.33,16402,18.4877963552454,18.7701367597186,18.3484595322586,18.4547955287485,44731.606953544,0.0,1.0
2015-05-01,50.12,50.65,50.03,50.56,11107,18.3777936002558,18.5721318007374,18.344792773759,18.5391309742405,30291.0595313385,0.0,1.0
2015-05-04,50.07,50.35,50.0,50.11,10489,18.3594598077576,18.4621290457478,18.33379249826,18.3741268417562,28605.6471976419,0.0,1.0
2015-05-05,49.9,50.25,49.9,50.1,15805,18.2971249132635,18.4254614607513,18.2971249132635,18.3704600832565,43103.4659127401,0.0,1.0
2015-05-06,49.91,50.4,49.9,50.0,13657,18.3007916717631,18.4804628382461,18.2971249132635,18.33379249826,37245.4308111542,0.0,1.0
2015-05-07,50.11,50.326,49.93,49.93,2996,18.3741268417562,18.4533288253487,18.3081251887624,18.3081251887624,8170.70445267758,0.0,1.0
2015-05-08,50.17,50.5,49.71,50.5,9273,18.3961273927541,18.5171304232426,18.2274565017701,18.5171304232426,25289.366618718,0.0,1.0
2015-05-11,49.86,50.359,49.85,50.359,5486,18.2824578792649,18.4654291283975,18.2787911207652,18.4654291283975,14961.4434670858,0.0,1.0
2015-05-12,49.94,50.23,49.8,49.85,5003,18.3117919472621,18.418127943752,18.260457328267,18.2787911207652,13644.2037305561,0.0,1.0
2015-05-13,49.95,50.33,49.94,50.33,1128,18.3154587057618,18.4547955287485,18.3117919472621,18.4547955287485,3076.28658965964,0.0,1.0
2015-05-14,50.27,50.3899,49.8,50.24,9685,18.4327949777506,18.4767594121614,18.260457328267,18.4217947022517,26412.9748411824,0.0,1.0
2015-05-15,50.15,50.35,49.8,50.33,6675,18.3887938757548,18.4621290457478,18.260457328267,18.4547955287485,18204.0895265764,0.0,1.0
2015-05-18,50.01,50.34,49.71,50.15,5598,18.3374592567597,18.4584622872482,18.2274565017701,18.3887938757548,15266.890362513,0.0,1.0
2015-05-19,50.04,50.25,49.99,50.08,7071,18.3484595322586,18.4254614607513,18.3301257397604,18.3631265662572,19284.0624782654,0.0,1.0
2015-05-20,49.8,50.229,49.8,50.1,4630,18.260457328267,18.417761267902,18.260457328267,18.3704600832565,12626.9564806065,0.0,1.0
2015-05-21,49.99,50.0,49.81,49.83,4660,18.3301257397604,18.33379249826,18.2641240867666,18.2714576037659,12708.7726133102,0.0,1.0
2015-05-22,49.98,50.0,49.8,50.0,7404,18.3264589812607,18.33379249826,18.260457328267,18.33379249826,20192.2215512767,0.0,1.0
2015-05-26,46.95,49.97,46.01,49.83,16837,17.2154311558662,18.3227922227611,16.8707558568989,18.2714576037659,45917.9408777477,0.0,1.0
2015-05-27,46.83,47.24,46.37,47.04,29903,17.1714300538703,17.3217671523561,17.0027591628863,17.248431982363,81551.5938746389,0.0,1.0
2015-05-28,46.67,47.06,46.5,46.95,43494,17.1127619178759,17.2557654993623,17.0504270233818,17.2154311558662,118617.029193845,0.0,1.0
2015-05-29,46.89,47.2,45.81,46.77,15056,17.1934306048682,17.3071001183575,16.7974206869058,17.1494295028724,41060.7897995708,0.0,1.0
2015-06-01,47.33,47.99,47.0,47.19,13146,17.3547679788529,17.59677403983,17.2337649483644,17.3034333598578,35851.8293507676,0.0,1.0
2015-06-02,48.06,48.48,47.47,47.9899,25835,17.6224413493275,17.7764452063129,17.4061025978481,17.596737372245,70457.3262800153,0.0,1.0
2015-06-03,48.48,49.34,48.48,48.66,6574,17.7764452063129,18.091786437283,17.7764452063129,17.8424468593066,17928.6418798072,0.0,1.0
2015-06-04,48.06,49.39,47.235,48.83,5692,17.6224413493275,18.1101202297812,17.3199337731062,17.9047817538007,15523.2475783181,0.0,1.0
2015-06-05,49.2,49.8,47.28,48.25,9974,18.0404518182879,18.260457328267,17.3364341863547,17.6921097608209,27201.1369195614,0.0,1.0
2015-06-08,48.78,49.8,48.42,48.83,8865,17.8864479613025,18.260457328267,17.754444655315,17.9047817538007,24176.6672139475,0.0,1.0
2015-06-09,49.3,49.76,48.94,49.48,4562,18.0771194032844,18.2457902942684,17.9451160972969,18.1431210562781,12441.5065798114,0.0,1.0
2015-06-10,49.87,50.15,49.2,49.43,14505,18.2861246377645,18.3887938757548,18.0404518182879,18.1247872637798,39558.1001622459,0.0,1.0
2015-06-11,49.64,49.77,49.35,49.62,8249,18.2017891922725,18.249457052768,18.0954531957826,18.1944556752732,22496.709289098,0.0,1.0
2015-06-12,49.68,49.72,49.05,49.64,3290,18.2164562262711,18.2311232602698,17.9854504407931,18.2017891922725,8972.50255317401,0.0,1.0
2015-06-15,49.41,49.65,48.98,48.98,8427,18.1174537467805,18.2054559507722,17.9597831312955,17.9597831312955,22982.1516764734,0.0,1.0
2015-06-16,49.64,49.68,49.04,49.19,16226,18.2017891922725,18.2164562262711,17.9817836822934,18.0367850597882,44251.6189750156,0.0,1.0
2015-06-17,49.36,49.74,49.28,49.74,8920,18.0991199542823,18.2384567772691,18.0697858862851,18.2384567772691,24326.6634572376,0.0,1.0
2015-06-18,49.62,49.65,49.06,49.35,18389,18.1944556752732,18.2054559507722,17.9891171992927,18.0954531957826,50150.5621429534,0.0,1.0
2015-06-19,49.64,49.7,48.97,49.46,33615,18.2017891922725,18.2237897432705,17.9561163727959,18.1357875392788,91674.9766945119,0.0,1.0
2015-06-22,49.72,49.88,49.46,49.7,23244,18.2311232602698,18.2897913962642,18.1357875392788,18.2237897432705,63391.1396188376,0.0,1.0
2015-06-23,50.5,50.5,49.68,49.68,8437,18.5171304232426,18.5171304232426,18.2164562262711,18.2164562262711,23009.4237207079,0.0,1.0
2015-06-24,50.21,50.5,49.95,50.5,7842,18.4107944267527,18.5171304232426,18.3154587057618,18.5171304232426,21386.7370887509,0.0,1.0
2015-06-25,50.36,50.83,49.98,50.2,11034,18.4657958042475,18.6381334537311,18.3264589812607,18.4071276682531,30091.973608426,0.0,1.0
2015-06-26,52.37,52.37,49.72,50.44,40328,19.2028142626775,19.2028142626775,18.2311232602698,18.4951298722447,109982.69998918,0.0,1.0
2015-06-29,51.13,53.0,51.0,51.7,10577,18.7481362087207,19.4338200481556,18.7004683482252,18.9571414432009,28845.6411869061,0.0,1.0
2015-06-30,50.87,53.0,50.36,50.36,9386,18.6528004877297,19.4338200481556,18.4657958042475,18.4657958042475,25597.5407185688,0.0,1.0
2015-07-01,52.8,52.89,49.49,51.0,14194,19.3604848781626,19.3934857046594,18.1467878147778,18.7004683482252,38709.9395865506,0.0,1.0
2015-07-02,51.0,52.88,50.45,52.88,5865,18.7004683482252,19.3898189461598,18.4987966307444,19.3898189461598,15995.0539435761,0.0,1.0
2015-07-06,50.44,51.78,50.19,51.5,7983,18.4951298722447,18.9864755111981,18.4034609097534,18.8838062732078,21771.2729124583,0.0,1.0
2015-07-07,50.25,51.51,50.04,51.3,8176,18.4254614607513,18.8874730317075,18.3484595322586,18.8104711032148,22297.6233661856,0.0,1.0
2015-07-08,50.54,50.89,49.315,50.44,6303,18.5317974572412,18.660134004729,18.0826195410338,18.4951298722447,17189.5694810504,0.0,1.0
2015-07-09,49.99,50.88,49.55,50.69,12173,18.3301257397604,18.6564672462294,18.1687883657757,18.586798834736,33198.2594467437,0.0,1.0
2015-07-10,50.3,50.75,48.95,50.07,21970,18.4437952532496,18.6087993857339,17.9487828557966,18.3594598077576,59916.6811833532,0.0,1.0
2015-07-13,50.11,50.13,49.03,50.0,19879,18.3741268417562,18.3814603587555,17.9781169237938,18.33379249826,54214.0967339044,0.0,1.0
2015-07-14,49.71,50.34,49.24,50.25,24432,18.2274565017701,18.4584622872482,18.0551188522865,18.4254614607513,66631.0584739048,0.0,1.0
2015-07-15,49.77,49.91,49.36,49.82,11232,18.249457052768,18.3007916717631,18.0991199542823,18.2677908452663,30631.9600842706,0.0,1.0
2015-07-16,49.72,49.8,49.45,49.8,7801,18.2311232602698,18.260457328267,18.1321207807792,18.260457328267,21274.9217073891,0.0,1.0
2015-07-17,49.54,50.07,49.22,49.58,7063,18.165121607276,18.3594598077576,18.0477853352872,18.1797886412746,19262.2448428778,0.0,1.0
2015-07-20,47.32,49.5,46.81,49.43,34933,17.3511012203533,18.1504545732774,17.164096536871,18.1247872637798,95269.4321246281,0.0,1.0
2015-07-21,47.45,49.62,47.35,47.54,24942,17.3987690808488,18.1944556752732,17.3621014958522,17.4317699073456,68021.9327298678,0.0,1.0
2015-07-22,47.54,47.7,47.42,47.51,5946,17.4317699073456,17.4904380433401,17.3877688053498,17.4207696318467,16215.9575018762,0.0,1.0
2015-07-23,47.5,47.78,47.36,47.78,11835,17.417102873347,17.5197721113373,17.3657682543519,17.5197721113373,32276.4643516152,0.0,1.0
2015-07-24,47.51,47.72,47.5,47.66,7392,17.4207696318467,17.4977715603394,17.417102873347,17.4757710093414,20159.4950981951,0.0,1.0
2015-07-27,47.5,47.97,47.5,47.5,4852,17.417102873347,17.5894405228307,17.417102873347,17.417102873347,13232.395862614,0.0,1.0
2015-07-28,47.64,48.52,47.57,47.97,5423,17.4684374923421,17.7911122403115,17.4427701828446,17.5894405228307,14789.6295884081,0.0,1.0
2015-07-29,47.14,47.8886,46.83,47.54,12063,17.3657682543519,17.6415428431344,17.2515682509822,17.5131230974096,32745.44561871,0.22,1.0
2015-07-30,47.92,48.585,47.13,47.13,7378,17.6531101983144,17.8980876248979,17.3620843832754,17.3620843832754,20027.8452934463,0.0,1.0
2015-07-31,48.67,48.72,47.13,47.64,5953,17.9294005290476,17.9478198844299,17.3620843832754,17.549961808174,16159.6317473415,0.0,1.0
2015-08-03,47.76,48.0,47.75,48.0,4240,17.5941682610913,17.682581166926,17.5904843900149,17.682581166926,11509.6318845503,0.0,1.0
2015-08-04,47.76,48.146,47.75,47.75,7171,17.5941682610913,17.736365684642,17.5904843900149,17.5904843900149,19465.9363783279,0.0,1.0
2015-08-05,48.08,48.41,48.05,48.4,12464,17.7120521355375,17.8336198810601,17.7010005223082,17.8299360099837,33833.974483263,0.0,1.0
2015-08-06,47.97,48.44,47.97,48.05,5550,17.6715295536966,17.8446714942895,17.6715295536966,17.7010005223082,15065.6738111449,0.0,1.0
2015-08-07,47.77,48.06,47.75,47.79,8140,17.5978521321678,17.7046843933846,17.5904843900149,17.6052198743207,22096.3215896791,0.0,1.0
2015-08-10,47.93,48.596,47.75,48.04,10442,17.6567940693909,17.902139883082,17.5904843900149,17.6973166512317,28345.1830515269,0.0,1.0
2015-08-11,47.86,47.96,47.75,47.76,6634,17.6310069718558,17.6678456826202,17.5904843900149,17.5941682610913,18008.2306420063,0.0,1.0
2015-08-12,47.75,48.3,47.75,47.77,4760,17.5904843900149,17.7930972992193,17.5904843900149,17.5978521321678,12921.1905119008,0.0,1.0
2015-08-13,47.76,48.11,47.75,47.75,5427,17.5941682610913,17.7231037487668,17.5904843900149,17.5904843900149,14731.7859050601,0.0,1.0
2015-08-14,48.09,48.09,47.75,47.76,15226,17.715736006614,17.715736006614,17.5904843900149,17.5941682610913,41331.5224231516,0.0,1.0
2015-08-17,49.38,49.4,48.37,48.37,12270,18.1909553754751,18.198323117628,17.8188843967544,17.8188843967544,33307.3545338284,0.0,1.0
2015-08-18,48.71,49.26,48.7,49.08,8456,17.9441360133534,18.1467489225578,17.940452142277,18.0804392431818,22954.1149093768,0.0,1.0
2015-08-19,48.54,48.99,48.5,48.5,3636,17.8815102050539,18.0472844034938,17.8667747207481,17.8667747207481,9870.05224816625,0.0,1.0
2015-08-20,48.51,48.99,48.5,48.5,12929,17.8704585918246,18.0472844034938,17.8667747207481,17.8667747207481,35096.2336404129,0.0,1.0
2015-08-21,48.75,48.99,48.5,48.5,13224,17.9588714976592,18.0472844034938,17.8667747207481,17.8667747207481,35897.0217078522,0.0,1.0
2015-08-24,47.75,48.99,47.75,48.1,19608,17.5904843900149,18.0472844034938,17.5904843900149,17.7194198776904,53226.6183944015,0.0,1.0
2015-08-25,47.75,48.88,47.75,48.88,9328,17.5904843900149,18.006761821653,17.5904843900149,18.006761821653,25321.1901460107,0.0,1.0
2015-08-26,47.9,48.5,47.75,48.5,14480,17.6457424561615,17.8667747207481,17.5904843900149,17.8667747207481,39306.4787000681,0.0,1.0
2015-08-27,48.06,48.69,47.75,48.14,13896,17.7046843933846,17.9367682712005,17.5904843900149,17.7341553619962,37721.1897801206,0.0,1.0
2015-08-28,47.78,48.69,47.75,47.8,7136,17.6015360032442,17.9367682712005,17.5904843900149,17.6089037453971,19370.927624564,0.0,1.0
2015-08-31,48.0,48.99,47.75,47.75,20433,17.682581166926,18.0472844034938,17.5904843900149,17.5904843900149,55466.1104474095,0.0,1.0
2015-09-01,47.95,48.5,47.75,47.75,11259,17.6641618115438,17.8667747207481,17.5904843900149,17.5904843900149,30562.9588179603,0.0,1.0
2015-09-02,48.14,48.69,47.9,48.25,28144,17.7341553619962,17.9367682712005,17.6457424561615,17.774677943837,76397.8961695244,0.0,1.0
2015-09-03,48.1,48.91,47.77,47.95,3792,17.7194198776904,18.0178134348823,17.5978521321678,17.6641618115438,10293.5198363714,0.0,1.0
2015-09-04,48.63,49.0,48.25,48.25,4252,17.9146650447419,18.0509682745703,17.774677943837,17.774677943837,11542.2063144122,0.0,1.0
2015-09-08,48.67,49.0,48.29,49.0,5345,17.9294005290476,18.0509682745703,17.7894134281428,18.0509682745703,14509.1939676702,0.0,1.0
2015-09-09,48.32,48.86,48.25,48.86,6150,17.8004650413721,17.9993940795001,17.774677943837,17.9993940795001,16694.3953042416,0.0,1.0
2015-09-10,48.35,48.38,48.25,48.38,7165,17.8115166546015,17.8225682678308,17.774677943837,17.8225682678308,19449.6491633969,0.0,1.0
2015-09-11,48.39,48.42,48.25,48.28,5110,17.8262521389072,17.8373037521366,17.774677943837,17.7857295570664,13871.2780495406,0.0,1.0
2015-09-14,48.54,48.66,48.25,48.44,18453,17.8815102050539,17.9257166579712,17.774677943837,17.8446714942895,50091.3295201903,0.0,1.0
2015-09-15,48.11,48.65,47.75,48.26,22104,17.7231037487668,17.9220327868948,17.5904843900149,17.7783618149135,60002.0998056841,0.0,1.0
2015-09-16,47.83,48.18,47.76,48.08,5040,17.6199553586264,17.7488908463019,17.5941682610913,17.7120521355375,13681.2605420127,0.0,1.0
2015-09-17,48.4,48.5,47.86,47.96,19894,17.8299360099837,17.8667747207481,17.6310069718558,17.6678456826202,54002.9756394443,0.0,1.0
2015-09-18,48.47,48.5,48.0,48.0,14078,17.8557231075188,17.8667747207481,17.682581166926,17.682581166926,38215.2352996932,0.0,1.0
2015-09-21,48.21,48.57,47.961,48.49,9755,17.7599424595313,17.8925618182832,17.6682140697278,17.8630908496717,26480.2969419312,0.0,1.0
2015-09-22,47.96,48.28,47.95,48.2,18864,17.6678456826202,17.7857295570664,17.6641618115438,17.7562585884548,51207.0037429616,0.0,1.0
2015-09-23,48.41,48.46,47.95,47.95,29399,17.8336198810601,17.8520392364423,17.6641618115438,17.6641618115438,79804.6386259187,0.0,1.0
2015-09-24,48.13,48.48,47.96,48.32,19364,17.7304714909197,17.8594069785952,17.6678456826202,17.8004650413721,52564.2716538756,0.0,1.0
2015-09-25,48.15,48.75,47.95,48.27,54229,17.7378392330726,17.9588714976592,17.6641618115438,17.7820456859899,147206.563081906,0.0,1.0
2015-09-28,48.2,48.44,47.96,48.02,13606,17.7562585884548,17.8446714942895,17.6678456826202,17.6899489090789,36933.9743917905,0.0,1.0
2015-09-29,48.21,48.9723,48.2,48.34,13138,17.7599424595313,18.0407639516885,17.7562585884548,17.807832783525,35663.5716271749,0.0,1.0
2015-09-30,47.99,48.25,47.95,48.23,22026,17.6788972958495,17.774677943837,17.6641618115438,17.7673102016842,59790.3660115815,0.0,1.0
2015-10-01,47.83,48.53,47.75,47.99,47070,17.6199553586264,17.8778263339774,17.5904843900149,17.6788972958495,127773.20113344,0.0,1.0
2015-10-02,48.51,48.51,47.75,47.75,22826,17.8704585918246,17.8704585918246,17.5904843900149,17.5904843900149,61961.9946690436,0.0,1.0
2015-10-05,49.27,49.42,48.5,48.58,19738,18.1504327936342,18.2056908597809,17.8667747207481,17.8962456893597,53579.5080512392,0.0,1.0
2015-10-06,48.37,49.2,47.96,49.2,22447,17.8188843967544,18.1246456960991,17.6678456826202,18.1246456960991,60933.1855925708,0.0,1.0
2015-10-07,49.7,49.71,48.46,48.46,19252,18.3088392499213,18.3125231209977,17.8520392364423,17.8520392364423,52260.2436418307,0.0,1.0
2015-10-08,49.4,49.95,49.24,49.94,12471,18.198323117628,18.4009360268323,18.1393811804049,18.3972521557559,33852.9762340157,0.0,1.0
2015-10-09,49.88,50.0,49.388,49.4,7572,18.3751489292972,18.4193553822146,18.1939024723362,18.198323117628,20554.4652428809,0.0,1.0
2015-10-12,49.37,49.95,48.6,49.95,17732,18.1872715043987,18.4009360268323,17.9036134315125,18.4009360268323,48134.1491926522,0.0,1.0
2015-10-13,49.15,49.56,49.01,49.23,6842,18.1062263407169,18.2572650548511,18.0546521456467,18.1356973093284,18572.8540929465,0.0,1.0
2015-10-14,49.13,49.57,49.1,49.57,4086,18.098858598564,18.2609489259275,18.0878069853347,18.2609489259275,11091.5933679888,0.0,1.0
2015-10-15,49.97,50.0,48.02,49.2,39684,18.4083037689852,18.4193553822146,17.6899489090789,18.1246456960991,107723.639553419,0.0,1.0
2015-10-16,50.87,51.0,50.02,50.02,13137,18.7398521658651,18.7877424898588,18.4267231243674,18.4267231243674,35660.8570913531,0.0,1.0
2015-10-19,54.26,56.77,50.86,50.86,25274,19.9886844607792,20.9133361009664,18.7361682947886,18.7361682947886,68607.1783608785,0.0,1.0
2015-10-20,54.0,54.51,51.99,54.51,14852,19.8929038127917,20.0807812376903,19.1524457264267,20.0807812376903,40316.2860257881,0.0,1.0
2015-10-21,53.9,54.02,53.36,54.0,9178,19.8560651020273,19.9002715549446,19.6571360638994,19.8929038127917,24914.0097727365,0.0,1.0
2015-10-22,54.0,54.0,53.38,54.0,13668,19.8929038127917,19.8929038127917,19.6645038060523,19.8929038127917,37102.2756127438,0.0,1.0
2015-10-23,53.6,54.19,53.2,54.19,20162,19.745548969734,19.9628973632441,19.5981941266763,19.9628973632441,54730.4712396942,0.0,1.0
2015-10-26,53.56,53.59,52.8,53.38,8823,19.7308134854282,19.7418650986576,19.4508392836186,19.6645038060523,23950.3495559876,0.0,1.0
2015-10-27,52.35,53.6,52.15,53.41,10531,19.2850650851786,19.745548969734,19.2113876636498,19.6755554192816,28586.7767396697,0.0,1.0
2015-10-28,54.0,54.69,52.12,52.12,22446,19.9813167186263,20.2366335433644,19.2856708773112,19.2856708773112,60660.8672025159,0.24,1.0
2015-10-29,53.76,54.19,53.15,53.81,10126,19.8925108665436,20.0516213515252,19.6667959924998,19.9110120857275,27365.7641135469,0.0,1.0
2015-10-30,53.18,54.2,52.82,54.2,11936,19.6778967240102,20.055321595362,19.544687945886,20.055321595362,32257.3336420398,0.0,1.0
2015-11-02,53.5,53.92,51.6,53.17,24691,19.7963045267872,19.9517147679321,19.0932581977985,19.6741964801734,66728.0349326079,0.0,1.0
2015-11-03,54.04,55.3999,53.3568,53.3568,19129,19.9961176939735,20.4993138533376,19.7433170350445,19.7433170350445,51696.593099747,0.0,1.0
2015-11-04,54.15,54.42,53.9,53.98,16143,20.0368203761781,20.1367269597712,19.9443142802585,19.9739162309528,43626.8546400343,0.0,1.0
2015-11-05,54.32,54.65,54.09,54.09,8019,20.0997245214034,20.2218325680172,20.0146189131574,20.0146189131574,21671.5447784449,0.0,1.0
2015-11-06,55.73,55.98,54.45,54.45,8390,20.6214589023897,20.7139649983093,20.1478276912816,20.1478276912816,22674.1814055559,0.0,1.0
2015-11-09,54.72,55.596,54.33,55.58,14192,20.2477342748747,20.5718756349769,20.1034247652402,20.565955244838,38354.2291427472,0.0,1.0
2015-11-10,55.12,55.25,54.13,54.63,10765,20.395744028346,20.4438471982242,20.0294198885045,20.2144320803437,29092.677333827,0.0,1.0
2015-11-11,54.31,55.2,54.31,55.19,5713,20.0960242775666,20.4253459790403,20.0960242775666,20.4216457352035,15439.5230476687,0.0,1.0
2015-11-12,53.92,54.75,53.92,54.31,5210,19.9517147679321,20.258835006385,19.9517147679321,20.0960242775666,14080.1531731759,0.0,1.0
2015-11-13,53.81,54.72,53.7,53.7,16880,19.9110120857275,20.2477342748747,19.8703094035229,19.8703094035229,45618.6152712494,0.0,1.0
2015-11-16,53.95,54.6,53.76,53.8,18536,19.9628154994424,20.2033313488333,19.8925108665436,19.9073118418907,50093.9960111304,0.0,1.0
2015-11-17,53.79,54.6,53.75,53.8,13067,19.9036115980539,20.2033313488333,19.8888106227068,19.9073118418907,35313.8889661977,0.0,1.0
2015-11-18,53.89,54.58,53.775,54.01,13362,19.9406140364217,20.1959308611597,19.8980612322987,19.9850169624631,36111.1337236041,0.0,1.0
2015-11-19,54.25,54.9999,53.75,53.82,5807,20.0738228145459,20.3513040998662,19.8888106227068,19.9147123295643,15693.5603601982,0.0,1.0
2015-11-20,55.09,55.1,54.12,54.57,16439,20.3846432968357,20.3883435406724,20.0257196446677,20.192230617323,44426.801922042,0.0,1.0
2015-11-23,54.86,55.0,54.47,54.9,3777,20.2995376885897,20.3513411023046,20.1552281789551,20.3143386639368,10207.4354194022,0.0,1.0
2015-11-24,55.33,55.45,54.3,54.5,9244,20.4734491489184,20.5178520749598,20.0923240337298,20.1663289104655,24982.1374151322,0.0,1.0
2015-11-25,54.93,55.53,54.73,55.2,5006,20.3254393954471,20.5474540256541,20.2514345187115,20.4253459790403,13528.838154495,0.0,1.0
2015-11-27,55.74,55.83,54.67,54.93,10175,20.6251591462265,20.6584613407576,20.2292330556908,20.3254393954471,27498.1878190144,0.0,1.0
2015-11-30,54.93,55.96,54.51,55.91,9985,20.3254393954471,20.7065645106358,20.1700291543023,20.6880632914518,26984.7081447528,0.0,1.0
2015-12-01,55.0,55.0,54.75,55.0,6414,20.3513411023046,20.3513411023046,20.258835006385,20.3513411023046,17333.9927932343,0.0,1.0
2015-12-02,54.41,54.75,54.4,54.74,10362,20.1330267159344,20.258835006385,20.1293264720977,20.2551347625483,28003.559919472,0.0,1.0
2015-12-03,54.18,54.5,54.0,54.17,12208,20.0479211076884,20.1663289104655,19.9813167186263,20.0442208638517,32992.4203336146,0.0,1.0
2015-12-04,54.46,54.5,54.14,54.16,5403,20.1515279351184,20.1663289104655,20.0331201323413,20.0405206200149,14601.7404212417,0.0,1.0
2015-12-07,54.49,54.5,54.2,54.5,13557,20.1626286666287,20.1663289104655,20.055321595362,20.1663289104655,36638.1260208726,0.0,1.0
2015-12-08,54.2,54.5,54.2,54.4,8025,20.055321595362,20.1663289104655,20.055321595362,20.1293264720977,21687.7599260531,0.0,1.0
2015-12-09,54.0,54.22,53.91,54.22,9522,19.9813167186263,20.0627220830356,19.9480145240953,20.0627220830356,25733.4392543151,0.0,1.0
2015-12-10,54.1,54.26,53.95,54.0,9171,20.0183191569942,20.0775230583827,19.9628154994424,19.9813167186263,24784.8531192315,0.0,1.0
2015-12-11,53.5,54.26,53.5,54.01,13591,19.7963045267872,20.0775230583827,19.7963045267872,19.9850169624631,36730.0118573194,0.0,1.0
2015-12-14,53.67,54.28,53.5,53.98,9341,19.8592086720125,20.0849235460563,19.7963045267872,19.9739162309528,25244.2823014657,0.0,1.0
2015-12-15,53.9,54.47,53.542,53.84,9075,19.9443142802585,20.1552281789551,19.8118455509017,19.9221128172378,24525.4107574994,0.0,1.0
2015-12-16,53.9,54.0,53.76,53.8,8351,19.9443142802585,19.9813167186263,19.8925108665436,19.9073118418907,22568.7829461022,0.0,1.0
2015-12-17,53.8,54.14,53.8,54.03,3653,19.9073118418907,20.0331201323413,19.9073118418907,19.9924174501367,9872.32236883141,0.0,1.0
2015-12-18,53.44,54.5,53.0,53.8,43652,19.7741030637665,20.1663289104655,19.6112923349481,19.9073118418907,117970.603899324,0.0,1.0
2015-12-21,53.58,53.58,52.5,53.47,45891,19.8259064774815,19.8259064774815,19.426280143109,19.7852037952769,124021.556481807,0.0,1.0
2015-12-22,53.34,54.0,53.0,53.33,30658,19.7371006253987,19.9813167186263,19.6112923349481,19.7334003815619,82853.9992290264,0.0,1.0
2015-12-23,53.68,53.8,53.3,53.3,3318,19.8629089158493,19.9073118418907,19.7222996500516,19.7222996500516,8966.97662737001,0.0,1.0
2015-12-24,53.7,53.88,53.4,53.81,2520,19.8703094035229,19.936913792585,19.7593020884194,19.9110120857275,6810.36199547088,0.0,1.0
2015-12-28,53.46,53.84,53.4,53.52,7356,19.7815035514401,19.9221128172378,19.7593020884194,19.8037050144608,19879.7709677317,0.0,1.0
2015-12-29,53.97,54.0,53.691,53.985,7155,19.970215987116,19.9813167186263,19.8669791840698,19.9757663528712,19336.5635228548,0.0,1.0
2015-12-30,53.77,54.05,53.7001,53.96,4247,19.8962111103803,19.9998179378103,19.8703464059612,19.9665157432792,11477.6219820496,0.0,1.0
2015-12-31,53.4,53.99,53.4,53.695,5218,19.7593020884194,19.9776164747896,19.7593020884194,19.8684592816045,14101.7733699869,0.0,1.0
2016-01-04,53.53,53.63,53.0,53.4,29292,19.8074052582976,19.8444076966654,19.6112923349481,19.7593020884194,79162.3506235448,0.0,1.0
2016-01-05,53.47,53.65,53.4,53.45,16224,19.7852037952769,19.851808184339,19.7593020884194,19.7778033076033,43845.7591327459,0.0,1.0
2016-01-06,53.12,53.65,53.02,53.4,11884,19.6556952609895,19.851808184339,19.6186928226217,19.7593020884194,32116.8023627682,0.0,1.0
2016-01-07,52.52,53.19,52.51,53.0,11877,19.4336806307825,19.681596967847,19.4299803869457,19.6112923349481,32097.8846905587,0.0,1.0
2016-01-08,52.33,52.93,52.33,52.88,12216,19.3633759978836,19.5853906280906,19.3633759978836,19.5668894089067,33014.0405304256,0.0,1.0
2016-01-11,52.87,53.4,52.7,53.0,7723,19.5631891650699,19.7593020884194,19.5002850198446,19.6112923349481,20871.5974964372,0.0,1.0
2016-01-12,52.97,53.24,52.5,53.24,16751,19.6001916034377,19.7000981870309,19.426280143109,19.7000981870309,45269.9895976719,0.0,1.0
2016-01-13,52.11,52.89,52.0,52.81,13032,19.2819706334744,19.5705896527435,19.2412679512698,19.5409877020492,35219.3006051495,0.0,1.0
2016-01-14,52.08,52.55,51.79,52.41,7480,19.2708699019641,19.4447813622929,19.1635628306974,19.3929779485779,20214.8840183025,0.0,1.0
2016-01-15,51.14,52.14,51.0,52.0,12586,18.9230469813065,19.2930713649848,18.8712435675916,19.2412679512698,34013.9746329352,0.0,1.0
2016-01-19,51.11,51.52,50.75,51.5,13315,18.9119462497962,19.0636562471043,18.778737471672,19.0562557594307,35984.1150673392,0.0,1.0
2016-01-20,51.42,51.68,50.75,51.0,18164,19.0266538087364,19.1228601484928,18.778737471672,18.8712435675916,49088.656859418,0.0,1.0
2016-01-21,51.46,52.495,51.0,51.26,12662,19.0414547840836,19.4244300211906,18.8712435675916,18.9674499073479,34219.3665026398,0.0,1.0
2016-01-22,52.06,52.36,51.0,51.85,8640,19.2634694142905,19.374476729394,18.8712435675916,19.1857642937181,23349.8125559002,0.0,1.0
2016-01-25,52.45,53.0,51.66,51.73,19308,19.407778923925,19.6112923349481,19.1154596608192,19.1413613676767,52180.3450033937,0.0,1.0
2016-01-26,53.47,54.5,52.65,52.66,14232,19.7852037952769,20.1663289104655,19.4817838006607,19.4854840444975,38462.3301268022,0.0,1.0
2016-01-27,52.59,53.7,52.53,53.47,4661,19.45958233764,19.8703094035229,19.4373808746193,19.7852037952769,12596.4671670198,0.0,1.0
2016-01-28,52.65,53.2,51.705,52.82,6584,19.4817838006607,19.6852972116837,19.1321107580847,19.544687945886,17793.4219754684,0.0,1.0
2016-01-29,53.98,53.98,52.72,52.72,12986,19.9739162309528,19.9739162309528,19.5076855075182,19.5076855075182,35094.9844734861,0.0,1.0
2016-02-01,52.85,53.8,52.85,53.78,5829,19.5557886773963,19.9073118418907,19.5557886773963,19.8999113542171,15753.0159014285,0.0,1.0
2016-02-02,52.48,52.84,52.04,52.84,8481,19.4188796554354,19.5520884335596,19.2560689266169,19.5520884335596,22920.1111442812,0.0,1.0
2016-02-03,51.52,52.6849,50.95,52.63,10752,19.1561623430238,19.589295369293,18.9442249879088,19.5688824556161,28917.2241329293,0.25,1.0
2016-02-04,51.16,51.75,50.8,51.55,8717,19.0223071713723,19.2416809249123,18.8884519997207,19.1673169406614,23444.1446025618,0.0,1.0
2016-02-05,50.75,51.18,50.75,51.06,17338,18.869861003658,19.0297435697973,18.869861003658,18.9851251792468,46630.0997039367,0.0,1.0
2016-02-08,50.22,50.79,49.6601,50.6,31414,18.6727964453932,18.8847338005081,18.4646144714829,18.8140880154698,84487.1353154613,0.0,1.0
2016-02-09,49.21,50.5,49.05,50.13,8262,18.2972583249263,18.7769060233444,18.2377671375256,18.6393326524803,22220.4339458949,0.0,1.0
2016-02-10,49.94,50.585,49.7,49.7,5242,18.568686867442,18.808510716651,18.4794500863409,18.4794500863409,14098.2225543913,0.0,1.0
2016-02-11,48.71,50.125,48.34,49.24,6655,18.1113483642991,18.637473552874,17.973774993435,18.3084129225639,17898.4492749856,0.0,1.0
2016-02-12,48.76,50.335,48.5,49.17,12704,18.1299393603618,18.7155557363374,18.0332661808357,18.2823855280761,34167.077323729,0.0,1.0
2016-02-16,49.25,49.85,48.73,49.41,13824,18.3121311217765,18.5352230745291,18.1187847627242,18.3716223091772,37179.288170909,0.0,1.0
2016-02-17,48.46,49.46,48.04,49.44,12839,18.0183933839855,18.3902133052399,17.8622290170587,18.3827769068148,34530.1563097731,0.0,1.0
2016-02-18,48.02,48.63,47.56,48.34,11229,17.8547926186336,18.0816027705988,17.6837554548566,17.973774993435,30200.1032169516,0.0,1.0
2016-02-19,47.72,48.12,46.9,48.12,13065,17.7432466422573,17.891974610759,17.4383543068287,17.891974610759,35137.9774271504,0.0,1.0
2016-02-22,46.98,48.0,45.65,47.81,29346,17.4680999005291,17.8473562202085,16.9735794052608,17.7767104351702,78925.3031440609,0.0,1.0
2016-02-23,46.75,47.57,46.291,46.64,16039,17.3825813186406,17.6874736540692,17.2119159747849,17.3416811273026,43136.473016002,0.0,1.0
2016-02-24,47.36,47.75,46.576,46.67,13242,17.6093914706057,17.7544012398949,17.3178846523423,17.3528357249402,35614.0143199638,0.0,1.0
2016-02-25,48.53,48.73,47.15,47.5,7773,18.0444207784733,18.1187847627242,17.5313092871423,17.6614462595814,20905.2811742243,0.0,1.0
2016-02-26,49.0,50.53,47.33,48.66,11650,18.2191761414629,18.788060620982,17.5982368729681,18.0927573682364,31332.3717586148,0.0,1.0
2016-02-29,49.36,49.4955,48.6,48.66,10806,18.3530313131144,18.4034129124444,18.0704481729611,18.0927573682364,29062.455727347,0.0,1.0
2016-03-01,49.65,49.8752,48.96,49.38,8178,18.4608590902782,18.5445929365447,18.2043033446127,18.3604677115395,21994.5181323564,0.0,1.0
2016-03-02,49.86,50.43,48.65,49.56,15608,18.5389412737416,18.7508786288566,18.0890391690238,18.4273952973653,41977.3097346318,0.0,1.0
2016-03-03,49.46,50.2985,49.0194,49.36,20473,18.3902133052399,18.7019843092116,18.2263894479352,18.3530313131144,55061.6006020704,0.0,1.0
2016-03-04,48.93,49.4,48.82,49.4,16746,18.1931487469751,18.3679041099646,18.1522485556371,18.3679041099646,45037.9311132843,0.0,1.0
2016-03-07,49.0,49.27,48.5,48.77,10491,18.2191761414629,18.3195675202015,18.0332661808357,18.1336575595744,28215.2714265775,0.0,1.0
2016-03-08,48.59,49.0,48.51,48.94,11729,18.0667299737486,18.2191761414629,18.0369843800482,18.1968669461876,31544.8402022998,0.0,1.0
2016-03-09,48.92,48.99,48.5,48.6,12257,18.1894305477625,18.2154579422503,18.0332661808357,18.0704481729611,32964.8824588277,0.0,1.0
2016-03-10,49.06,49.15,48.84,49.0,7320,18.2414853367381,18.274949129651,18.1596849540622,18.2191761414629,19686.9494654988,0.0,1.0
2016-03-11,49.92,50.49,49.0801,49.15,11133,18.5612504690169,18.7731878241318,18.2489589171553,18.274949129651,29941.9137157646,0.0,1.0
2016-03-14,49.9,50.4,49.15,49.62,6362,18.5538140705918,18.739724031219,18.274949129651,18.4497044926406,17110.4334015714,0.0,1.0
2016-03-15,49.55,50.25,48.93,49.77,8836,18.4236770981528,18.6839510430308,18.1931487469751,18.5054774808287,23764.1920050747,0.0,1.0
2016-03-16,48.79,50.25,48.5,49.67,13518,18.1410939579995,18.6839510430308,18.0332661808357,18.4682954887033,36356.3091358759,0.0,1.0
2016-03-17,48.92,48.99,48.5,48.52,9577,18.1894305477625,18.2154579422503,18.0332661808357,18.0407025792608,25757.0922173609,0.0,1.0
2016-03-18,50.02,50.25,48.63,49.29,25205,18.5984324611423,18.6839510430308,18.0816027705988,18.3270039186266,67788.1914314066,0.0,1.0
2016-03-21,49.51,51.0,49.39,49.62,34101,18.4088043013026,18.9628159839716,18.3641859107521,18.4497044926406,91713.751874723,0.0,1.0
2016-03-22,49.93,51.1,49.08,49.52,54670,18.5649686682294,18.999997976097,18.2489217351632,18.4125225005151,147033.54197798,0.0,1.0
2016-03-23,49.4,50.15,49.26,50.15,20783,18.3679041099646,18.6467690509054,18.315849320989,18.6467690509054,55895.3375329864,0.0,1.0
2016-03-24,49.34,50.02,48.87,49.37,4041,18.3455949146894,18.5984324611423,18.1708395516998,18.356749512327,10868.1643155847,0.0,1.0
2016-03-28,49.87,49.98,48.91,49.47,10318,18.5426594729541,18.5835596642921,18.18571234855,18.3939315044524,27749.9924296471,0.0,1.0
2016-03-29,49.52,49.85,49.03,49.18,7830,18.4125225005151,18.5352230745291,18.2303307391005,18.2861037272887,21058.581190554,0.0,1.0
2016-03-30,49.47,49.63,48.91,49.63,6212,18.3939315044524,18.4534226918531,18.18571234855,18.4534226918531,16707.012305967,0.0,1.0
2016-03-31,49.22,49.66,49.22,49.49,6238,18.3009765241388,18.4645772894907,18.3009765241388,18.4013679028775,16776.9386292051,0.0,1.0
2016-04-01,49.5,49.54,49.18,49.27,2993,18.40508610209,18.4199588989402,18.2861037272887,18.3195675202015,8049.59559429479,0.0,1.0
2016-04-04,48.92,49.69,48.514,49.49,8915,18.1894305477625,18.4757318871284,18.0384716597333,18.4013679028775,23976.6604487598,0.0,1.0
2016-04-05,48.65,49.38,48.52,48.66,7263,18.0890391690238,18.3604677115395,18.0407025792608,18.0927573682364,19533.6494491691,0.0,1.0
2016-04-06,48.68,49.0,48.5,48.67,5067,18.1001937666615,18.2191761414629,18.0332661808357,18.0964755674489,13627.5646095194,0.0,1.0
2016-04-07,49.05,50.2,48.5,48.6,55298,18.2377671375256,18.6653600469681,18.0332661808357,18.0704481729611,148722.531631578,0.0,1.0
2016-04-08,48.92,49.31,48.53,49.31,18395,18.1894305477625,18.3344403170517,18.0444207784733,18.3344403170517,49472.8736909631,0.0,1.0
2016-04-11,49.26,49.45,49.08,49.08,7628,18.315849320989,18.3864951060273,18.2489217351632,18.2489217351632,20515.3074484733,0.0,1.0
2016-04-12,49.2,49.37,48.8,49.37,20041,18.2935401257137,18.356749512327,18.144812157212,18.356749512327,53899.7478467297,0.0,1.0
2016-04-13,49.4,49.69,48.65,49.34,14736,18.3679041099646,18.4757318871284,18.0890391690238,18.3455949146894,39632.0884321844,0.0,1.0
2016-04-14,49.74,49.84,49.16,49.16,6437,18.4943228831911,18.5315048753165,18.2786673288636,18.2786673288636,17312.1439493737,0.0,1.0
2016-04-15,49.41,49.75,49.1,49.56,4040,18.3716223091772,18.4980410824036,18.2563581335883,18.4273952973653,10865.474841614,0.0,1.0
2016-04-18,49.05,49.42,48.97,49.42,18841,18.2377671375256,18.3753405083897,18.2080215438252,18.3753405083897,50672.3790818937,0.0,1.0
2016-04-19,49.0,49.1,48.97,49.0,16183,18.2191761414629,18.2563581335883,18.2080215438252,18.2191761414629,43523.7572677822,0.0,1.0
2016-04-20,48.76,48.95,48.6,48.8,6466,18.1299393603618,18.2005851454002,18.0704481729611,18.144812157212,17390.1386945239,0.0,1.0
2016-04-21,48.74,49.2,48.7,48.75,27133,18.1225029619367,18.2935401257137,18.1076301650866,18.1262211611493,72973.4972469097,0.0,1.0
2016-04-22,48.6,48.8,48.5,48.8,12255,18.0704481729611,18.144812157212,18.0332661808357,18.144812157212,32959.5035108863,0.0,1.0
2016-04-25,48.92,49.75,48.5,48.98,24580,18.1894305477625,18.4980410824036,18.0332661808357,18.2117397430378,66107.2701997213,0.0,1.0
2016-04-26,49.25,49.76,49.2,49.25,28701,18.3121311217765,18.5017592816162,18.2935401257137,18.3121311217765,77190.5924329615,0.0,1.0
2016-04-27,49.2,49.6,49.0,49.0,41010,18.2935401257137,18.4422680942155,18.2191761414629,18.2191761414629,110295.327538266,0.0,1.0
2016-04-28,48.95,49.34,48.78,49.0,23773,18.2005851454002,18.3455949146894,18.1373757587869,18.2191761414629,63936.8647053689,0.0,1.0
2016-04-29,49.02,49.29,48.6,48.6,26932,18.226612539888,18.3270039186266,18.0704481729611,18.0704481729611,72432.9129787993,0.0,1.0
2016-05-02,49.02,49.1,48.53,49.1,6916,18.226612539888,18.2563581335883,18.0444207784733,18.2563581335883,18600.4019813373,0.0,1.0
2016-05-03,48.8,48.95,48.6001,48.66,11111,18.144812157212,18.2005851454002,18.0704853549533,18.0927573682364,29882.7452884094,0.0,1.0
2016-05-04,48.87,48.95,48.55,48.55,13917,18.2637945320134,18.2936922926551,18.1442034894465,18.1442034894465,37238.9094066874,0.25,1.0
2016-05-05,48.84,49.36,48.69,48.69,10880,18.2525828717727,18.446918315944,18.1965245705695,18.1965245705695,29112.5482751139,0.0,1.0
2016-05-06,48.88,49.04,48.64,49.0,9748,18.2675317520936,18.3273272733771,18.1778384701684,18.3123783930562,26083.5588773722,0.0,1.0
2016-05-09,49.0,49.38,48.55,48.69,5382,18.3123783930562,18.4543927561044,18.1442034894465,18.1965245705695,14401.078567708,0.0,1.0
2016-05-10,49.53,50.08,48.8958,49.28,6416,18.5104510573076,18.7159981617195,18.2734365598204,18.4170205553022,17167.8409681186,0.0,1.0
2016-05-11,48.92,49.45,48.7978,49.43,5745,18.2824806324145,18.4805532966659,18.2368118030342,18.4730788565055,15372.3887721074,0.0,1.0
2016-05-12,48.61,49.49,48.55,48.86,12234,18.1666268099278,18.4955021769868,18.1442034894465,18.2600573119332,32735.5620953807,0.0,1.0
2016-05-13,48.86,49.18,48.56,48.74,7578,18.2600573119332,18.3796483545001,18.1479407095267,18.2152106709706,20277.1039364717,0.0,1.0
2016-05-16,49.06,49.28,48.6885,48.84,11790,18.3348017135375,18.4170205553022,18.1959639875575,18.2525828717727,31547.5132503301,0.0,1.0
2016-05-17,48.55,49.074,48.55,49.074,12140,18.1442034894465,18.3400338216498,18.1442034894465,18.3400338216498,32484.038240798,0.0,1.0
2016-05-18,49.1,49.335,48.55,48.55,17019,18.3497505938583,18.4375752657434,18.1442034894465,18.1442034894465,45539.1966079195,0.0,1.0
2016-05-19,48.71,49.11,48.55,48.93,10836,18.2039990107299,18.3534878139386,18.1442034894465,18.2862178524947,28994.8137048837,0.0,1.0
2016-05-20,49.2,49.5,48.62,48.7,24337,18.3871227946605,18.499239397067,18.170364030008,18.2002617906497,65120.5962657579,0.0,1.0
2016-05-23,48.85,49.44,48.73,49.0,9540,18.256320091853,18.4768160765857,18.2114734508904,18.3123783930562,25526.9954544656,0.0,1.0
2016-05-24,49.82,50.4484,49.05,49.05,13587,18.6188304396339,18.8536773494746,18.3310644934573,18.3310644934573,36355.9001299606,0.0,1.0
2016-05-25,49.5,49.74,49.37,49.74,15864,18.499239397067,18.5889326789921,18.4506555360242,18.5889326789921,42448.6641393755,0.0,1.0
2016-05-26,49.91,49.99,49.7,49.7,3010,18.6524654203558,18.6823631809975,18.5739837986713,18.5739837986713,8054.11491802323,0.0,1.0
2016-05-27,50.4,50.44,49.991,50.0,3481,18.8355892042864,18.8505380846072,18.6827369030056,18.6861004010777,9314.40997662418,0.0,1.0
2016-05-31,50.83,51.0,49.48,50.38,19922,18.9962896677356,19.0598224090993,18.4917649569065,18.8281147641259,53307.0024574282,0.0,1.0
2016-06-01,50.94,51.185,49.746,50.61,9770,19.037399088618,19.1289609805833,18.5911750110403,18.9140708259709,26142.4261624874,0.0,1.0
2016-06-02,50.1,50.97,49.78,50.97,20725,18.7234726018799,19.0486107488587,18.603881559313,19.0486107488587,55455.65836413,0.0,1.0
2016-06-03,50.32,50.32,49.62,50.08,4382,18.8056914436446,18.8056914436446,18.5440860380296,18.7159981617195,11725.2928806571,0.0,1.0
2016-06-06,49.87,50.6,49.77,50.6,17275,18.6375165400349,18.9103336058907,18.6001443392328,18.9103336058907,46224.1977438045,0.0,1.0
2016-06-07,49.88,49.96,49.83,49.96,14837,18.6412537601152,18.6711515207569,18.6225676597141,18.6711515207569,39700.6322387742,0.0,1.0
2016-06-08,49.89,49.9,49.83,49.9,7026,18.6449909801954,18.6487282002756,18.6225676597141,18.6487282002756,18800.0702372196,0.0,1.0
2016-06-09,50.69,50.69,49.83,49.83,6183,18.9439685866126,18.9439685866126,18.6225676597141,18.6225676597141,16544.3829030358,0.0,1.0
2016-06-10,50.29,51.0,49.87,50.38,7986,18.794479783404,19.0598224090993,18.6375165400349,18.8281147641259,21368.8244967885,0.0,1.0
2016-06-13,50.72,51.48,50.31,50.44,10549,18.9551802468533,19.2392089729497,18.8019542235644,18.8505380846072,28226.8632126999,0.0,1.0
2016-06-14,50.64,51.42,50.055,51.04,8590,18.9252824862115,19.2167856524684,18.7066551115189,19.0747712894202,22984.9990517673,0.0,1.0
2016-06-15,50.19,51.61,49.94,50.8,10833,18.7571075826018,19.2877928339925,18.6636770805965,18.985078007495,28986.7863478225,0.0,1.0
2016-06-16,49.71,50.32,49.64,49.96,20390,18.5777210187515,18.8056914436446,18.55156047819,18.6711515207569,54559.2701589679,0.0,1.0
2016-06-17,49.49,49.8,49.3501,49.8,22444,18.4955021769868,18.6113559994734,18.4432184680645,18.6113559994734,60055.3339601703,0.0,1.0
2016-06-20,49.52,49.91,49.09,49.91,5312,18.5067138372274,18.6524654203558,18.3460133737781,18.6524654203558,14213.7735696144,0.0,1.0
2016-06-21,49.4,49.64,49.25,49.51,7434,18.4618671962648,18.55156047819,18.4058088950616,18.5029766171472,19891.7907975364,0.0,1.0
2016-06-22,49.2,49.47,49.06,49.17,9310,18.3871227946605,18.4880277368263,18.3348017135375,18.3759111344199,24911.5647464439,0.0,1.0
2016-06-23,49.45,49.6399,49.3,49.3,19926,18.4805532966659,18.5515231059892,18.4244949954627,18.4244949954627,53317.7056001763,0.0,1.0
2016-06-24,49.13,49.44,48.85,48.85,38856,18.360962254099,18.4768160765857,18.256320091853,18.256320091853,103970.32865605,0.0,1.0
2016-06-27,48.39,49.38,48.39,48.91,24898,18.084407968163,18.4543927561044,18.084407968163,18.2787434123343,66621.7120361936,0.0,1.0
2016-06-28,47.42,48.86,47.16,48.78,44557,17.7218976203821,18.2600573119332,17.6247298982965,18.2301595512915,119224.982857927,0.0,1.0
2016-06-29,47.38,47.72,47.25,47.71,21429,17.7069487400613,17.8340142227886,17.6583648790185,17.8302770027084,57339.4114878137,0.0,1.0
2016-06-30,48.37,48.7,47.465,47.55,11483,18.0769335280026,18.2002617906497,17.7387151107431,17.7704814814249,30726.0470444056,0.0,1.0
2016-07-01,47.53,49.01,47.53,48.56,7796,17.7630070412645,18.3161156131364,17.7630070412645,18.1479407095267,20860.4252162489,0.0,1.0
2016-07-05,47.78,49.42,47.25,47.39,4346,17.8564375432699,18.4693416364252,17.6583648790185,17.7106859601415,11628.9645959232,0.0,1.0
2016-07-06,48.68,48.68,47.58,47.58,2285,18.1927873504893,18.1927873504893,17.7816931416656,17.7816931416656,6114.17029491132,0.0,1.0
2016-07-07,47.99,48.65,47.75,48.65,4413,17.9349191649544,18.1815756902486,17.8452258830293,18.1815756902486,11808.2422369557,0.0,1.0
2016-07-08,49.22,49.25,47.97,48.19,12679,18.3945972348209,18.4058088950616,17.927444724794,18.0096635665587,33926.2867261185,0.0,1.0
2016-07-11,48.97,49.23,47.26,49.01,4256,18.3011667328155,18.3983344549011,17.6621020990987,18.3161156131364,11388.1438840887,0.0,1.0
2016-07-12,49.29,49.45,48.78,48.78,8786,18.4207577753824,18.4805532966659,18.2301595512915,18.2301595512915,23509.4530464293,0.0,1.0
2016-07-13,49.14,49.45,48.8558,48.8558,7572,18.3646994741792,18.4805532966659,18.2584876794995,18.2584876794995,20261.0492223495,0.0,1.0
2016-07-14,51.17,51.505,49.14,49.14,18663,19.123355150463,19.2485520231502,18.3646994741792,18.3646994741792,49938.1882774309,0.0,1.0
2016-07-15,51.38,51.65,49.4714,51.41,10021,19.2018367721475,19.3027417143133,18.4885509476376,19.2130484323881,26814.0483699371,0.0,1.0
2016-07-18,51.49,52.06,51.25,51.25,2399,19.2429461930299,19.4559677376022,19.1532529111047,19.1532529111047,6419.20986323511,0.0,1.0
2016-07-19,51.87,52.47,51.8,52.2,3055,19.3849605560781,19.609193760891,19.3588000155165,19.5082888187252,8174.52527394049,0.0,1.0
2016-07-20,51.11,52.0,50.0,52.0,6115,19.1009318299817,19.4335444171209,18.6861004010777,19.4335444171209,16362.4294763163,0.0,1.0
2016-07-21,50.17,51.11,49.3,50.99,2296,18.7496331424414,19.1009318299817,18.4244949954627,19.0560851890191,6143.60393746888,0.0,1.0
2016-07-22,51.83,51.86,49.86,50.04,9845,19.3700116757572,19.3812233359978,18.6337793199547,18.7010492813986,26343.1100890161,0.0,1.0
2016-07-25,49.86,51.62,49.68,51.62,7626,18.6337793199547,19.2915300540727,18.5665093585109,19.2915300540727,20405.5416494502,0.0,1.0
2016-07-26,50.39,50.39,49.53,50.06,5012,18.8318519842062,18.8318519842062,18.5104510573076,18.708523721559,13411.0378634991,0.0,1.0
2016-07-27,50.38,50.5,50.06,50.49,17223,18.8281147641259,18.8729614050885,18.708523721559,18.8692241850083,46085.0568880778,0.0,1.0
2016-07-28,49.73,50.07,49.71,50.07,3170,18.5851954589119,18.7122609416393,18.5777210187515,18.7122609416393,8482.24062795138,0.0,1.0
2016-07-29,49.58,49.98,49.0,49.98,6663,18.5291371577087,18.6786259609173,18.3123783930562,18.6786259609173,17828.7600328202,0.0,1.0
2016-08-01,48.77,49.4534,48.58,49.33,6273,18.2264223312112,18.4818239514932,18.1554151496871,18.4357066557033,16785.2036148704,0.0,1.0
2016-08-02,48.7,49.9595,48.65,48.85,9718,18.2002617906497,18.6709646597529,18.1815756902486,18.256320091853,26003.2853067607,0.0,1.0
2016-08-03,48.68,48.7753,48.68,48.7753,1651,18.2862178524947,18.3220164671484,18.2862178524947,18.3220164671484,4395.15052529222,0.25,1.0
2016-08-04,49.6,49.6,48.82,48.82,694,18.6318078365599,18.6318078365599,18.3388076326785,18.3388076326785,1847.50724685209,0.0,1.0
2016-08-05,49.19,49.58,48.76,49.58,5452,18.4777949088787,18.6242950108194,18.3162691554569,18.6242950108194,14513.8465559619,0.0,1.0
2016-08-08,49.0,49.3,48.79,48.91,9372,18.4064230643435,18.5191154504517,18.3275383940677,18.372615348511,24949.3341750688,0.0,1.0
2016-08-09,49.185,49.32,48.93,48.93,2118,18.4759167024435,18.5266282761922,18.3801281742515,18.3801281742515,5638.357851344,0.0,1.0
2016-08-10,48.78,49.61,48.55,49.2,2862,18.3237819811974,18.6355642494302,18.2373844851811,18.4815513217489,7618.97080762347,0.0,1.0
2016-08-11,49.48,49.49,49.0777,49.0777,3303,18.5867308821166,18.5904872949869,18.4356103923455,18.4356103923455,8792.963164773,0.0,1.0
2016-08-12,49.81,49.99,49.41,49.41,4056,18.7106925068357,18.7783079385006,18.5604359920247,18.5604359920247,10797.5351487494,0.0,1.0
2016-08-15,49.3,50.22,48.5,49.87,4373,18.5191154504517,18.8647054345169,18.2186024208298,18.7332309840573,11641.425346519,0.0,1.0
2016-08-16,48.9,49.4,48.71,48.99,6638,18.3688589356407,18.5566795791544,18.2974870911055,18.4026666514732,17671.1139835795,0.0,1.0
2016-08-17,49.4,50.0389,48.53,48.77,6260,18.5566795791544,18.7966767974362,18.2298716594406,18.3200255683272,16664.8348203085,0.0,1.0
2016-08-18,49.85,49.92,49.377,49.92,4651,18.7257181583168,18.7520130484087,18.5480398295528,18.7520130484087,12381.4930909352,0.0,1.0
2016-08-19,49.39,49.64,49.1969,49.64,7042,18.5529231662842,18.646833488041,18.4803868337592,18.646833488041,18746.6081157527,0.0,1.0
2016-08-22,49.56,49.82,49.2,49.2,4027,18.6167821850788,18.7144489197059,18.4815513217489,18.4815513217489,10720.3338372815,0.0,1.0
2016-08-23,49.29,50.163,49.25,49.4,7461,18.5153590375814,18.8432938811563,18.5003333861003,18.5566795791544,19862.0339607543,0.0,1.0
2016-08-24,49.08,49.3,49.08,49.22,7395,18.4364743673057,18.5191154504517,18.4364743673057,18.4890641474895,19686.33442431,0.0,1.0
2016-08-25,49.19,49.242,48.71,49.242,2949,18.4777949088787,18.4973282558041,18.2974870911055,18.4973282558041,7850.5747420271,0.0,1.0
2016-08-26,48.95,49.85,48.76,49.78,1998,18.3876409999921,18.7257181583168,18.3162691554569,18.6994232682248,5318.90414871826,0.0,1.0
2016-08-29,49.45,49.5,49.0001,49.0001,8251,18.5754616435058,18.5942437078572,18.4064606284722,18.4064606284722,21965.1041697069,0.0,1.0
2016-08-30,49.11,49.37,49.025,49.24,7980,18.4477436059165,18.5454103405436,18.4158140965191,18.49657697323,21243.6712246105,0.0,1.0
2016-08-31,48.72,49.12,48.72,49.12,8968,18.3012435039758,18.4515000187867,18.3012435039758,18.4515000187867,23873.8400428956,0.0,1.0
2016-09-01,49.8,49.81,48.63,48.8,4914,18.7069360939654,18.7106925068357,18.2674357881433,18.331294806938,13081.6291225233,0.0,1.0
2016-09-02,50.0,50.0,49.3,49.78,1940,18.7820643513709,18.7820643513709,18.5191154504517,18.6994232682248,5164.50152578249,0.0,1.0
2016-09-06,49.59,49.8,48.7315,49.8,3624,18.6280514236896,18.7069360939654,18.3055633787766,18.7069360939654,9647.50181929681,0.0,1.0
2016-09-07,49.67,50.21,49.5,49.5,4985,18.6581027266518,18.8609490216466,18.5942437078572,18.5942437078572,13270.6392299102,0.0,1.0
2016-09-08,49.7,49.7,49.05,49.5495,2553,18.6693719652627,18.6693719652627,18.4252051286948,18.612837951565,6796.37752336221,0.0,1.0
2016-09-09,48.83,49.59,48.75,49.41,9988,18.3425640455488,18.6280514236896,18.3125127425866,18.5604359920247,26589.1965152142,0.0,1.0
2016-09-12,49.18,49.2,48.6,48.75,5375,18.4740384960084,18.4815513217489,18.2561665495325,18.3125127425866,14308.8637634438,0.0,1.0
2016-09-13,49.0,49.68,48.99,49.0,16670,18.4064230643435,18.6618591395221,18.4026666514732,18.4064230643435,44377.4435230897,0.0,1.0
2016-09-14,49.07,49.39,49.0,49.19,13805,18.4327179544354,18.5529231662842,18.4064230643435,18.4777949088787,36750.4863729007,0.0,1.0
2016-09-15,49.4,49.42,49.1001,49.1001,4382,18.5566795791544,18.564192404895,18.4440247571749,18.4440247571749,11665.384374216,0.0,1.0
2016-09-16,49.67,49.75,49.1,49.1,29654,18.6581027266518,18.688154029614,18.4439871930462,18.4439871930462,78942.334147193,0.0,1.0
2016-09-19,49.98,49.98,49.57,49.6995,6560,18.7745515256303,18.7745515256303,18.6205385979491,18.6691841446191,17463.4690768728,0.0,1.0
2016-09-20,49.75,50.08,49.4,49.41,3610,18.688154029614,18.8121156543331,18.5566795791544,18.5604359920247,9610.23222065714,0.0,1.0
2016-09-21,50.06,50.19,49.4,49.6859,2098,18.8046028285925,18.8534361959061,18.5566795791544,18.6640754231156,5585.11556757304,0.0,1.0
2016-09-22,50.36,50.67,49.97,50.07,10107,18.9172952147007,19.0337440136792,18.7707951127601,18.8083592414628,26905.9881036515,0.0,1.0
2016-09-23,49.76,50.26,49.52,49.52,4034,18.6919104424843,18.879731085998,18.6017565335977,18.6017565335977,10738.9686366013,0.0,1.0
2016-09-26,49.82,50.07,49.3905,49.82,5065,18.7144489197059,18.8083592414628,18.5531109869277,18.7144489197059,13483.608364994,0.0,1.0
2016-09-27,49.76,49.86,49.39,49.68,3616,18.6919104424843,18.729474571187,18.5529231662842,18.6618591395221,9626.20490578841,0.0,1.0
2016-09-28,50.02,50.31,49.25,49.48,9387,18.7895771771114,18.8985131503494,18.5003333861003,18.5867308821166,24989.2658878971,0.0,1.0
2016-09-29,49.7,50.2218,49.52,49.95,2856,18.6693719652627,18.8653815888336,18.6017565335977,18.7632822870195,7602.99812249215,0.0,1.0
2016-09-30,49.73,50.5,49.73,50.5,4743,18.6806412038735,18.9698849948846,18.6806412038735,18.9698849948846,12626.4075962816,0.0,1.0
2016-10-03,50.14,50.24,49.73,49.9,14157,18.8346541315547,18.8722182602575,18.6806412038735,18.7445002226681,37687.5505672695,0.0,1.0
2016-10-04,49.81,50.46,49.245,49.245,2708,18.7106925068357,18.9548593434035,18.4984551796652,18.4984551796652,7209.00522258711,0.0,1.0
2016-10-05,50.23,50.3995,49.7,50.29,9579,18.8684618473872,18.9321330455383,18.6693719652627,18.8910003246088,25500.3918120982,0.0,1.0
2016-10-06,50.08,50.35,49.99,50.09,2815,18.8121156543331,18.9135388018305,18.7783079385006,18.8158720672033,7493.85144076171,0.0,1.0
2016-10-07,50.07,50.339,50.05,50.22,3260,18.8083592414628,18.9094067476732,18.8008464157222,18.8647054345169,8678.49225466544,0.0,1.0
2016-10-10,50.39,50.5,50.22,50.35,7274,18.9285644533116,18.9698849948846,18.8647054345169,18.9135388018305,19364.2186074958,0.0,1.0
2016-10-11,50.73,50.96,50.53,50.53,7714,19.0562824909009,19.1426799869172,18.9811542334954,18.9811542334954,20535.5488504568,0.0,1.0
2016-10-12,51.13,51.7,50.5,50.92,4376,19.2065390057119,19.4206545393175,18.9698849948846,19.1276543354361,11649.4116890846,0.0,1.0
2016-10-13,50.5,51.24,50.5,50.92,7168,18.9698849948846,19.2478595472849,18.9698849948846,19.1276543354361,19082.0345035098,0.0,1.0
2016-10-14,50.9,52.58,50.45,50.45,6242,19.1201415096956,19.7512188719016,18.9511029305332,18.9511029305332,16616.9167649146,0.0,1.0
2016-10-17,51.75,52.75,50.6,50.65,17269,19.4394366036689,19.8150778906963,19.0074491235873,19.0262311879387,45972.0499220298,0.0,1.0
2016-10-18,51.1,52.148,50.5,50.6,9362,19.195269767101,19.5889418359058,18.9698849948846,19.0074491235873,24922.7130331834,0.0,1.0
2016-10-19,50.85,51.55,50.7,50.8,2671,19.1013594453442,19.3643083462634,19.0450132522901,19.0825773809928,7110.50699761085,0.0,1.0
2016-10-20,50.45,51.0,50.3,51.0,6242,18.9511029305332,19.1577056383983,18.8947567374791,19.1577056383983,16616.9167649146,0.0,1.0
2016-10-21,50.1,50.8445,49.5,50.3,9616,18.8196284800736,19.0992934182655,18.5942437078572,18.8947567374791,25598.8900370745,0.0,1.0
2016-10-24,50.8,53.75,49.9,50.35,23611,19.0825773809928,20.1907191777237,18.7445002226681,18.9135388018305,62855.1781057993,0.0,1.0
2016-10-25,50.45,50.95,50.0533,50.95,7063,18.9511029305332,19.1389235740469,18.8020860319694,19.1389235740469,18802.5125137123,0.0,1.0
2016-10-26,50.85,51.0,49.603,50.6,11790,19.1013594453442,19.1577056383983,18.632934760421,19.0074491235873,31386.3262829771,0.0,1.0
2016-10-27,50.6,51.15,50.6,51.0,8149,19.0074491235873,19.2140518314524,19.0074491235873,19.1577056383983,21693.5685224751,0.0,1.0
2016-10-28,50.2,50.5,50.1144,50.5,2175,18.8571926087764,18.9698849948846,18.8250377146068,18.9698849948846,5790.09836009119,0.0,1.0
2016-10-31,50.75,51.0,49.775,50.35,27305,19.0637953166414,19.1577056383983,18.6975450617897,18.9135388018305,72689.0279182946,0.0,1.0
2016-11-01,50.4,51.0,49.8,50.65,8953,18.9323208661818,19.1577056383983,18.7069360939654,19.0262311879387,23833.9083300674,0.0,1.0
2016-11-02,50.2,50.65,50.0,50.15,4858,18.9586157562738,19.128563507077,18.8830834225834,18.9397326728512,12863.3652970839,0.27,1.0
2016-11-03,50.05,50.45,49.7,50.0,19794,18.901966506006,19.0530311733867,18.7697849220479,18.8830834225834,52411.9910849071,0.0,1.0
2016-11-04,49.9,50.7,49.8,50.5,3900,18.8453172557383,19.1474465904996,18.8075510888931,19.0719142568093,10326.7033056046,0.0,1.0
2016-11-07,50.9,51.0,50.1,50.1,9685,19.2229789241899,19.2607450910351,18.9208495894286,18.9208495894286,25644.6465422515,0.0,1.0
2016-11-08,50.9,51.0,49.75,49.75,6729,19.2229789241899,19.2607450910351,18.7886680054705,18.7886680054705,17817.5350111317,0.0,1.0
2016-11-09,56.75,56.75,50.15,50.15,31108,21.4322996846322,21.4322996846322,18.9397326728512,18.9397326728512,82370.0221617303,0.0,1.0
2016-11-10,58.15,58.75,56.2,56.6,24670,21.9610260204645,22.1876230215355,21.2245857669838,21.3756504343644,65323.0180895554,0.0,1.0
2016-11-11,61.55,61.6,57.0,57.9,40932,23.2450756932002,23.2639587766228,21.5267151017451,21.8666106033516,108382.723001284,0.0,1.0
2016-11-14,63.4,63.85,59.9875,61.9,31155,23.9437497798358,24.113697530639,22.6549793362445,23.3772572771583,82494.4721759261,0.0,1.0
2016-11-15,61.75,63.0,60.5029,62.8,25858,23.3206080268905,23.7926851124551,22.8496261601645,23.7171527787648,68468.6907888012,0.0,1.0
2016-11-16,64.1,64.6,61.2016,61.35,11656,24.208112947752,24.3969437819778,23.1134983679116,23.1695433595099,30863.6035205454,0.0,1.0
2016-11-17,64.6,65.3,64.1,64.15,15694,24.3969437819778,24.661306949894,24.208112947752,24.2269960311745,41555.7132508099,0.0,1.0
2016-11-18,65.3,66.25,64.15,64.85,13974,24.661306949894,25.020085534923,24.2269960311745,24.4913591990907,37001.372305774,0.0,1.0
2016-11-21,64.7,65.4,62.7501,65.4,17033,24.434709948823,24.6990731167391,23.6983074615091,24.6990731167391,45101.2147190675,0.0,1.0
2016-11-22,65.4,66.1,63.4,64.5,24711,24.6990731167391,24.9634362846553,23.9437497798358,24.3591776151326,65431.5808678964,0.0,1.0
2016-11-23,67.1,67.2,63.95,65.55,8081,25.341097953107,25.3788641199521,24.1514636974842,24.7557223670069,21397.4588237412,0.0,1.0
2016-11-25,67.0,67.25,65.7,67.25,3615,25.3033317862618,25.3977472033747,24.8123716172746,25.3977472033747,9572.05960250274,0.0,1.0
2016-11-28,65.05,67.425,64.25,66.6,10537,24.566891532781,25.4638379953538,24.2647621980197,25.1522671188811,27900.6340336297,0.0,1.0
2016-11-29,64.4,65.05,63.05,65.0,10603,24.3214114482875,24.566891532781,23.8115681958777,24.5480084493585,28075.3936280322,0.0,1.0
2016-11-30,63.45,64.975,63.05,64.5,8857,23.9626328632584,24.5385669076472,23.8115681958777,24.3591776151326,23452.2079942923,0.0,1.0
2016-12-01,64.0,64.975,63.0,63.6,16501,24.1703467809068,24.5385669076472,23.7926851124551,24.0192821135261,43692.5464732773,0.0,1.0
2016-12-02,64.45,65.75,63.65,64.05,8436,24.34029453171,24.8312547006972,24.0381651969487,24.1892298643294,22337.4536118156,0.0,1.0
2016-12-05,65.7,65.7,64.55,64.55,11799,24.8123716172746,24.8123716172746,24.3780606985552,24.3780606985552,31242.2493084177,0.0,1.0
2016-12-06,66.15,66.75,65.3001,65.6,15268,24.9823193680779,25.2089163691489,24.6613447160608,24.7746054504295,40427.7195051208,0.0,1.0
2016-12-07,65.8,66.2,65.8,66.2,8586,24.8501377841198,25.0012024515005,24.8501377841198,25.0012024515005,22734.6345081849,0.0,1.0
2016-12-08,68.0,68.15,65.75,65.95,18920,25.6809934547135,25.7376427049812,24.8312547006972,24.9067870343875,50097.7503953946,0.0,1.0
2016-12-09,72.0,72.575,67.3,68.3,22636,27.1916401285201,27.4087955878799,25.4166302867973,25.794291955249,59937.2451347863,0.0,1.0
2016-12-12,70.95,72.25,70.45,71.6,21203,26.7950953766459,27.2860555456331,26.6062645424201,27.0405754611395,56142.8436381371,0.0,1.0
2016-12-13,71.1,72.25,70.05,70.0996,12320,26.8517446269136,27.2860555456331,26.4551998750394,26.4739318937946,32621.7909551408,0.0,1.0
2016-12-14,71.1,71.35,70.1711,71.0,7970,26.8517446269136,26.9461600440266,26.5009347030889,26.8139784600685,21103.5449604279,0.0,1.0
2016-12-15,74.45,74.95,71.8,71.8,17048,28.1169112162267,28.3057420504526,27.1161077948298,27.1161077948298,45140.9328087045,0.0,1.0
2016-12-16,72.85,75.05,72.25,75.05,35668,27.5126525467041,28.3435082172977,27.2860555456331,28.3435082172977,94444.3214113602,0.0,1.0
2016-12-19,70.2,72.45,69.85,72.1,26676,26.5118491253071,27.3615878793234,26.3796675413491,27.2294062953653,70634.6506103357,0.0,1.0
2016-12-20,68.5,70.55,68.273,70.55,23512,25.8698242889393,26.6440307092652,25.7840950902008,26.6440307092652,62256.7815695835,0.0,1.0
2016-12-21,70.15,70.225,67.85,68.25,10883,26.4929660418846,26.5212906670184,25.6243442044457,25.7754088718264,28816.7979679218,0.0,1.0
2016-12-22,68.95,70.85,68.95,69.95,6218,26.0397720397426,26.7573292098007,26.0397720397426,26.4174337081942,16464.4720908332,0.0,1.0
2016-12-23,69.95,70.0,68.35,69.35,6356,26.4174337081942,26.4363167916168,25.8131750386715,26.1908367071232,16829.8785154931,0.0,1.0
2016-12-27,69.9,70.0,69.45,69.45,6296,26.3985506247716,26.4363167916168,26.2286028739684,26.2286028739684,16671.0061569453,0.0,1.0
2016-12-28,69.95,70.1,69.2,69.775,4282,26.4174337081942,26.474082958462,26.1341874568555,26.3513429162152,11338.1906550254,0.0,1.0
2016-12-29,70.85,71.0,69.3,69.75,5369,26.7573292098007,26.8139784600685,26.1719536237006,26.3419013745039,14216.4282173824,0.0,1.0
2016-12-30,69.75,71.1,68.1001,71.1,8356,26.3419013745039,26.8517446269136,25.7187973877255,26.8517446269136,22125.6238004185,0.0,1.0
2017-01-03,69.2,70.25,68.15,70.25,11752,26.1341874568555,26.5307322087297,25.7376427049812,26.5307322087297,31117.7992942219,0.0,1.0
2017-01-04,68.4,69.2,68.2,68.2,10130,25.8320581220941,26.1341874568555,25.7565257884038,25.7565257884038,26822.9498681474,0.0,1.0
2017-01-05,67.85,68.4,67.7,68.35,9277,25.6243442044457,25.8320581220941,25.567694954178,25.8131750386715,24564.3145041267,0.0,1.0
2017-01-06,67.85,68.187,67.35,68.187,6503,25.6243442044457,25.7516161867139,25.4355133702199,25.7516161867139,17219.1157939351,0.0,1.0
2017-01-09,67.2,67.75,67.2,67.75,6878,25.3788641199521,25.5865780376005,25.3788641199521,25.5865780376005,18212.0680348586,0.0,1.0
2017-01-10,67.9,68.2,66.55,66.9,4538,25.6432272878683,25.7565257884038,25.1333840354585,25.2655656194166,12016.0460514958,0.0,1.0
2017-01-11,67.25,67.875,66.5,67.1,7808,25.3977472033747,25.633785746157,25.114500952036,25.341097953107,20674.5895923489,0.0,1.0
2017-01-12,66.75,67.3,66.55,67.0,35976,25.2089163691489,25.4166302867973,25.1333840354585,25.3033317862618,95259.8661852388,0.0,1.0
2017-01-13,68.75,69.1,67.0,67.0,15913,25.9642397060522,26.0964212900103,25.3033317862618,25.3033317862618,42135.5973595093,0.0,1.0
2017-01-17,67.0,68.75,66.85,68.75,14027,25.3033317862618,25.9642397060522,25.246682535994,25.9642397060522,37141.7095558246,0.0,1.0
2017-01-18,67.4,67.95,67.0,67.1,10258,25.4543964536425,25.6621103712909,25.3033317862618,25.341097953107,27161.8775663826,0.0,1.0
2017-01-19,66.75,67.05,66.75,66.8,5439,25.2089163691489,25.3222148696844,25.2089163691489,25.2277994525715,14401.7793023547,0.0,1.0
2017-01-20,67.0,67.665,66.8,67.0,7883,25.3033317862618,25.5544767957822,25.2277994525715,25.3033317862618,20873.1800405336,0.0,1.0
2017-01-23,69.55,70.3972,67.1,67.1,14239,26.2663690408136,26.5863240063258,25.341097953107,25.341097953107,37703.0585560266,0.0,1.0
2017-01-24,70.3,70.4,68.8,70.4,8324,26.5496152921523,26.5873814589975,25.9831227894748,26.5873814589975,22040.8918758597,0.0,1.0
2017-01-25,71.25,71.45,70.4,70.4,8608,26.9083938771814,26.9839262108717,26.5873814589975,26.5873814589975,22792.8877063191,0.0,1.0
2017-01-26,70.5,71.7,70.45,71.7,9258,26.6251476258426,27.0783416279846,26.6062645424201,27.0783416279846,24514.0049239199,0.0,1.0
2017-01-27,68.4,70.0999,68.4,70.0999,1637,25.8320581220941,26.4740451922951,25.8320581220941,26.4740451922951,4334.56751571148,0.0,1.0
2017-01-30,67.2,68.5,66.9,68.35,9401,25.3788641199521,25.8698242889393,25.2655656194166,25.8131750386715,24892.6507117921,0.0,1.0
2017-01-31,67.2,67.45,66.6008,66.6008,8631,25.3788641199521,25.473279537065,25.1525692482159,25.1525692482159,22853.7887770958,0.0,1.0
2017-02-01,68.15,69.5,67.9,69.0,8850,25.8396113554632,26.3514745297827,25.7448218787373,26.161895576331,23341.1985847257,0.27,1.0
2017-02-02,67.55,68.1,67.35,67.45,5569,25.6121166113212,25.820653460118,25.5362850299405,25.5742008206308,14687.8118551794,0.0,1.0
2017-02-03,67.1,70.5,66.55,68.1,19553,25.4414955532147,26.730632436686,25.2329587044178,25.820653460118,51569.5430426149,0.0,1.0
2017-02-06,67.65,70.45,66.7,70.45,3413,25.6500324020115,26.7116745413409,25.2898323904533,26.7116745413409,9001.52664064056,0.0,1.0
2017-02-07,67.7,69.8,67.7,69.2179,3283,25.6689902973567,26.4652219018537,25.6689902973567,26.2445140842453,8658.66157668412,0.0,1.0
2017-02-08,66.9,67.8033,66.5,66.6,7674,25.365663971834,25.7081573091398,25.2140008090726,25.251916599763,20239.5884677045,0.0,1.0
2017-02-09,67.65,68.28,67.5,68.28,4933,25.6500324020115,25.8889018833606,25.593158715976,25.8889018833606,13010.4104653618,0.0,1.0
2017-02-10,66.7,67.9,66.65,67.9,7676,25.2898323904533,25.7448218787373,25.2708744951081,25.7448218787373,20244.8633148424,0.0,1.0
2017-02-13,67.5,67.5,66.95,66.95,4653,25.593158715976,25.593158715976,25.3846218671792,25.3846218671792,12271.9318660711,0.0,1.0
2017-02-14,68.2,68.7,66.75,67.4,9141,25.8585692508083,26.04814820426,25.3087902857985,25.5552429252857,24108.6888432744,0.0,1.0
2017-02-15,68.0,68.5,67.05,67.05,9683,25.7827376694277,25.9723166228793,25.4225376578695,25.4225376578695,25538.1724176157,0.0,1.0
2017-02-16,69.25,70.15,67.48,68.0,8218,26.2566850530569,26.5979271692699,25.5855755578379,25.7827376694277,21674.3468891837,0.0,1.0
2017-02-17,69.4,69.95,68.5834,69.45,8228,26.3135587390924,26.5220955878892,26.0039383923151,26.3325166344375,21700.7211248727,0.0,1.0
2017-02-21,69.8,70.45,68.5195,69.4,7931,26.4652219018537,26.7116745413409,25.979710202064,26.3135587390924,20917.4063249107,0.0,1.0
2017-02-22,68.65,70.0,67.8688,67.8688,10974,26.0291903089148,26.5410534832344,25.7329921520419,25.7329921520419,28943.08624506,0.0,1.0
2017-02-23,69.5,69.5,68.3,68.3,9749,26.3514745297827,26.3514745297827,25.8964850414987,25.8964850414987,25712.2423731628,0.0,1.0
2017-02-24,68.9,69.5,68.3,68.6,8861,26.1239797856407,26.3514745297827,25.8964850414987,26.0102324135697,23370.2102439836,0.0,1.0
2017-02-27,69.05,69.75,68.75,69.413,12455,26.1808534716762,26.4462640065085,26.0671060996052,26.3184877918821,32849.1105505942,0.0,1.0
2017-02-28,68.5,69.25,68.4,69.0,11582,25.9723166228793,26.2566850530569,25.934400832189,26.161895576331,30546.6397749485,0.0,1.0
2017-03-01,69.6,69.7,69.05,69.2,10226,26.389390320473,26.4273061111634,26.1808534716762,26.2377271577117,26970.2934155261,0.0,1.0
2017-03-02,68.7,69.3,66.95,68.8,22562,26.04814820426,26.275642948402,25.3846218671792,26.0860639949503,59505.5505614217,0.0,1.0
2017-03-03,68.25,69.05,67.85,69.05,23975,25.8775271461535,26.1808534716762,25.7258639833922,26.1808534716762,63232.2300642711,0.0,1.0
2017-03-06,69.05,69.5,68.0292,68.0292,21679,26.1808534716762,26.3514745297827,25.7938090803092,25.7938090803092,57176.7055500869,0.0,1.0
2017-03-07,69.0,69.5,68.625,68.625,10601,26.161895576331,26.3514745297827,26.0197113612423,26.0197113612423,27959.3272538619,0.0,1.0
2017-03-08,68.85,69.3,68.15,68.15,11716,26.1050218902955,26.275642948402,25.8396113554632,25.8396113554632,30900.0545331804,0.0,1.0
2017-03-09,68.8,69.1,67.8026,68.25,8133,26.0860639949503,26.1998113670213,25.7078918986049,25.8775271461535,21450.1658858277,0.0,1.0
2017-03-10,69.05,69.5,68.1,68.35,15092,26.1808534716762,26.3514745297827,25.820653460118,25.9154429368438,39803.9965017718,0.0,1.0
2017-03-13,69.1,69.1,68.5,68.6,10115,26.1998113670213,26.1998113670213,25.9723166228793,26.0102324135697,26677.5393993787,0.0,1.0
2017-03-14,69.05,69.15,68.8,69.1,5926,26.1808534716762,26.2187692623665,26.0860639949503,26.1998113670213,15629.3720692751,0.0,1.0
2017-03-15,68.95,69.2,67.6,67.6,6148,26.1429376809858,26.2377271577117,25.6310745066663,25.6310745066663,16214.88010157,0.0,1.0
2017-03-16,69.35,69.6,68.4,68.4,18620,26.2946008437472,26.389390320473,25.934400832189,25.934400832189,49108.8268528354,0.0,1.0
2017-03-17,69.4,69.4,68.3,69.25,65400,26.3135587390924,26.3135587390924,25.8964850414987,26.2566850530569,172487.50140577,0.0,1.0
2017-03-20,70.9,72.25,69.25,69.25,12502,26.8822955994474,27.3941587737669,26.2566850530569,26.2566850530569,32973.0694583323,0.0,1.0
2017-03-21,67.85,70.9,67.85,70.9,16514,25.7258639833922,26.8822955994474,25.7258639833922,26.8822955994474,43554.4128167413,0.0,1.0
2017-03-22,64.65,67.6,64.6,67.6,10976,24.5125586813015,25.6310745066663,24.4936007859563,25.6310745066663,28948.3610921977,0.0,1.0
2017-03-23,64.45,66.3,64.35,64.35,11095,24.4367270999208,25.138169227692,24.3988113092304,24.3988113092304,29262.2144968963,0.0,1.0
2017-03-24,64.35,65.1,63.6416,64.55,9867,24.3988113092304,24.683179739408,24.1302158479801,24.4746428906111,26023.4583542926,0.0,1.0
2017-03-27,64.9,65.9,63.25,63.65,12582,24.6073481580273,24.9865060649306,23.9817376116368,24.1334007743981,33184.063343844,0.0,1.0
2017-03-28,64.95,65.9,64.0,64.5,27335,24.6263060533725,24.9865060649306,24.2661060418143,24.4556849952659,72093.9732557601,0.0,1.0
2017-03-29,64.95,72.5,64.6,64.6,20400,24.6263060533725,27.4889482504927,24.4936007859563,24.4936007859563,53803.4408054694,0.0,1.0
2017-03-30,65.0,65.65,64.65,64.65,25114,24.6452639487176,24.8917165882048,24.5125586813015,24.5125586813015,66236.2555092432,0.0,1.0
2017-03-31,64.35,65.05,63.95,65.0,26458,24.3988113092304,24.6642218440628,24.2471481464691,24.6452639487176,69780.9527858389,0.0,1.0
2017-04-03,64.15,64.8,63.9,64.4507,18754,24.3229797278498,24.569432367337,24.2281902511239,24.4369925104556,49462.2416110674,0.0,1.0
2017-04-04,65.0,65.15,62.55,64.15,19175,24.6452639487176,24.7021376347531,23.7163270768044,24.3229797278498,50572.5969335725,0.0,1.0
2017-04-05,65.95,66.3174,64.45,64.45,33012,25.0054639602758,25.1447665752721,24.4367270999208,24.4367270999208,87066.6268563804,0.0,1.0
2017-04-06,67.0,68.45,64.9,65.8,41550,25.4035797625243,25.9533587275342,24.6073481580273,24.9485902742403,109584.949287611,0.0,1.0
2017-04-07,66.4,67.0,65.364,67.0,20256,25.1760850183823,25.4035797625243,24.7832774268304,25.4035797625243,53423.6518115486,0.0,1.0
2017-04-10,65.75,66.0,65.55,66.0,5863,24.9296323788951,25.024421855621,24.8538007975145,25.024421855621,15463.2143844347,0.0,1.0
2017-04-11,66.35,67.4265,65.85,67.4265,6562,25.1571271230371,25.5652906098186,24.9675481695855,25.5652906098186,17306.7734590927,0.0,1.0
2017-04-12,65.7,66.4,65.25,66.35,9962,24.91067448355,25.1760850183823,24.7400534254435,25.1571271230371,26274.0135933376,0.0,1.0
2017-04-13,63.6,65.5,62.6,65.1,10187,24.1144428790529,24.8348429021693,23.7352849721496,24.683179739408,26867.4338963391,0.0,1.0
2017-04-17,65.95,66.1,63.6,64.05,17317,25.0054639602758,25.0623376463113,24.1144428790529,24.2850639371594,45672.2639425645,0.0,1.0
2017-04-18,64.0,65.7,63.25,65.7,6288,24.2661060418143,24.91067448355,23.9817376116368,24.91067448355,16584.1194012153,0.0,1.0
2017-04-19,66.5,66.95,63.9515,64.5,21488,25.2140008090726,25.3846218671792,24.2477168833295,24.4556849952659,56672.957648428,0.0,1.0
2017-04-20,68.8,69.95,65.65,66.25,18809,26.0860639949503,26.5220955878892,24.8917165882048,25.1192113323468,49607.2999073567,0.0,1.0
2017-04-21,68.7,69.05,67.7,68.35,21007,26.04814820426,26.1808534716762,25.6689902973567,25.9154429368438,55404.3569117891,0.0,1.0
2017-04-24,67.3,68.4,64.25,65.3,34819,25.5173271345953,25.934400832189,24.3608955185401,24.7590113207886,91832.4512453747,0.0,1.0
2017-04-25,67.85,68.75,67.45,67.45,26038,25.7258639833922,26.0671060996052,25.5742008206308,25.5742008206308,68673.2348869026,0.0,1.0
2017-04-26,67.25,68.35,66.95,67.8,25818,25.4983692392502,25.9154429368438,25.3846218671792,25.706906088047,68093.0017017456,0.0,1.0
2017-04-27,64.1,67.85,64.0,67.2,15888,24.3040218325046,25.7258639833922,24.2661060418143,25.479411343905,41903.3856626127,0.0,1.0
2017-04-28,63.15,65.8275,62.95,64.4,30087,23.9438218209464,24.9590171166801,23.8679902395658,24.4177692045756,79352.1629173609,0.0,1.0
2017-05-01,62.15,64.6,61.2,62.5051,25119,23.5646639140431,24.4936007859563,23.2044639024849,23.6993028867845,66249.4426270876,0.0,1.0
2017-05-02,62.45,63.7,61.75,63.7,18746,23.6784112861141,24.1523586697433,23.4130007512817,24.1523586697433,49441.1422225162,0.0,1.0
2017-05-03,62.55,63.1,60.95,62.4,17069,23.8186997116683,24.0281367195247,23.2094284160861,23.7615805277075,44824.6950053689,0.27,1.0
2017-05-04,62.7,63.25,61.15,63.25,8271,23.8758188956292,24.0852559034856,23.2855873280339,24.0852559034856,21720.3733311503,0.0,1.0
2017-05-05,63.45,64.3,62.625,64.015,17920,24.1614148154333,24.4850901912114,23.8472593036487,24.3765637416858,47059.4958401905,0.0,1.0
2017-05-08,64.8,65.15,62.2655,63.0,20975,24.6754874710809,24.8087655669895,23.7103636594226,23.9900572635508,55082.1944892853,0.0,1.0
2017-05-09,63.95,66.4,63.8,66.4,14312,24.3518120953028,25.2847587666631,24.294692911342,25.2847587666631,37584.5705616521,0.0,1.0
2017-05-10,64.15,64.5,63.1001,63.65,13423,24.4279710072506,24.5612491031592,24.0281747989807,24.2375737273811,35249.9783852051,0.0,1.0
2017-05-11,63.65,64.15,63.65,64.05,12561,24.2375737273811,24.4279710072506,24.2375737273811,24.3898915512767,32986.290583071,0.0,1.0
2017-05-12,62.6,63.7,62.4,63.7,14556,23.8377394396553,24.2566134553681,23.7615805277075,24.2566134553681,38225.3360184046,0.0,1.0
2017-05-15,63.15,64.9,62.4282,62.8,20455,24.0471764475117,24.7135669270547,23.7723189342921,23.9138983516031,53716.6287617798,0.0,1.0
2017-05-16,62.5,64.45,61.45,64.45,24615,23.7996599836814,24.5422093751722,23.3998256959555,24.5422093751722,64641.154581824,0.0,1.0
2017-05-17,59.45,62.26,59.1,61.85,23821,22.6382365764777,23.708269289344,22.5049584805691,23.5521435198511,62556.0407594407,0.0,1.0
2017-05-18,61.05,61.25,59.25,59.25,18967,23.24750787206,23.3236667840078,22.56207766453,22.56207766453,49809.009910764,0.0,1.0
2017-05-19,60.7,61.7105,60.2,60.8,18976,23.1142297761514,23.4990226787675,22.9238324962819,23.1523092321252,49832.6447022015,0.0,1.0
2017-05-22,61.95,62.3214,61.125,61.2,8952,23.590222975825,23.731650075312,23.2760674640404,23.3046270560208,23508.7392165951,0.0,1.0
2017-05-23,61.9,64.15,61.65,61.65,12932,23.571183247838,24.4279710072506,23.4759846079033,23.4759846079033,33960.5692078875,0.0,1.0
2017-05-24,61.9,63.45,61.75,63.0,14085,23.571183247838,24.1614148154333,23.5140640638772,23.9900572635508,36988.4485998372,0.0,1.0
2017-05-25,61.0,62.7,60.55,61.75,17328,23.228468144073,23.8758188956292,23.0571105921905,23.5140640638772,45504.8517811842,0.0,1.0
2017-05-26,61.6,61.7,59.99,60.3188,9078,23.4569448799164,23.4950243358903,22.8438656387367,22.9690708899789,23839.6262967214,0.0,1.0
2017-05-30,61.1,62.9,60.3,62.7,16967,23.2665476000469,23.9519778075769,22.9619119522558,23.8758188956292,44556.8340357428,0.0,1.0
2017-05-31,59.95,61.05,59.2,60.25,17711,22.8286338563472,23.24750787206,22.543037936543,22.9428722242689,46510.6434612506,0.0,1.0
2017-06-01,61.05,61.15,60.0,60.3,7383,23.24750787206,23.2855873280339,22.8476735843341,22.9619119522558,19388.4072426409,0.0,1.0
2017-06-02,62.1,62.8,61.9,61.9,18017,23.6473421597858,23.9138983516031,23.571183247838,23.571183247838,47314.226370129,0.0,1.0
2017-06-05,60.65,61.9,59.05,61.65,9754,23.0951900481644,23.571183247838,22.4859187525822,23.4759846079033,25614.8617424786,0.0,1.0
2017-06-06,60.45,61.15,60.0,60.15,9585,23.0190311362166,23.2855873280339,22.8476735843341,22.904792768295,25171.0528810394,0.0,1.0
2017-06-07,61.6,62.1,60.75,60.85,15664,23.4569448799164,23.6473421597858,23.1332695041383,23.1713489601122,41135.0414531664,0.0,1.0
2017-06-08,62.8,63.45,61.025,61.15,13878,23.9138983516031,24.1614148154333,23.2379880080665,23.2855873280339,36444.8483967724,0.0,1.0
2017-06-09,64.9,64.9,62.75,62.75,22279,24.7135669270547,24.7135669270547,23.8948586236161,23.8948586236161,58506.6131597993,0.0,1.0
2017-06-12,65.55,66.55,62.9,65.0,17621,24.961083390885,25.3418779506239,23.9519778075769,24.7516463830286,46274.2955468748,0.0,1.0
2017-06-13,64.2,65.9,63.75,65.25,11887,24.4470107352375,25.0943614867937,24.275653183355,24.8468450229634,31216.3073131888,0.0,1.0
2017-06-14,63.7,64.7,62.2,64.1,11283,24.2566134553681,24.637408015107,23.6854216157597,24.4089312792636,29630.1501989323,0.0,1.0
2017-06-15,63.15,63.8,62.2,62.2,6255,24.0471764475117,24.294692911342,23.6854216157597,23.6854216157597,16426.1800491289,0.0,1.0
2017-06-16,63.65,64.4999,62.8,62.85,30959,24.2375737273811,24.5612110237032,23.9138983516031,23.93293807959,81301.0564573915,0.0,1.0
2017-06-19,63.85,64.05,63.216,64.05,8506,24.3137326393289,24.3898915512767,24.0723088884544,24.3898915512767,22337.5039964654,0.0,1.0
2017-06-20,63.25,64.15,63.075,63.85,9895,24.0852559034856,24.4279710072506,24.0186168555313,24.3137326393289,25985.1401416676,0.0,1.0
2017-06-21,62.1,63.7,62.0,62.95,15461,23.6473421597858,24.2566134553681,23.6092627038119,23.9710175355639,40601.9456018518,0.0,1.0
2017-06-22,60.6,62.5,60.5,62.35,19021,23.0761503201775,23.7996599836814,23.0380708642036,23.7425407997205,49950.8186593895,0.0,1.0
2017-06-23,61.15,61.8499,60.2,60.5,29856,23.2855873280339,23.5521054403951,22.9238324962819,23.0380708642036,78404.4814623171,0.0,1.0
2017-06-26,61.0,62.4,60.7,61.05,22820,23.228468144073,23.7615805277075,23.1142297761514,23.24750787206,59927.3267339926,0.0,1.0
2017-06-27,61.15,62.2,60.725,61.0,21963,23.2855873280339,23.6854216157597,23.1237496401448,23.228468144073,57676.7693715458,0.0,1.0
2017-06-28,62.25,64.15,61.15,61.15,23536,23.7044613437467,24.4279710072506,23.2855873280339,23.2855873280339,61807.60569725,0.0,1.0
2017-06-29,62.65,63.55,61.05,62.6,22275,23.8567791676422,24.1994942714072,23.24750787206,23.8377394396553,58496.1088080492,0.0,1.0
2017-06-30,61.55,62.7,61.2,62.5,18962,23.4379051519294,23.8758188956292,23.3046270560208,23.7996599836814,49795.8794710765,0.0,1.0
2017-07-03,62.45,62.5,61.35,61.35,6683,23.7806202556944,23.7996599836814,23.3617462399816,23.3617462399816,17550.1456863835,0.0,1.0
2017-07-05,63.55,63.9,60.95,62.5,18139,24.1994942714072,24.3327723673158,23.2094284160861,23.7996599836814,47634.6090985053,0.0,1.0
2017-07-06,63.05,64.925,62.3498,63.5,19649,24.0090969915378,24.7230867910482,23.7424646408086,24.1804545434203,51600.0018841462,0.0,1.0
2017-07-07,64.1,64.1,62.95,63.05,16310,24.4089312792636,24.4089312792636,23.9710175355639,24.0090969915378,42831.4942607983,0.0,1.0
2017-07-10,64.2,66.0,62.4998,62.4998,19762,24.4470107352375,25.1324409427675,23.7995838247694,23.7995838247694,51896.749821085,0.0,1.0
2017-07-11,63.85,65.0,62.8867,62.9974,22837,24.3137326393289,24.7516463830286,23.9469132399324,23.9890671976955,59971.9702289301,0.0,1.0
2017-07-12,62.55,64.6,62.3,63.75,47967,23.8186997116683,24.5993285591331,23.7235010717336,24.275653183355,125965.560098572,0.0,1.0
2017-07-13,63.2,63.65,62.6279,62.9,8819,24.0662161754986,24.2375737273811,23.848363607872,23.9519778075769,23159.4695209062,0.0,1.0
2017-07-14,62.55,63.15,62.15,62.55,12458,23.8186997116683,24.0471764475117,23.6663818877728,23.8186997116683,32715.8035255074,0.0,1.0
2017-07-17,62.7,63.7,61.7997,61.7997,30281,23.8758188956292,24.2566134553681,23.5329895534962,23.5329895534962,79520.5688357591,0.0,1.0
2017-07-18,64.45,64.5,62.1,62.1,18795,24.5422093751722,24.5612491031592,23.6473421597858,23.6473421597858,49357.3227855123,0.0,1.0
2017-07-19,65.15,65.75,62.85,64.35,12292,24.8087655669895,25.0372423028328,23.93293807959,24.5041299191983,32279.8729278806,0.0,1.0
2017-07-20,63.65,65.8503,63.4,64.5188,16478,24.2375737273811,25.0754359971746,24.1423750874464,24.5684080408823,43272.6770343001,0.0,1.0
2017-07-21,61.65,63.85,61.4,63.85,34259,23.4759846079033,24.3137326393289,23.3807859679686,24.3137326393289,89967.1466511766,0.0,1.0
2017-07-24,63.9,64.15,61.5665,62.3,38776,24.3327723673158,24.4279710072506,23.4441882621651,23.7235010717336,101829.185864912,0.0,1.0
2017-07-25,63.4,64.35,61.7789,63.825,21899,24.1423750874464,24.5041299191983,23.5250690266537,24.3042127753354,57508.6997435452,0.0,1.0
2017-07-26,67.1,68.15,63.1747,63.85,28090,25.5513149584803,25.9511492462062,24.0565820731372,24.3137326393289,73766.8101646735,0.0,1.0
2017-07-27,66.55,67.275,65.415,66.8,13762,25.3418779506239,25.6179540064346,24.9096761253203,25.4370765905587,36140.2221960213,0.0,1.0
2017-07-28,65.95,66.7,65.2,66.55,17743,25.1134012147806,25.3989971345848,24.8278052949764,25.3418779506239,46594.678275251,0.0,1.0
2017-07-31,66.65,67.55,65.975,66.55,14745,25.3799574065978,25.7226725103628,25.1229210787741,25.3418779506239,38721.6666385942,0.0,1.0
2017-08-01,65.75,67.2,65.025,67.2,31783,25.0372423028328,25.5893944144542,24.7611662470221,25.5893944144542,83464.9529179002,0.0,1.0
2017-08-02,65.3,65.9,64.8404,65.2,6347,24.9763151732746,25.2058065837488,24.8005247528514,24.9380666048622,16594.0851212305,0.29,1.0
2017-08-03,65.2,66.3,64.25,66.3,26979,24.9380666048622,25.3588008573982,24.5747052049448,25.3588008573982,70535.9732922134,0.0,1.0
2017-08-04,65.6,66.45,64.5,64.5,7274,25.0910608785117,25.4161737100168,24.6703266259757,24.6703266259757,19017.705242135,0.0,1.0
2017-08-07,65.6,66.0,64.6,65.0,24100,25.0910608785117,25.2440551521611,24.708575194388,24.8615694680375,63008.8941896416,0.0,1.0
2017-08-08,65.5,66.3,64.215,65.65,30909,25.0528123100993,25.3588008573982,24.5613182060004,25.1101851627179,80810.8676559185,0.0,1.0
2017-08-09,64.45,65.4,63.9498,64.4462,21201,24.6512023417695,25.014563741687,24.4598830025708,24.6497488961698,55429.5255483233,0.0,1.0
2017-08-10,64.45,65.15,63.3997,64.1,28056,24.6512023417695,24.918942320656,24.2494776277344,24.5173323523262,73351.7649537172,0.0,1.0
2017-08-11,63.2,65.3535,63.05,64.7,40351,24.1730952366149,24.9967781573752,24.1157223839964,24.7468237628004,105496.758898184,0.0,1.0
2017-08-14,65.4,66.0,63.3,63.6348,24273,25.014563741687,25.2440551521611,24.2113438050273,24.3394000120719,63461.1986997996,0.0,1.0
2017-08-15,65.2,65.7,64.45,65.7,14378,24.9380666048622,25.1293094469241,24.6512023417695,25.1293094469241,37590.949404924,0.0,1.0
2017-08-16,65.15,66.25,64.8,64.95,30044,24.918942320656,25.3396765731921,24.7850723312128,24.8424451838313,78549.3451051285,0.0,1.0
2017-08-17,64.1,65.0,63.65,65.0,15703,24.5173323523262,24.8615694680375,24.3452137944706,24.8615694680375,41055.1313468856,0.0,1.0
2017-08-18,64.3,66.2499,63.3,63.3,40484,24.5938294891509,25.3396383246236,24.2113438050273,24.2113438050273,105844.484330849,0.0,1.0
2017-08-21,63.9,64.455,63.45,64.0,29799,24.4408352155015,24.6531147701901,24.2687166576458,24.4790837839138,77908.7982554826,0.0,1.0
2017-08-22,64.8,65.45,63.9,63.9,18684,24.7850723312128,25.0336880258931,24.4408352155015,24.4408352155015,48848.8870970648,0.0,1.0
2017-08-23,63.7,65.4,63.4,64.5,10571,24.3643380786767,25.014563741687,24.2495923734396,24.6703266259757,27637.6357045105,0.0,1.0
2017-08-24,65.15,65.85,63.5,63.75,33352,24.918942320656,25.1866822995426,24.287840941852,24.3834623628829,87198.0348138146,0.0,1.0
2017-08-25,65.6,66.7,64.8,65.4,9377,25.0910608785117,25.5117951310477,24.7850723312128,25.014563741687,24515.950241339,0.0,1.0
2017-08-28,64.85,65.85,64.6,65.2,23840,24.8041966154189,25.1866822995426,24.708575194388,24.9380666048622,62329.1301859361,0.0,1.0
2017-08-29,64.9,65.45,64.05,64.05,15320,24.8233208996251,25.0336880258931,24.49820806812,24.49820806812,40053.7866798884,0.0,1.0
2017-08-30,64.65,65.4036,64.5,65.05,6416,24.7276994785942,25.0159406901498,24.6703266259757,24.8806937522437,16774.4840299063,0.0,1.0
2017-08-31,65.45,66.775,64.2578,64.2578,13833,25.0336880258931,25.540481557357,24.5776885932809,24.5776885932809,36166.0594740794,0.0,1.0
2017-09-01,64.8,66.3,64.025,65.4,10628,24.7850723312128,25.3588008573982,24.4886459260169,25.014563741687,27786.6608899382,0.0,1.0
2017-09-05,64.45,65.65,64.075,64.35,24101,24.6512023417695,25.1101851627179,24.5077702102231,24.6129537733571,63011.5086665789,0.0,1.0
2017-09-06,64.0,65.0,64.0,64.6,17716,24.4790837839138,24.8615694680375,24.4790837839138,24.708575194388,46318.07342173,0.0,1.0
2017-09-07,63.4,64.05,62.4525,64.05,24588,24.2495923734396,24.49820806812,23.8871871877325,24.49820806812,64284.7589350586,0.0,1.0
2017-09-08,64.4,65.1,62.3755,63.2,21352,24.6320780575633,24.8998180364499,23.857735790055,24.1730952366149,55824.3115658601,0.0,1.0
2017-09-11,65.0,65.95,64.55,65.1,31243,24.8615694680375,25.224930867955,24.6894509101818,24.8998180364499,81684.1029529865,0.0,1.0
2017-09-12,66.0,66.15,64.95,65.2,25030,25.2440551521611,25.3014280047797,24.8424451838313,24.9380666048622,65440.3577413582,0.0,1.0
2017-09-13,66.0,66.5,64.345,65.85,12334,25.2440551521611,25.435297994223,24.6110413449365,25.1866822995426,32246.9585450225,0.0,1.0
2017-09-14,65.85,66.6197,64.9,64.9,15207,25.1866822995426,25.4810815306126,24.8233208996251,24.8233208996251,39758.3507859701,0.0,1.0
2017-09-15,64.35,66.15,63.8,66.15,47613,24.6129537733571,25.3014280047797,24.4025866470891,25.3014280047797,124483.090417071,0.0,1.0
2017-09-18,65.75,65.9,64.45,64.45,29619,25.1484337311302,25.2058065837488,24.6512023417695,24.6512023417695,77438.1924067634,0.0,1.0
2017-09-19,65.7,66.375,65.1,65.7,21793,25.1293094469241,25.3874872837075,24.8998180364499,25.1293094469241,56977.2958952223,0.0,1.0
2017-09-20,65.4,65.85,65.25,65.75,22834,25.014563741687,25.1866822995426,24.9571908890684,25.1484337311302,59698.9663869824,0.0,1.0
2017-09-21,65.45,65.75,65.05,65.6,16329,25.0336880258931,25.1484337311302,24.8806937522437,25.0910608785117,42691.7939096539,0.0,1.0
2017-09-22,65.8,66.25,65.5,65.5,18374,25.1675580153364,25.3396765731921,25.0528123100993,25.0528123100993,48038.3992464928,0.0,1.0
2017-09-25,65.7,65.9,65.55,65.75,26101,25.1293094469241,25.2058065837488,25.0719365943055,25.1484337311302,68240.4625412379,0.0,1.0
2017-09-26,67.0,67.4,65.725,65.75,32415,25.6265408362848,25.7795351099343,25.1388715890271,25.1484337311302,84748.2699235367,0.0,1.0
2017-09-27,69.85,70.75,66.7,67.5,48115,26.7166250360372,27.0608621517485,25.5117951310477,25.8177836783466,125795.55783961,0.0,1.0
2017-09-28,68.05,70.25,67.6,70.25,90690,26.0281508046146,26.8696193096867,25.856032246759,26.8696193096867,237106.913446415,0.0,1.0
2017-09-29,68.5,69.4,68.25,68.25,25619,26.2002693624703,26.5445064781816,26.1046479414394,26.1046479414394,66980.2846574452,0.0,1.0
2017-10-02,69.7,70.05,68.725,69.0,35360,26.6592521834187,26.7931221728619,26.2863286413981,26.3915122045321,92447.904503972,0.0,1.0
2017-10-03,69.7,70.0,69.45,69.75,16835,26.6592521834187,26.7739978886558,26.5636307623878,26.6783764676248,44014.7192399426,0.0,1.0
2017-10-04,68.85,69.35,68.6,69.1,7032,26.3341393519136,26.5253821939754,26.2385179308826,26.4297607729445,18385.0018233012,0.0,1.0
2017-10-05,69.55,69.85,68.6,68.7,41502,26.6018793308001,26.7166250360372,26.2385179308826,26.276766499295,108506.02185305,0.0,1.0
2017-10-06,68.95,69.5,68.2,69.5,17930,26.3723879203259,26.5827550465939,26.0855236572332,26.5827550465939,46877.5714863185,0.0,1.0
2017-10-09,69.25,69.4,68.65,68.65,6573,26.487133625563,26.5445064781816,26.2576422150888,26.2576422150888,17184.956909067,0.0,1.0
2017-10-10,70.15,70.55,69.6,69.6,26370,26.8313707412743,26.9843650149238,26.6210036150063,26.6210036150063,68943.7568373797,0.0,1.0
2017-10-11,71.2,72.0,69.85,70.2,38498,27.2329807096041,27.5389692569031,26.7166250360372,26.8504950254805,100652.133133312,0.0,1.0
2017-10-12,71.8,72.55,70.6,71.2,33075,27.4624721200783,27.7493363831711,27.00348929913,27.2329807096041,86473.8247021743,0.0,1.0
2017-10-13,70.6,71.7,70.4,71.5,15312,27.00348929913,27.424223551666,26.9269921623052,27.3477264148412,40032.8708643897,0.0,1.0
2017-10-16,69.5,70.6,69.0075,70.35,39663,26.5827550465939,27.00348929913,26.394380847163,26.907867878099,103697.998765301,0.0,1.0
2017-10-17,69.35,69.8,68.9,69.7,32092,26.5253821939754,26.697500751831,26.3532636361197,26.6592521834187,83903.7938727792,0.0,1.0
2017-10-18,68.65,69.15,67.6,69.05,25822,26.2576422150888,26.4488850571507,25.856032246759,26.4106364887383,67511.0234757232,0.0,1.0
2017-10-19,67.85,68.375,67.4,68.3,34205,25.9516536677899,26.1524586519548,25.7795351099343,26.1237722256455,89428.1836413566,0.0,1.0
2017-10-20,67.85,69.85,67.75,68.55,33552,25.9516536677899,26.7166250360372,25.9134050993775,26.2193936466765,87720.9302012804,0.0,1.0
2017-10-23,70.85,71.65,67.25,67.25,33561,27.0991107201609,27.4050992674598,25.7221622573157,25.7221622573157,87744.4604937162,0.0,1.0
2017-10-24,70.3,71.2,69.2,70.55,16428,26.8887435938929,27.2329807096041,26.4680093413568,26.9843650149238,42950.6271264494,0.0,1.0
2017-10-25,71.15,71.4,69.85,70.25,22240,27.213856425398,27.3094778464289,26.7166250360372,26.8696193096867,58145.9670862087,0.0,1.0
2017-10-26,71.2,72.8,70.85,71.0,49042,27.2329807096041,27.844957804202,27.0991107201609,27.1564835727794,128219.177960515,0.0,1.0
2017-10-27,71.65,71.9,70.75,70.9,13869,27.4050992674598,27.5007206884907,27.0608621517485,27.1182350043671,36260.1806438232,0.0,1.0
2017-10-30,68.9,71.15,68.8,71.15,11172,26.3532636361197,27.213856425398,26.3150150677074,27.213856425398,29208.9363438456,0.0,1.0
2017-10-31,67.75,69.3,67.475,69.3,30808,25.9134050993775,26.5062579097692,25.8082215362435,26.5062579097692,80546.8054852483,0.0,1.0
2017-11-01,67.9,68.3997,67.25,68.3997,10617,25.9707779519961,26.1619060483527,25.7221622573157,26.1619060483527,27757.9016436276,0.0,1.0
2017-11-02,69.3,69.7,67.35,67.7,11856,26.6171787581651,26.7708132675917,25.8682105247102,26.0026407204585,30868.0648488322,0.29,1.0
2017-11-03,67.7,68.975,67.1567,68.975,14682,26.0026407204585,26.4923507192559,25.7939666480298,26.4923507192559,38225.7867839537,0.0,1.0
2017-11-06,67.6,68.85,66.95,67.1,34189,25.9642320931019,26.4443399350601,25.7145760152836,25.7721889563186,89013.8553573486,0.0,1.0
2017-11-07,65.15,67.55,64.85,67.35,19205,25.0232207228637,25.9450277794235,24.9079948407937,25.8682105247102,50001.7868945533,0.0,1.0
2017-11-08,64.8,65.5,63.95,65.0,15597,24.8887905271154,25.157650918612,24.5623171945838,24.9656077818287,40608.064055941,0.0,1.0
2017-11-09,64.95,65.4,63.9,64.3111,21270,24.9464034681504,25.1192422912553,24.5431128809055,24.7010107479687,55378.1831422623,0.0,1.0
2017-11-10,65.6,66.2,65.2,65.2,10281,25.1960595459687,25.4265113101086,25.042425036542,25.042425036542,26767.4236429524,0.0,1.0
2017-11-13,66.5,66.85,65.5,66.85,8297,25.5417371921786,25.6761673879269,25.157650918612,25.6761673879269,21601.9175144029,0.0,1.0
2017-11-14,66.6,67.45,66.25,66.4,6877,25.5801458195353,25.9066191520669,25.4457156237869,25.5033285648219,17904.8314748161,0.0,1.0
2017-11-15,66.6,67.55,66.5,66.5,10776,25.5801458195353,25.9450277794235,25.5417371921786,25.5417371921786,28056.1965933718,0.0,1.0
2017-11-16,67.95,68.35,67.15,67.15,9463,26.0986622888502,26.2522967982768,25.7913932699969,25.7913932699969,24637.693797613,0.0,1.0
2017-11-17,68.1,68.4,67.0,67.75,14247,26.1562752298851,26.2715011119551,25.7337803289619,26.0218450341368,37093.2287366156,0.0,1.0
2017-11-20,68.45,68.85,67.5859,67.95,12868,26.2907054256335,26.4443399350601,25.9588164766446,26.0986622888502,33502.8895474674,0.0,1.0
2017-11-21,68.1,68.75,67.75,68.75,17243,26.1562752298851,26.4059313077034,26.0218450341368,26.4059313077034,44893.5595638003,0.0,1.0
2017-11-22,67.9,68.7,67.6,67.95,13309,26.0794579751718,26.3867269940251,25.9642320931019,26.0986622888502,34651.0690851138,0.0,1.0
2017-11-24,67.15,67.9,65.8,67.9,22873,25.7913932699969,26.0794579751718,25.272876800682,26.0794579751718,59551.7246362466,0.0,1.0
2017-11-27,67.65,68.25,67.45,67.5,25795,25.9834364067802,26.2138881709201,25.9066191520669,25.9258234657452,67159.3904162979,0.0,1.0
2017-11-28,69.4,70.0,66.6,67.1,31959,26.6555873855217,26.8860391496617,25.5801458195353,25.7721889563186,83207.8681261666,0.0,1.0
2017-11-29,72.45,72.85,68.0,69.7,42374,27.8270505198998,27.9806850293265,26.1178666025285,26.7708132675917,110324.171719334,0.0,1.0
2017-11-30,70.45,72.5,70.3,72.5,23790,27.0588779727667,27.8462548335782,27.0012650317317,27.8462548335782,61939.2090716699,0.0,1.0
2017-12-01,70.95,72.5,70.25,71.65,22898,27.2509211095499,27.8462548335782,26.9820607180533,27.5197815010466,59616.8141791973,0.0,1.0
2017-12-04,74.1,77.9,71.55,71.55,95784,28.4607928712847,29.9203207108378,27.4813728736899,27.4813728736899,249381.471278724,0.0,1.0
2017-12-05,70.7,74.3,70.25,74.3,40392,27.1548995411583,28.537610125998,26.9820607180533,28.537610125998,105163.87275422,0.0,1.0
2017-12-06,70.0,70.65,69.45,70.55,12469,26.8860391496617,27.13569522748,26.6747916992001,27.0972866001233,32464.0604419778,0.0,1.0
2017-12-07,69.45,70.9,68.45,69.85,35859,26.6747916992001,27.2317167958716,26.2907054256335,26.8284262086267,93361.8368264402,0.0,1.0
2017-12-08,68.85,69.65,68.2,69.65,16831,26.4443399350601,26.7516089539134,26.1946838572418,26.7516089539134,43820.8838959764,0.0,1.0
2017-12-11,68.65,69.18,68.3,68.9,23254,26.3675226803468,26.5710884053371,26.2330924845985,26.4635442487384,60543.6892708118,0.0,1.0
2017-12-12,69.25,70.2,68.7,68.7,32049,26.5979744444867,26.962856404375,26.3867269940251,26.3867269940251,83442.1904807884,0.0,1.0
2017-12-13,69.1,70.2,68.9,70.0,22115,26.5403615034517,26.962856404375,26.4635442487384,26.8860391496617,57578.2096939884,0.0,1.0
2017-12-14,68.5,70.05,67.9,69.25,29481,26.3099097393118,26.90524346334,26.0794579751718,26.5979744444867,76756.1926289156,0.0,1.0
2017-12-15,71.1,71.45,68.65,68.65,76185,27.3085340505849,27.4429642463332,26.3675226803468,26.3675226803468,198353.873187271,0.0,1.0
2017-12-18,71.15,71.7,69.85,71.3,20626,27.3277383642633,27.5389858147249,26.8284262086267,27.3853513052983,53701.4765158581,0.0,1.0
2017-12-19,70.9,71.83,70.5,71.6,13321,27.2317167958716,27.5889170302886,27.078082286445,27.5005771873682,34682.31206573,0.0,1.0
2017-12-20,69.9,71.2,69.6,71.2,23128,26.847630522305,27.3469426779416,26.732404640235,27.3469426779416,60215.6379743416,0.0,1.0
2017-12-21,69.75,70.65,69.35,70.4,16888,26.79001758127,27.13569522748,26.6363830718434,27.0396736590883,43969.2880539035,0.0,1.0
2017-12-22,69.6,70.33,69.1,69.7,8291,26.732404640235,27.0127876199387,26.5403615034517,26.7708132675917,21586.2960240949,0.0,1.0
2017-12-26,69.25,71.03,66.35,68.75,23305,26.5979744444867,27.2816480114353,25.4841242511436,26.4059313077034,60676.4719384309,0.0,1.0
2017-12-27,67.5,69.53,67.35,69.2,20690,25.9258234657452,26.7055186010854,25.8682105247102,26.5787701308084,53868.1057458114,0.0,1.0
2017-12-28,68.2,68.65,67.1,67.55,13065,26.1946838572418,26.3675226803468,25.7721889563186,25.9450277794235,34015.7951459172,0.0,1.0
2017-12-29,68.0,69.75,67.75,67.75,16210,26.1178666025285,26.79001758127,26.0218450341368,26.0218450341368,42204.0596490866,0.0,1.0
2018-01-02,67.8,69.38,67.45,68.8,19412,26.0410493478152,26.6479056600504,25.9066191520669,26.4251356213818,50540.7283101831,0.0,1.0
2018-01-03,68.0,68.3,66.75,67.85,20696,26.1178666025285,26.2330924845985,25.6377587605702,26.0602536614935,53883.7272361195,0.0,1.0
2018-01-04,67.1,68.1,67.1,68.0,12429,25.7721889563186,26.1562752298851,25.7721889563186,26.1178666025285,32359.917173257,0.0,1.0
2018-01-05,67.85,67.95,66.8,67.0,21247,26.0602536614935,26.0986622888502,25.6569630742486,25.7337803289619,55318.3007627479,0.0,1.0
2018-01-08,68.3,68.9,67.04,67.8,13213,26.2330924845985,26.4635442487384,25.7491437799046,26.0410493478152,34401.1252401839,0.0,1.0
2018-01-09,68.85,69.1,67.72,68.35,23499,26.4443399350601,26.5403615034517,26.0103224459298,26.2522967982768,61181.5667917265,0.0,1.0
2018-01-10,70.95,71.0,68.85,68.85,22793,27.2509211095499,27.2701254232283,26.4443399350601,26.4443399350601,59343.4380988053,0.0,1.0
2018-01-11,71.7,71.95,70.6,71.0,45351,27.5389858147249,27.6350073831165,27.1164909138016,27.2701254232283,118075.034493876,0.0,1.0
2018-01-12,71.25,72.65,71.05,72.0,12986,27.3661469916199,27.9038677746132,27.2893297369066,27.6542116967949,33810.1121901937,0.0,1.0
2018-01-16,71.7,72.35,70.9,71.85,12440,27.5389858147249,27.7886418925432,27.2317167958716,27.5965987557599,32388.5565721553,0.0,1.0
2018-01-17,70.9,71.45,70.35,71.35,16904,27.2317167958716,27.4429642463332,27.02046934541,27.4045556189766,44010.9453613918,0.0,1.0
2018-01-18,70.2,71.15,65.05,70.05,36767,26.962856404375,27.3277383642633,24.984812095507,26.90524346334,95725.8890264015,0.0,1.0
2018-01-19,71.5,72.0,69.25,70.0,28764,27.4621685600116,27.6542116967949,26.5979744444867,26.8860391496617,74889.424537096,0.0,1.0
2018-01-22,69.85,71.45,67.14,71.45,41332,26.8284262086267,27.4429642463332,25.7875524072612,27.4429642463332,107611.239569158,0.0,1.0
2018-01-23,69.85,70.75,65.85,69.7,23649,26.8284262086267,27.1741038548366,25.2920811143603,26.7708132675917,61572.1040494293,0.0,1.0
2018-01-24,70.15,70.65,68.1,70.1,23175,26.9436520906967,27.13569522748,26.1562752298851,26.9244477770183,60338.0063150883,0.0,1.0
2018-01-25,69.9,70.1,68.65,69.65,10638,26.847630522305,26.9244477770183,26.3675226803468,26.7516089539134,27696.9023162853,0.0,1.0
2018-01-26,69.6,70.1,69.28,70.1,12243,26.732404640235,26.9244477770183,26.6094970326937,26.9244477770183,31875.6509737056,0.0,1.0
2018-01-29,69.1,69.55,68.35,68.85,16236,26.5403615034517,26.7132003265567,26.2522967982768,26.4443399350601,42271.7527737552,0.0,1.0
2018-01-30,69.1,69.3,68.8,68.8,20027,26.5403615034517,26.6171787581651,26.4251356213818,26.4251356213818,52141.9310667649,0.0,1.0
2018-01-31,68.7,69.05,67.55,69.05,12254,26.3867269940251,26.5211571897734,25.9450277794235,26.5211571897734,31904.2903726038,0.0,1.0
2018-02-01,68.75,69.3,68.05,68.05,20427,26.5173163270378,26.7294548576541,26.2473218335261,26.2473218335261,52959.9689757473,0.29,1.0
2018-02-02,68.6,68.9,68.4,68.65,23066,26.4594603641424,26.5751722899331,26.3823190802819,26.4787456851075,59801.9603659172,0.0,1.0
2018-02-05,66.1,68.7,65.8,68.1,21292,25.4951943158865,26.4980310060726,25.3794823900958,26.2666071544912,55202.607305606,0.0,1.0
2018-02-06,66.6,67.43,63.5,65.2,25420,25.6880475255377,26.0081838535586,24.4923576257003,25.1480585385143,65905.0477976941,0.0,1.0
2018-02-07,66.2,66.8,65.4,65.95,10874,25.5337649578167,25.7651888093981,25.2251998223748,25.4373383529911,28192.4268195172,0.0,1.0
2018-02-08,65.5,66.65,65.3,65.6,17580,25.2637704643051,25.7073328465028,25.1866291804446,25.3023411062353,45578.7073282243,0.0,1.0
2018-02-09,67.05,67.5,65.6,66.0,15681,25.8616154142237,26.0351833029098,25.3023411062353,25.4566236739562,40655.2735844077,0.0,1.0
2018-02-12,66.7,67.25,65.65,67.25,22808,25.7266181674679,25.9387566980842,25.3216264272004,25.9387566980842,59133.0578351617,0.0,1.0
2018-02-13,67.15,68.0,66.7,66.7,29769,25.900186056154,26.228036512561,25.7266181674679,25.7266181674679,77180.4629382202,0.0,1.0
2018-02-14,68.0,68.0,66.6,66.6,22437,26.228036512561,26.228036512561,25.6880475255377,25.6880475255377,58171.1863665171,0.0,1.0
2018-02-15,68.25,68.45,67.75,68.0,6973,26.3244631173866,26.401604401247,26.1316099077354,26.228036512561,18078.5168486751,0.0,1.0
2018-02-16,69.1,69.7,67.85,67.85,9024,26.6523135737936,26.883737425375,26.1701805496656,26.1701805496656,23396.0327036346,0.0,1.0
2018-02-20,67.2,68.45,66.9,68.45,17760,25.9194713771191,26.401604401247,25.8037594513284,26.401604401247,46045.3835124724,0.0,1.0
2018-02-21,69.25,69.9,68.14,68.14,10493,26.7101695366889,26.9608787092355,26.2820354112633,26.2820354112633,27204.6288961922,0.0,1.0
2018-02-22,68.85,69.325,68.575,69.2,10248,26.555886968968,26.7390975181366,26.4498177036598,26.6908842157238,26569.4307565212,0.0,1.0
2018-02-23,68.5,69.0,68.25,69.0,19213,26.4208897222122,26.6137429318633,26.3244631173866,26.6137429318633,49812.4973775412,0.0,1.0
2018-02-26,69.2,69.65,67.6,68.45,53321,26.6908842157238,26.8644521044099,26.07375394484,26.401604401247,138242.449001607,0.0,1.0
2018-02-27,68.5,70.65,67.95,69.4,11975,26.4208897222122,27.2501585237123,26.2087511915959,26.7680254995843,31046.9294798343,0.0,1.0
2018-02-28,66.15,69.18,65.8,68.3,13492,25.5144796368516,26.6831700873378,25.3794823900958,26.3437484383517,34979.972654858,0.0,1.0
2018-03-01,67.15,67.5,65.75,66.65,20258,25.900186056154,26.0351833029098,25.3601970691306,25.7073328465028,52521.8118916478,0.0,1.0
2018-03-02,68.45,68.75,66.35,66.35,11184,26.401604401247,26.5173163270378,25.5916209207121,25.5916209207121,28996.1469146111,0.0,1.0
2018-03-05,69.15,69.8,67.9,67.9,10048,26.6715988947587,26.9223080673052,26.1894658706307,26.1894658706307,26050.9016629123,0.0,1.0
2018-03-06,70.3,70.45,68.45,69.0,15250,27.1151612769564,27.1730172398518,26.401604401247,26.6137429318633,39537.8433876805,0.0,1.0
2018-03-07,71.25,71.5,69.9,69.9,10467,27.4815823752937,27.5780089801193,26.9608787092355,26.9608787092355,27137.220114023,0.0,1.0
2018-03-08,70.05,71.83,69.55,70.65,26850,27.0187346721308,27.705292098489,26.8258814624796,27.2501585237123,69612.5308169981,0.0,1.0
2018-03-09,72.05,72.7,69.9,70.05,23903,27.7901475107356,28.0408566832821,26.9608787092355,27.0187346721308,61972.0046226704,0.0,1.0
2018-03-12,73.0,73.15,70.8,72.3,14791,28.1565686090728,28.2144245719682,27.3080144866076,27.8865741155612,38347.819117848,0.0,1.0
2018-03-13,73.0,73.95,72.39,73.2,17626,28.1565686090728,28.5229897074101,27.9212876932984,28.2337098929333,45697.9690197545,0.0,1.0
2018-03-14,73.0,73.65,72.5,73.0,19587,28.1565686090728,28.4072777816194,27.9637153994216,28.1565686090728,50782.14678259,0.0,1.0
2018-03-15,74.0,74.15,73.05,73.1,14311,28.5422750283752,28.6001309912705,28.1758539300379,28.195139251003,37103.3492931865,0.0,1.0
2018-03-16,72.9,76.1,72.15,74.2,106700,28.1179979671426,29.3522585089102,27.8287181526658,28.6194163122357,276635.271440361,0.0,1.0
2018-03-19,72.55,73.35,71.85,72.7,26488,27.9830007203867,28.2915658558286,27.7130062268751,28.0408566832821,68673.993157566,0.0,1.0
2018-03-20,71.45,72.8,71.35,72.8,11846,27.5587236591541,28.0794273252123,27.5201530172239,28.0794273252123,30712.4782144566,0.0,1.0
2018-03-21,71.0,72.4,70.66,71.4,35591,27.3851557704681,27.9251447574914,27.2540155879053,27.539438338189,92274.8448531759,0.0,1.0
2018-03-22,69.55,70.95,68.25,70.5,20105,26.8258814624796,27.365870449503,26.3244631173866,27.1923025608169,52125.1371350371,0.0,1.0
2018-03-23,67.2,69.45,67.05,69.45,18067,25.9194713771191,26.7873108205494,25.8616154142237,26.7873108205494,46841.3256711621,0.0,1.0
2018-03-26,69.5,70.25,68.05,68.1,11309,26.8065961415145,27.0958759559913,26.2473218335261,26.2666071544912,29320.2275981166,0.0,1.0
2018-03-27,68.25,69.9,67.8,69.55,7944,26.3244631173866,26.9608787092355,26.1508952287005,26.8258814624796,20595.9755981464,0.0,1.0
2018-03-28,68.8,69.2,66.55,69.2,11606,26.5366016480029,26.6908842157238,25.6687622045725,26.6908842157238,30090.2433021258,0.0,1.0
2018-03-29,68.95,70.83,68.55,68.95,29291,26.5944576108982,27.3195856791867,26.4401750431773,26.5944576108982,75941.178404495,0.0,1.0
2018-04-02,68.35,70.75,67.28,68.95,23805,26.3630337593168,27.2887291656425,25.9503278906633,26.5944576108982,61717.9253668022,0.0,1.0
2018-04-03,68.0,68.45,67.45,68.2,33909,26.228036512561,26.401604401247,26.0158979819447,26.3051777964215,87914.0151759249,0.0,1.0
2018-04-04,69.25,69.35,67.4,67.55,60735,26.7101695366889,26.7487401786192,25.9966126609796,26.0544686238749,157464.32250169,0.0,1.0
2018-04-05,70.95,71.3,68.75,69.6,26001,27.365870449503,27.5008676962588,26.5173163270378,26.8451667834448,67411.374814628,0.0,1.0
2018-04-06,69.35,71.45,69.0,70.5,48415,26.7487401786192,27.5587236591541,26.6137429318633,27.1923025608169,125522.93033538,0.0,1.0
2018-04-09,69.45,70.55,69.05,69.55,20311,26.7873108205494,27.211587881782,26.6330282528285,26.8258814624796,52659.2221014543,0.0,1.0
2018-04-10,70.0,70.6,69.6,70.05,39013,26.9994493511657,27.2308732027471,26.8451667834448,27.0187346721308,101146.877644825,0.0,1.0
2018-04-11,69.75,70.58,69.35,69.65,9817,26.9030227463401,27.2231590743611,26.7487401786192,26.8644521044099,25452.000559794,0.0,1.0
2018-04-12,70.9,71.45,69.95,69.95,14234,27.3465851285378,27.5587236591541,26.9801640302006,26.9801640302006,36903.7155921472,0.0,1.0
2018-04-13,70.1,71.35,69.55,71.35,8477,27.0380199930959,27.5201530172239,26.8258814624796,27.5201530172239,21977.8556326143,0.0,1.0
2018-04-16,71.0,71.55,69.75,70.65,19411,27.3851557704681,27.5972943010844,26.9030227463401,27.2501585237123,50325.841180214,0.0,1.0
2018-04-17,69.9,71.35,69.4,71.25,15638,26.9608787092355,27.5201530172239,26.7680254995843,27.4815823752937,40543.7898292817,0.0,1.0
2018-04-18,69.75,70.2,69.55,69.9,21933,26.9030227463401,27.0765906350262,26.8258814624796,26.9608787092355,56864.4930506227,0.0,1.0
2018-04-19,70.1,70.4,69.5,69.5,22061,27.0380199930959,27.1537319188867,26.8065961415145,26.8065961415145,57196.3516705324,0.0,1.0
2018-04-20,69.65,70.3,69.4,69.7,31598,26.8644521044099,27.1151612769564,26.7680254995843,26.883737425375,81922.4114992738,0.0,1.0
2018-04-23,73.3,74.0,70.65,70.9,24774,28.2722805348635,28.5422750283752,27.2501585237123,27.3465851285378,64230.1988253374,0.0,1.0
2018-04-24,75.5,75.75,73.65,74.4,25486,29.1208346573287,29.2172612621543,28.4072777816194,28.6965575960961,66076.1623985852,0.0,1.0
2018-04-25,75.6,77.0,74.75,75.9,20352,29.159405299259,29.6993942862823,28.831554842852,29.2751172250497,52765.520565644,0.0,1.0
2018-04-26,74.9,77.8,73.14,75.9,27994,28.8894108057473,30.0079594217242,28.2105675077751,29.2751172250497,72578.5172324411,0.0,1.0
2018-04-27,74.6,75.0,74.25,75.0,10934,28.7736988799566,28.9279814476775,28.6387016332008,28.9279814476775,28347.9855475999,0.0,1.0
2018-04-30,72.55,74.75,72.4,74.75,16673,27.9830007203867,28.831554842852,27.9251447574914,28.831554842852,43227.177888708,0.0,1.0
2018-05-01,74.55,74.7,71.33,72.6,37198,28.7544135589915,28.8122695218868,27.5124388888379,28.0022860413519,96441.2261203237,0.0,1.0
2018-05-02,76.4,76.7,73.97,74.7,18196,29.4679704347009,29.5836823604916,28.5307038357961,28.8122695218868,47175.7769365398,0.0,1.0
2018-05-03,76.05,76.45,74.83,75.85,20208,29.4525421779288,29.6074536423755,28.9800622113663,29.3750864457054,52179.4821892035,0.31,1.0
2018-05-04,76.35,78.45,75.7,75.7,25555,29.5687257762638,30.382010964609,29.3169946465379,29.3169946465379,65986.0781544485,0.0,1.0
2018-05-07,76.55,77.95,75.75,76.3,7624,29.6461815084871,30.1883716340506,29.3363585795937,29.549361843208,19686.0833437494,0.0,1.0
2018-05-08,77.3,77.63,76.6,76.6,11479,29.9366405043247,30.0644424624932,29.665545441543,29.665545441543,29640.1561782397,0.0,1.0
2018-05-09,76.6,77.6,76.25,77.55,11851,29.665545441543,30.0528241026597,29.5299979101521,30.0334601696039,30600.7048408675,0.0,1.0
2018-05-10,76.7,77.45,76.05,76.85,7435,29.7042733076547,29.9947323034922,29.4525421779288,29.7623651068222,19198.062652253,0.0,1.0
2018-05-11,75.3,76.85,75.0,76.8,15796,29.1620831820912,29.7623651068222,29.0458995837562,29.7430011737663,40787.1684808323,0.0,1.0
2018-05-14,75.8,76.28,75.2,76.1,14141,29.3557225126496,29.5416162699856,29.1233553159795,29.4719061109846,36513.7597801626,0.0,1.0
2018-05-15,78.75,78.75,75.5,75.55,23143,30.498194562944,30.498194562944,29.2395389143146,29.2589028473704,59758.0045677324,0.0,1.0
2018-05-16,77.3,78.05,76.55,78.05,15123,29.9366405043247,30.2270995001623,29.6461815084871,30.2270995001623,39049.4016798953,0.0,1.0
2018-05-17,79.25,79.55,76.95,76.95,14997,30.6918338935024,30.8080174918374,29.8010929729338,29.8010929729338,38724.054552231,0.0,1.0
2018-05-18,76.05,79.65,75.85,79.65,35912,29.4525421779288,30.8467453579491,29.3750864457054,30.8467453579491,92729.0956244396,0.0,1.0
2018-05-21,78.1,78.8,76.8,76.8,72623,30.2464634332181,30.5175584959998,29.7430011737663,29.7430011737663,187521.305177481,0.0,1.0
2018-05-22,78.15,79.22,77.75,77.95,33886,30.2658273662739,30.6802155336689,30.1109159018272,30.1883716340506,87497.7203812032,0.0,1.0
2018-05-23,78.15,78.72,77.95,78.15,34511,30.2658273662739,30.4865762031105,30.1883716340506,30.2658273662739,89111.5454192204,0.0,1.0
2018-05-24,77.65,78.1437,77.3,78.0818,8668,30.0721880357156,30.2633875107089,29.9366405043247,30.2394149615858,22381.8166872534,0.0,1.0
2018-05-25,77.6,78.3,76.75,77.7,19920,30.0528241026597,30.3239191654415,29.7236372407105,30.0915519687714,51435.8316116852,0.0,1.0
2018-05-29,77.35,77.9,76.05,77.25,13330,29.9560044373805,30.1690077009948,29.4525421779288,29.9172765712689,34419.6604108316,0.0,1.0
2018-05-30,78.8,79.5,77.5,77.55,19432,30.5175584959998,30.7886535587816,30.0140962365481,30.0334601696039,50175.7570220014,0.0,1.0
2018-05-31,77.5,79.5,76.55,78.9,70687,30.0140962365481,30.7886535587816,29.6461815084871,30.5562863621115,182522.320739718,0.0,1.0
2018-06-01,79.55,79.97,77.6,77.8,14255,30.8080174918374,30.9706745295064,30.0528241026597,30.1302798348831,36808.121467097,0.0,1.0
2018-06-04,80.2,80.95,79.47,79.7,13569,31.0597486215633,31.3502076174008,30.7770351989481,30.8661092910049,35036.7871053693,0.0,1.0
2018-06-05,80.6,81.1,79.7,79.7,13624,31.21466008601,31.4082994165684,30.8661092910049,30.8661092910049,35178.8037087148,0.0,1.0
2018-06-06,81.4,81.7,80.4,81.0,14915,31.5244830149034,31.6406666132384,31.1372043537866,31.3695715504567,38512.3207072432,0.0,1.0
2018-06-07,81.4,82.4,81.0,81.35,9111,31.5244830149034,31.9117616760201,31.3695715504567,31.5051190818475,23525.6958742,0.0,1.0
2018-06-08,80.35,82.25,80.05,81.4,8937,31.1178404207308,31.8536698768526,31.0016568223958,31.5244830149034,23076.406983616,0.0,1.0
2018-06-11,79.5,81.2,79.5,80.3,18139,30.7886535587816,31.44702728268,30.7886535587816,31.098476487675,46837.0757833512,0.0,1.0
2018-06-12,78.0,79.6,77.5,79.6,11302,30.2077355671064,30.8273814248932,30.0140962365481,30.8273814248932,29183.1209274732,0.0,1.0
2018-06-13,79.2,79.75,78.2,78.2,18779,30.6724699604465,30.8854732240607,30.2851912993298,30.2851912993298,48489.632622281,0.0,1.0
2018-06-14,78.65,79.75,77.94,79.5,37122,30.4594666968323,30.8854732240607,30.1844988474394,30.7886535587816,95853.4608980411,0.0,1.0
2018-06-15,78.45,79.9,77.65,78.2,38996,30.382010964609,30.9435650232283,30.0721880357156,30.2851912993298,100692.353892032,0.0,1.0
2018-06-18,80.15,81.15,78.45,78.45,27536,31.0403846885074,31.4276633496242,30.382010964609,30.382010964609,71101.2579949481,0.0,1.0
2018-06-19,82.25,82.65,79.6,79.6,41135,31.8536698768526,32.0085813412993,30.8273814248932,30.8273814248932,106215.508702142,0.0,1.0
2018-06-20,84.1,84.25,82.15,82.45,18238,32.5701353999186,32.6282271990861,31.8149420107409,31.931125609076,47092.7056693732,0.0,1.0
2018-06-21,83.3,84.95,82.53,83.7,27689,32.2603124710252,32.8993222618678,31.9621079019653,32.4152239354719,71496.3223642546,0.0,1.0
2018-06-22,86.35,90.85,82.15,83.75,206901,33.4415123874313,35.1842663624567,31.8149420107409,32.4345878685277,534243.222705285,0.0,1.0
2018-06-25,84.6,85.8,84.15,85.7,47350,32.763774730477,33.2285091238171,32.5894993329744,33.1897812577054,122263.384880185,0.0,1.0
2018-06-26,84.3,85.1,83.5,85.1,17212,32.6475911321419,32.9574140610353,32.3377682032486,32.9574140610353,44443.4504869642,0.0,1.0
2018-06-27,82.05,84.25,81.85,84.25,23492,31.7762141446293,32.6282271990861,31.6987584124059,32.6282271990861,60659.1644689612,0.0,1.0
2018-06-28,81.7,82.05,81.45,81.85,12312,31.6406666132384,31.7762141446293,31.5438469479592,31.6987584124059,31791.062188909,0.0,1.0
2018-06-29,80.85,82.05,80.35,81.85,20662,31.3114797512892,31.7762141446293,31.1178404207308,31.6987584124059,53351.7646968192,0.0,1.0
2018-07-02,81.4,81.4,80.15,80.15,13679,31.5244830149034,31.5244830149034,31.0403846885074,31.0403846885074,35320.8203120603,0.0,1.0
2018-07-03,81.15,81.9,81.1,81.45,9661,31.4276633496242,31.7181223454618,31.4082994165684,31.5438469479592,24945.8619076551,0.0,1.0
2018-07-05,82.95,83.2,81.3,81.3,19983,32.1247649396343,32.2215846049135,31.4857551487917,31.4857551487917,51598.5051755174,0.0,1.0
2018-07-06,82.55,83.8,82.0,83.8,15644,31.9698534751876,32.4539518015836,31.7568502115734,32.4539518015836,40394.6862315866,0.0,1.0
2018-07-09,83.95,84.53,82.6,82.6,8333,32.5120436007511,32.7366652241988,31.9892174082435,31.9892174082435,21516.8064668761,0.0,1.0
2018-07-10,82.8,84.45,81.65,84.2,19965,32.0666731404668,32.7056829313095,31.6213026801826,32.6088632660303,51552.0270144225,0.0,1.0
2018-07-11,82.5,84.39,82.15,82.45,9684,31.9504895421318,32.6824462116425,31.8149420107409,31.931125609076,25005.2506690542,0.0,1.0
2018-07-12,81.1,82.8,80.8,82.8,6893,31.4082994165684,32.0666731404668,31.2921158182333,32.0666731404668,17798.5535792844,0.0,1.0
2018-07-13,80.3,81.4,79.85,81.15,7581,31.098476487675,31.5244830149034,30.9242010901724,31.4276633496242,19575.0521811338,0.0,1.0
2018-07-16,81.65,81.9,80.5,80.55,8975,31.6213026801826,31.7181223454618,31.1759322198983,31.1952961529541,23174.5275459274,0.0,1.0
2018-07-17,81.9,83.25,81.6,83.0,15752,31.7181223454618,32.2409485379694,31.6019387471267,32.1441288726902,40673.5551981558,0.0,1.0
2018-07-18,81.1,82.2,80.7,81.95,11157,31.4082994165684,31.8343059437968,31.2533879521217,31.7374862785176,28808.7135186532,0.0,1.0
2018-07-19,82.15,82.35,81.05,81.05,13928,31.8149420107409,31.8923977429643,31.3889354835125,31.3889354835125,35963.7682072064,0.0,1.0
2018-07-20,82.45,83.15,82.05,82.1,13421,31.931125609076,32.2022206718577,31.7762141446293,31.7955780776851,34654.6333363668,0.0,1.0
2018-07-23,86.55,87.0,83.1,87.0,15260,33.5189681196546,33.6932435171572,32.1828567388018,33.6932435171572,39403.1521282288,0.0,1.0
2018-07-24,87.05,88.15,85.8,86.9,13569,33.712607450213,34.1386139774414,33.2285091238171,33.6545156510455,35036.7871053693,0.0,1.0
2018-07-25,88.65,88.9,85.6,87.3,11933,34.3322533079998,34.429072973279,33.1510533915937,33.8094271154922,30812.4386858554,0.0,1.0
2018-07-26,89.95,89.95,87.8,88.85,9878,34.8357155674516,34.8357155674516,34.0030664460506,34.4097090402232,25506.1819608547,0.0,1.0
2018-07-27,87.75,90.0,87.65,90.0,13318,33.9837025129947,34.8550795005074,33.9449746468831,34.8550795005074,34388.6749701016,0.0,1.0
2018-07-30,87.05,88.9,86.7,87.9,11277,33.712607450213,34.429072973279,33.5770599188222,34.0417943121622,29118.5679259525,0.0,1.0
2018-07-31,88.85,88.9,86.65,87.5,10464,34.4097090402232,34.429072973279,33.5576959857663,33.8868828477155,27019.3043164997,0.0,1.0
2018-08-01,89.1,89.9,88.5,88.9,12723,34.5065287055023,34.8163516343957,34.2741615088323,34.429072973279,32852.3135339092,0.0,1.0
2018-08-02,89.35,89.35,87.8,88.45,13235,34.7272775423389,34.7272775423389,34.1248457550907,34.3774784400658,34052.4030010201,0.32,1.0
2018-08-03,87.0,89.85,85.65,89.5,10404,33.8139132197368,34.9216103769351,33.2892145663271,34.7855773927177,26768.507806771,0.0,1.0
2018-08-06,87.5,88.05,86.15,86.8,17577,34.008246054333,34.2220121723888,33.4835474009233,33.7361800858983,45223.958258325,0.0,1.0
2018-08-07,87.65,89.05,86.85,87.5,15539,34.0665459047119,34.6106778415812,33.7556133693579,34.008246054333,39980.3770481943,0.0,1.0
2018-08-08,87.7,88.15,87.05,87.45,17747,34.0859791881715,34.260878739308,33.8333465031964,33.9888127708734,45661.3521767362,0.0,1.0
2018-08-09,87.2,88.1,86.9,87.3,7410,33.8916463535753,34.2414454558484,33.7750466528176,33.9305129204945,19065.2290319274,0.0,1.0
2018-08-10,87.7,88.1,85.97,87.0,7825,34.0859791881715,34.2414454558484,33.4135875804687,33.8139132197368,20132.9847739314,0.0,1.0
2018-08-13,87.0,87.69,82.5,82.5,11032,33.8139132197368,34.0820925314795,32.0649177083711,32.0649177083711,28384.2923994903,0.0,1.0
2018-08-14,87.9,88.6,86.7,87.2,8403,34.1637123220099,34.4357782904446,33.6973135189791,33.8916463535753,21620.1240965299,0.0,1.0
2018-08-15,87.1,87.69,86.88,87.65,7108,33.852779786656,34.0820925314795,33.7672733394337,34.0665459047119,18288.2116003968,0.0,1.0
2018-08-16,87.9,89.0,87.3,87.5,8633,34.1637123220099,34.5912445581216,33.9305129204945,34.008246054333,22211.8923390863,0.0,1.0
2018-08-17,87.3,87.75,87.2,87.55,16388,33.9305129204945,34.1054124716311,33.8916463535753,34.0276793377926,42164.7737348484,0.0,1.0
2018-08-20,87.6,87.95,86.8,87.35,9000,34.0471126212522,34.1831456054696,33.7361800858983,33.9499462039541,23156.1486217742,0.0,1.0
2018-08-21,89.15,89.35,87.4,87.7,8325,34.6495444085004,34.7272775423389,33.9693794874138,34.0859791881715,21419.4374751411,0.0,1.0
2018-08-22,88.9,89.85,88.9,89.3,8813,34.5523779912023,34.9216103769351,34.5523779912023,34.7078442588793,22675.0153115218,0.0,1.0
2018-08-23,89.3,89.61,87.55,89.1,13316,34.7078442588793,34.8283306163289,34.0276793377926,34.6301111250408,34260.8083386161,0.0,1.0
2018-08-24,89.3,89.6,89.0,89.6,9506,34.7078442588793,34.824443959637,34.5912445581216,34.824443959637,24458.0387553983,0.0,1.0
2018-08-27,88.05,89.85,87.9,89.85,6883,34.2220121723888,34.9216103769351,34.1637123220099,34.9216103769351,17709.3078848524,0.0,1.0
2018-08-28,88.25,88.35,87.85,88.05,9716,34.2997453062273,34.3386118731465,34.1442790385503,34.2220121723888,24998.3488899064,0.0,1.0
2018-08-29,87.9,87.9,87.5,87.65,2803,34.1637123220099,34.1637123220099,34.008246054333,34.0665459047119,7211.85384298146,0.0,1.0
2018-08-30,88.35,88.5,87.65,87.65,8395,34.3386118731465,34.3969117235254,34.0665459047119,34.0665459047119,21599.5408533105,0.0,1.0
2018-08-31,88.15,88.5,87.35,87.35,3556,34.260878739308,34.3969117235254,33.9499462039541,33.9499462039541,9149.25161100323,0.0,1.0
2018-09-04,88.35,89.0,87.95,87.95,12881,34.3386118731465,34.5912445581216,34.1831456054696,34.1831456054696,33141.5944885637,0.0,1.0
2018-09-05,88.2,88.4,87.85,87.85,3761,34.2803120227677,34.3580451566061,34.1442790385503,34.1442790385503,9676.69721849917,0.0,1.0
2018-09-06,87.4,88.5,87.4,88.4,10271,33.9693794874138,34.3969117235254,33.9693794874138,34.3580451566061,26426.3113882491,0.0,1.0
2018-09-07,87.8,87.9,87.2,87.6,9120,34.1248457550907,34.1637123220099,33.8916463535753,34.0471126212522,23464.8972700645,0.0,1.0
2018-09-10,87.25,88.4,87.0,87.0,19014,33.9110796370349,34.3580451566061,33.8139132197368,33.8139132197368,48921.2233216016,0.0,1.0
2018-09-11,87.7,87.8,86.85,86.85,7827,34.0859791881715,34.1248457550907,33.7556133693579,33.7556133693579,20138.1305847363,0.0,1.0
2018-09-12,87.25,87.65,86.28,87.05,15880,33.9110796370349,34.0665459047119,33.5340739379183,33.8333465031964,40857.7377904193,0.0,1.0
2018-09-13,87.05,87.85,86.62,87.76,11438,33.8333465031964,34.1442790385503,33.6662202654437,34.109299128323,29428.8919928726,0.0,1.0
2018-09-14,87.5,87.85,85.95,87.0,7076,34.008246054333,34.1442790385503,33.4058142670848,33.8139132197368,18205.8786275193,0.0,1.0
2018-09-17,86.45,88.3,86.45,87.4,8555,33.600147101681,34.3191785896869,33.600147101681,33.9693794874138,22011.2057176976,0.0,1.0
2018-09-18,86.45,87.15,85.95,86.1,6324,33.600147101681,33.8722130701157,33.4058142670848,33.4641141174637,16271.0537649,0.0,1.0
2018-09-19,86.4,87.0,85.95,86.5,10679,33.5807138182214,33.8139132197368,33.4058142670848,33.6195803851406,27476.0567924363,0.0,1.0
2018-09-20,87.7,88.3,86.7,86.7,9736,34.0859791881715,34.3191785896869,33.6973135189791,33.6973135189791,25049.8069979548,0.0,1.0
2018-09-21,85.95,87.75,85.95,87.55,57444,33.4058142670848,34.1054124716311,33.4058142670848,34.0276793377926,147797.977936577,0.0,1.0
2018-09-24,84.85,88.45,84.55,86.05,13818,32.9782820309732,34.3774784400658,32.8616823302155,33.444680834004,35552.4068506306,0.0,1.0
2018-09-25,84.45,85.1,83.2,84.9,16187,32.8228157632962,33.0754484482713,32.3369836768058,32.9977153144328,41647.6197489621,0.0,1.0
2018-09-26,83.15,85.3,82.95,84.15,14041,32.3175503933462,33.1531815821098,32.2398172595077,32.7062160625385,36126.1647553701,0.0,1.0
2018-09-27,83.3,83.9,82.45,83.3,19209,32.375850243725,32.6090496452404,32.0454844249115,32.375850243725,49422.9398750734,0.0,1.0
2018-09-28,83.9,84.05,83.0,83.0,14715,32.6090496452404,32.6673494956193,32.2592505429673,32.2592505429673,37860.3029966008,0.0,1.0
2018-10-01,82.76,84.94,82.75,84.0,20702,32.1659707823611,33.0132619412005,32.1620841256692,32.6479162121597,53264.2876408855,0.0,1.0
2018-10-02,82.21,82.86,81.76,82.81,12395,31.9522046643053,32.2048373492804,31.7773051131688,32.1854040658207,31891.1624629879,0.0,1.0
2018-10-03,83.4,83.7,82.16,82.16,12659,32.4147168106443,32.531316511402,31.9327713808457,31.9327713808457,32570.4094892265,0.0,1.0
2018-10-04,84.4,84.76,83.45,83.45,8601,32.8033824798366,32.9433021207459,32.4341500941039,32.4341500941039,22129.5593662089,0.0,1.0
2018-10-05,84.15,84.61,83.72,84.3,10827,32.7062160625385,32.885002270367,32.5390898247858,32.7645159129174,27856.8467919944,0.0,1.0
2018-10-08,83.79,84.08,83.04,83.62,11132,32.5662964216293,32.6790094656951,32.274797169735,32.5002232578666,28641.5829397322,0.0,1.0
2018-10-09,84.34,85.63,83.2,83.2,11615,32.7800625396851,33.2814412529432,32.3369836768058,32.3369836768058,29884.2962491008,0.0,1.0
2018-10-10,82.31,84.5,82.3,84.3,30037,31.9910712312246,32.8422490467559,31.9871845745326,32.7645159129174,77282.35957247,0.0,1.0
2018-10-11,78.58,83.07,78.55,81.9,21301,30.541348285137,32.2864571398108,30.5296883150612,31.8317183068557,54805.4579769346,0.0,1.0
2018-10-12,78.92,79.79,78.09,79.54,29534,30.6734946126624,31.0116337448598,30.3509021072327,30.9144673275617,75988.1881550532,0.0,1.0
2018-10-15,80.09,81.0,78.74,78.8,11380,31.1282334456175,31.4819192045825,30.6035347922078,30.6268547323593,29279.6634795322,0.0,1.0
2018-10-16,79.65,84.0,78.78,80.16,7164,30.9572205511728,32.6479162121597,30.6190814189755,31.1554400424609,18432.2943029323,0.0,1.0
2018-10-17,80.25,80.33,78.5,79.46,13992,31.1904199526883,31.2215132062236,30.5102550316016,30.8833740740263,36000.0923906515,0.0,1.0
2018-10-18,79.32,80.45,78.86,79.88,12161,30.8289608803393,31.2681530865267,30.6501746725109,31.0466136550871,31289.1025988218,0.0,1.0
2018-10-19,79.08,79.94,78.75,78.75,13715,30.7356811197332,31.0699335952386,30.6074214488997,30.6074214488997,35287.3975941814,0.0,1.0
2018-10-22,78.51,80.03,78.51,79.47,14050,30.5141416882935,31.1049135054659,30.5141416882935,30.8872607307182,36149.3209039919,0.0,1.0
2018-10-23,80.9,82.88,78.5,78.5,7857,31.4430526376633,32.2126106626642,30.5102550316016,30.5102550316016,20215.3177468089,0.0,1.0
2018-10-24,79.65,83.5,79.5,81.31,19418,30.9572205511728,32.4535833775635,30.898920700794,31.6024055620322,49960.6771041791,0.0,1.0
2018-10-25,82.22,82.46,80.52,80.52,11951,31.9560913209972,32.0493710816034,31.2953596833702,31.2953596833702,30748.7924643137,0.0,1.0
2018-10-26,81.83,83.25,80.42,81.55,13558,31.8045117100122,32.3564169602654,31.256493116451,31.6956853226383,34883.4514460016,0.0,1.0
2018-10-29,83.07,83.95,81.79,82.86,12099,32.2864571398108,32.6284829287001,31.7889650832445,32.2048373492804,31129.5824638717,0.0,1.0
2018-10-30,84.6,84.87,81.64,83.42,7766,32.8811156136751,32.986055344357,31.7306652328657,32.4224901240281,19981.1833551887,0.0,1.0
2018-10-31,84.99,88.18,84.46,84.62,12553,33.1687282088775,34.4136775321663,32.9618870987386,33.0243296980258,32165.22090571,0.35,1.0
2018-11-01,83.05,87.3,81.15,85.58,21449,32.41161169252,34.0702432360866,31.6701058259843,33.3989852937491,54959.9158134768,0.0,1.0
2018-11-02,86.09,86.86,83.37,83.4,20196,33.5980210789771,33.8985260880468,32.5364968910944,32.5482048784608,51749.2871354831,0.0,1.0
2018-11-05,85.2,86.55,83.27,86.0,11734,33.2506841204419,33.7775435519278,32.4974702665399,33.562897116878,30066.6535575243,0.0,1.0
2018-11-06,86.3,86.37,83.81,84.25,3012,33.6799769905415,33.7072956277297,32.7082140391342,32.8799311871741,7717.80812299839,0.0,1.0
2018-11-07,85.12,86.77,84.76,86.77,17481,33.2194628207983,33.8634021259477,33.0789669724021,33.8634021259477,44792.4979409478,0.0,1.0
2018-11-08,85.8,86.8,85.14,85.14,15581,33.484843867769,33.8751101133141,33.2272681457092,33.2272681457092,39924.0266814202,0.0,1.0
2018-11-09,83.8,84.95,83.54,84.69,9677,32.7043113766788,33.1531175590557,32.6028421528371,33.0516483352139,24795.8928307621,0.0,1.0
2018-11-12,83.87,84.48,83.1,83.63,7226,32.731630013867,32.9696924236495,32.4311250047972,32.6379661149361,18515.5649059715,0.0,1.0
2018-11-13,84.1,84.88,84.05,84.05,8231,32.8213912503423,33.1257989218675,32.8018779380651,32.8018779380651,21090.7299669322,0.0,1.0
2018-11-14,83.1,85.54,83.1,84.5,5735,32.4311250047972,33.3833746439273,32.4311250047972,32.9774977485604,14695.0961438897,0.0,1.0
2018-11-15,84.39,84.99,82.97,82.97,9359,32.9345684615504,33.1687282088775,32.3803903928764,32.3803903928764,23981.0644831148,0.0,1.0
2018-11-16,85.03,86.31,83.58,84.14,14269,33.1843388586993,33.683879652997,32.6184528026589,32.8370019001641,36562.2191590517,0.0,1.0
2018-11-19,83.23,85.17,82.76,85.0,17066,32.4818596167181,33.2389761330756,32.2984344813119,33.1726308713329,43729.1213237352,0.0,1.0
2018-11-20,81.0,83.31,81.0,82.6,14227,31.6115658891525,32.5130809163617,31.6115658891525,32.2359918820247,36454.6003206833,0.0,1.0
2018-11-21,81.33,83.0,80.44,80.5,24073,31.7403537501824,32.3920983802427,31.3930167916473,31.41643276638,61683.5308582139,0.0,1.0
2018-11-23,83.9,84.21,82.8,82.8,4285,32.7433380012333,32.8643205373523,32.3140451311337,32.3140451311337,10979.6838668818,0.0,1.0
2018-11-26,83.98,84.25,83.36,84.25,16204,32.7745593008769,32.8799311871741,32.532594228639,32.8799311871741,41520.3727838864,0.0,1.0
2018-11-27,82.29,84.5,82.02,83.46,8904,32.1150093459057,32.9774977485604,32.0096374596085,32.5716208531935,22815.1937341227,0.0,1.0
2018-11-28,42.8,43.2,41.2,41.82,74958,33.40679061866,33.719003615096,32.1579386329157,32.6418687773916,96034.4391241222,0.0,2.0
2018-11-29,42.58,43.41,42.38,42.68,22740,33.2350734706201,33.882915438225,33.0789669724021,33.3131267197291,29133.9569583306,0.0,1.0
2018-11-30,42.69,43.24,42.35,42.63,36191,33.32093204464,33.7502249147396,33.0555509976694,33.2741000951746,46367.0640404108,0.0,1.0
2018-12-03,42.7,43.08,42.09,42.5,15625,33.3287373695509,33.6253397161652,32.8526125499859,33.1726308713329,20018.3851131889,0.0,1.0
2018-12-04,39.75,42.6,39.15,42.5,42823,31.0261665208349,33.2506841204419,30.5578470261808,33.1726308713329,54863.8275649335,0.0,1.0
2018-12-06,38.99,40.18,38.1,39.16,87989,30.4329618276064,31.3617954920037,29.7382879105361,30.5656523510917,112729.45201436,0.0,1.0
2018-12-07,39.25,39.74,38.83,39.0,33928,30.6359002752898,31.018361195924,30.3080766290319,30.4407671525173,43467.7612876974,0.0,1.0
2018-12-10,39.45,39.69,38.5,39.02,48068,30.7920067735078,30.9793345713695,30.0505009069722,30.4563778023391,61583.5990797289,0.0,1.0
2018-12-11,39.43,40.2,39.01,39.85,22410,30.776396123686,31.3774061418255,30.4485724774282,31.1042197699439,28711.16866474,0.0,1.0
2018-12-12,40.58,40.93,39.83,39.84,42431,31.6740084884397,31.9471948603213,31.0886091201221,31.096414445033,54361.606319214,0.0,1.0
2018-12-13,39.31,41.11,39.26,40.45,55916,30.6827322247552,32.0876907087175,30.6437056002007,31.572539264598,71638.2734073004,0.0,1.0
2018-12-14,39.69,40.31,39.24,39.24,33156,30.9793345713695,31.4632647158454,30.6280949503789,30.6280949503789,42478.6929160249,0.0,1.0
2018-12-17,39.8,40.13,39.34,39.34,48128,31.0651931453894,31.3227688674492,30.7061481994879,30.7061481994879,61660.4696785634,0.0,1.0
2018-12-18,39.59,40.07,39.21,40.07,31191,30.9012813222605,31.2759369179838,30.6046789756462,31.2759369179838,39961.1808041903,0.0,1.0
2018-12-19,38.64,39.78,38.5,39.78,73163,30.1597754557248,31.0495824955676,30.0505009069722,31.0495824955676,93734.7270423191,0.0,1.0
2018-12-20,38.84,39.2,38.61,38.61,40453,30.3158819539428,30.5968736507353,30.1363594809921,30.1363594809921,51827.4389109651,0.0,1.0
2018-12-21,38.51,39.02,38.5,38.89,147658,30.0583062318831,30.4563778023391,30.0505009069722,30.3549085784973,189175.981378767,0.0,1.0
2018-12-24,38.01,39.02,38.0,38.5,38980,29.668039986338,30.4563778023391,29.6602346614271,30.0505009069722,49940.2657095745,0.0,1.0
2018-12-26,39.15,39.15,38.33,38.33,30392,30.5578470261808,30.5578470261808,29.9178103834868,29.9178103834868,38937.5206630423,0.0,1.0
2018-12-27,38.83,40.1,38.0,38.8,50268,30.3080766290319,31.2993528927165,29.6602346614271,30.2846606542992,64402.1877036658,0.0,1.0
2018-12-28,40.73,41.49,38.61,38.99,47634,31.7910883621033,32.3842930553318,30.1363594809921,30.4329618276064,61027.5684148248,0.0,1.0
2018-12-31,41.24,41.9899,40.53,40.7,29954,32.1891599325593,32.7744812476278,31.6349818638852,31.7676723873706,38376.3652915494,0.0,1.0
2019-01-02,41.35,42.3,40.43,41.31,31314,32.2750185065792,33.0165243731149,31.5569286147762,32.2437972069356,40118.7655318013,0.0,1.0
2019-01-03,41.73,42.46,40.04,41.36,29481,32.5716208531935,33.1414095716893,31.252520943251,32.2828238314901,37770.3687374029,0.0,1.0
2019-01-04,42.85,42.94,42.08,42.23,25676,33.4458172432145,33.5160651674126,32.844807225075,32.9618870987386,32895.4915946392,0.0,1.0
2019-01-07,42.3,42.86,41.52,42.86,13892,33.0165243731149,33.4536225681254,32.4077090300645,33.4536225681254,17798.1059835148,0.0,1.0
2019-01-08,42.48,42.74,41.39,42.74,23421,33.1570202215111,33.3599586691946,32.3062398062228,33.3599586691946,30006.4382551038,0.0,1.0
2019-01-09,42.34,42.6,41.66,42.47,21170,33.0477456727585,33.2506841204419,32.5169835788171,33.1492148966002,27122.5096221573,0.0,1.0
2019-01-10,42.08,42.78,41.96,42.13,25642,32.844807225075,33.3911799688382,32.7511433261442,32.8838338496295,32851.9315886329,0.0,1.0
2019-01-11,42.4,43.41,41.22,41.72,16553,33.0945776222239,33.882915438225,32.1735492827375,32.5638155282826,21207.3170418314,0.0,1.0
2019-01-14,41.98,43.86,41.98,42.14,32365,32.766753975966,34.2341550592156,32.766753975966,32.8916391745404,41465.2821880549,0.0,1.0
2019-01-15,42.27,42.83,41.6,41.99,18966,32.9931083983822,33.4302065933927,32.4701516293517,32.7745593008769,24298.7962916313,0.0,1.0
2019-01-16,43.52,43.7,42.4,42.4,37860,33.9687740122449,34.1092698606411,33.0945776222239,33.0945776222239,48505.3478646611,0.0,1.0
2019-01-17,43.3,43.5,42.21,42.97,41354,33.7970568642051,33.9531633624231,32.9462764489168,33.5394811421453,52981.7790701319,0.0,1.0
2019-01-18,43.25,44.38,42.51,43.26,106309,33.7580302396505,34.6400319545825,33.1804361962438,33.7658355645614,136200.608191872,0.0,1.0
2019-01-22,42.28,43.1135,41.14,42.82,52317,33.0009137232931,33.6514875546167,32.1111066834503,33.4224012684818,67027.3186538688,0.0,1.0
2019-01-23,42.76,42.98,42.0,42.53,23382,33.3755693190164,33.5472864670562,32.7823646257878,33.1960468460656,29956.4723658612,0.0,1.0
2019-01-24,41.8,42.73,41.45,42.6,19528,32.6262581275698,33.3521533442836,32.3530717556882,33.2506841204419,25018.8175673825,0.0,1.0
2019-01-25,42.09,42.19,41.48,41.8,22763,32.8526125499859,32.9306657990949,32.3764877304209,32.6262581275698,29163.4240212172,0.0,1.0
2019-01-28,41.62,44.08,41.62,42.89,43956,32.4857622791735,34.4058722072554,32.4857622791735,33.4770385428581,56315.4007062612,0.0,1.0
2019-01-29,42.62,42.75,41.15,41.99,40998,33.2662947702637,33.3677639941055,32.1189120083612,32.7745593008769,52525.6801837131,0.0,1.0
2019-01-30,42.4,43.74,42.07,43.11,24942,33.0945776222239,34.1404911602847,32.8370019001641,33.6487556908979,31955.107935562,0.0,1.0
2019-01-31,41.94,42.63,41.57,42.04,56516,32.7355326763224,33.2741000951746,32.446735654619,32.8135859254314,72406.9793956468,0.0,1.0
2019-02-01,42.0,42.2,41.4,41.95,45631,32.7823646257878,32.9384711240059,32.3140451311337,32.7433380012333,58461.371590395,0.0,1.0
2019-02-04,41.93,42.05,41.45,42.05,96778,32.7277273514115,32.8213912503423,32.3530717556882,32.8213912503423,123989.713566988,0.0,1.0
2019-02-05,42.05,42.48,41.16,42.05,40873,32.8213912503423,33.1570202215111,32.1267173332721,32.8213912503423,52365.5331028076,0.0,1.0
2019-02-06,41.91,42.47,41.68,42.06,20761,32.7121167015897,33.1492148966002,32.532594228639,32.8291965752532,26598.5083734345,0.0,1.0
2019-02-07,41.96,43.23,41.71,42.06,38846,32.8994444994513,33.8952093830143,32.7034277900885,32.9778511831965,49544.2456491077,0.19,1.0
2019-02-08,42.31,42.45,41.97,41.97,19469,33.1738678925593,33.2836372498024,32.9072851678258,32.9072851678258,24830.7912923461,0.0,1.0
2019-02-11,42.09,42.33,41.88,42.3,65164,33.00137318832,33.1895492293083,32.8367191524552,33.1660272241847,83110.2616351349,0.0,1.0
2019-02-12,42.48,42.92,42.2,42.25,36894,33.3071592549259,33.6521486634045,33.0876205404396,33.1268238823122,47054.661972357,0.0,1.0
2019-02-13,43.26,43.5,42.24,42.45,54747,33.9187313881379,34.1069074291261,33.1189832139377,33.2836372498024,69824.4044831306,0.0,1.0
2019-02-14,43.43,44.0,42.7,43.06,57037,34.0520227505046,34.4989408478517,33.4796539591652,33.7619180206476,72745.0738580073,0.0,1.0
2019-02-15,44.45,44.86,43.51,43.52,34205,34.8517709247048,35.1732383280597,34.1147480975007,34.1225887658752,43625.1074094559,0.0,1.0
2019-02-19,44.33,44.65,43.93,44.38,24443,34.7576829042106,35.008584292195,34.4440561692302,34.7968862460832,31174.6382227549,0.0,1.0
2019-02-20,44.52,44.64,44.23,44.35,19533,34.9066556033263,35.0007436238205,34.6792762204655,34.7733642409597,24912.4169866658,0.0,1.0
2019-02-21,44.52,44.61,43.85,44.51,15551,34.9066556033263,34.977221618697,34.3813308222341,34.8988149349518,19833.7683182123,0.0,1.0
2019-02-22,44.64,44.83,43.6701,44.57,19995,35.0007436238205,35.1497163229362,34.2402771981766,34.9458589451989,25501.6524675361,0.0,1.0
2019-02-25,44.32,45.13,44.32,44.85,27589,34.7498422358361,35.3849363741716,34.7498422358361,35.1653976596852,35187.0512591575,0.0,1.0
2019-02-26,43.85,44.56,43.82,44.24,24371,34.3813308222341,34.9380182768244,34.3578088171105,34.68711688884,31082.8093166452,0.0,1.0
2019-02-27,44.12,44.13,42.97,43.83,29305,34.5930288683459,34.6008695367204,33.691352005277,34.365649485485,37375.6401881043,0.0,1.0
2019-02-28,44.5,44.71,43.68,43.68,41842,34.8909742665773,35.0556283024421,34.2480394598674,34.2480394598674,53365.3484644484,0.0,1.0
2019-03-01,44.45,44.85,43.9,44.12,38317,34.8517709247048,35.1653976596852,34.4205341641066,34.5930288683459,48869.5582694964,0.0,1.0
2019-03-04,44.19,44.82,44.19,44.34,20155,34.6479135469675,35.1418756545617,34.6479135469675,34.7655235725851,25705.7167033353,0.0,1.0
2019-03-05,44.1,44.61,43.85,44.11,17371,34.5773475315969,34.977221618697,34.3813308222341,34.5851881999714,22154.9990004286,0.0,1.0
2019-03-06,42.76,44.29,42.76,44.1,26321,33.5266979694123,34.7263202307126,33.5266979694123,34.5773475315969,33569.8421904485,0.0,1.0
2019-03-07,41.83,42.76,41.75,42.76,18659,32.7975158105827,33.5266979694123,32.7347904635866,33.5266979694123,23797.7160986124,0.0,1.0
2019-03-08,42.28,42.46,41.39,41.77,22401,33.1503458874357,33.2914779181769,32.4525264021042,32.7504718003356,28570.2684133672,0.0,1.0
2019-03-11,42.69,42.97,42.24,42.29,14256,33.4718132907907,33.691352005277,33.1189832139377,33.1581865558102,18182.1234097122,0.0,1.0
2019-03-12,42.57,42.92,42.19,42.68,19282,33.3777252702966,33.6521486634045,33.0797798720651,33.4639726224162,24592.2912167557,0.0,1.0
2019-03-13,42.92,43.1,42.5,42.61,21884,33.6521486634045,33.7932806941457,33.322840591675,33.4090879437946,27910.8858514408,0.0,1.0
2019-03-14,42.57,42.91,42.24,42.91,12252,33.3777252702966,33.64430799503,33.1189832139377,33.64430799503,15626.2188563267,0.0,1.0
2019-03-15,42.12,43.0,41.84,42.58,102574,33.0248951934435,33.7148740104006,32.8053564789572,33.3855659386711,130823.030767944,0.0,1.0
2019-03-18,42.64,42.84,42.13,42.13,24194,33.4326099489181,33.5894233164084,33.032735861818,33.032735861818,30857.0632557924,0.0,1.0
2019-03-19,41.96,42.8,41.7,42.8,19975,32.8994444994513,33.5580606429103,32.695587121714,33.5580606429103,25476.1444380612,0.0,1.0
2019-03-20,41.24,42.18,41.21,41.67,26252,32.3349163764865,33.0719392036906,32.311394371363,32.6720651165905,33481.8394887601,0.0,1.0
2019-03-21,40.83,41.79,40.7,41.22,25483,32.0134489731315,32.7661531370846,31.9115202842629,32.3192350397375,32501.05575545,0.0,1.0
2019-03-22,39.11,40.8,38.74,40.57,34288,30.6648540127155,31.989926968008,30.3747492828586,31.8095915953942,43730.9657317768,0.0,1.0
2019-03-25,39.62,39.92,38.75,39.25,46017,31.0647280998156,31.2999481510509,30.3825899512331,30.7746233699587,58690.1496173347,0.0,1.0
2019-03-26,41.15,41.15,39.36,39.6,35483,32.2643503611159,32.2643503611159,30.8608707220783,31.0490467630666,45255.0704929024,0.0,1.0
2019-03-27,41.13,41.41,40.68,41.01,18315,32.2486690243669,32.4682077388532,31.8958389475138,32.1545810038727,23358.9779916441,0.0,1.0
2019-03-28,41.44,41.53,40.75,40.91,16002,32.4917297439767,32.5622957593473,31.9507236261354,32.0761743201276,20408.9743828714,0.0,1.0
2019-03-29,40.69,41.86,40.52,41.71,67680,31.9036796158883,32.8210378157062,31.7703882535216,32.7034277900885,86319.171743078,0.0,1.0
2019-04-01,41.85,41.93,40.56,40.68,28189,32.8131971473317,32.8759224943278,31.8017509270197,31.8958389475138,35952.2921434046,0.0,1.0
2019-04-02,41.59,41.86,41.46,41.86,11113,32.6093397695944,32.8210378157062,32.5074110807258,32.8210378157062,14173.5365777309,0.0,1.0
2019-04-03,41.42,42.0,41.23,41.75,58223,32.4760484072277,32.9308071729494,32.327075708112,32.7347904635866,74257.7000058692,0.0,1.0
2019-04-04,42.14,42.3,41.08,41.43,33942,33.0405765301926,33.1660272241847,32.2094656824943,32.4838890756022,43289.6768218609,0.0,1.0
2019-04-05,42.41,42.99,41.53,42.01,21025,33.2522745763044,33.7070333420261,32.5622957593473,32.9386478413239,26815.3159854937,0.0,1.0
2019-04-08,42.18,42.49,41.31,42.4,15430,33.0719392036906,33.3149999233005,32.3898010551081,33.2444339079299,19679.4447398891,0.0,1.0
2019-04-09,41.37,42.35,41.35,42.18,34303,32.4368450653551,33.2052305660573,32.4211637286061,33.0719392036906,43750.0967538831,0.0,1.0
2019-04-10,42.19,42.23,41.16,41.39,13870,33.0797798720651,33.1111425455632,32.2721910294904,32.4525264021042,17689.8184408465,0.0,1.0
2019-04-11,42.54,42.92,42.21,42.23,28053,33.354203265173,33.6521486634045,33.0954612088141,33.1111425455632,35778.8375429753,0.0,1.0
2019-04-12,42.76,43.24,42.65,42.83,18339,33.5266979694123,33.9030500513888,33.4404506172926,33.5815826480339,23389.587627014,0.0,1.0
2019-04-15,42.46,43.15,42.45,42.8,16355,33.2914779181769,33.8324840360182,33.2836372498024,33.5580606429103,20859.1911031034,0.0,1.0
2019-04-16,43.33,43.53,42.48,42.48,20894,33.9736160667594,34.1304294342497,33.3071592549259,33.3071592549259,26648.2383924331,0.0,1.0
2019-04-17,43.25,43.55,42.78,43.24,23293,33.9108907197634,34.1461107709987,33.5423793061613,33.9030500513888,29707.9265279479,0.0,1.0
2019-04-18,42.78,43.55,42.37,42.98,19350,33.5423793061613,34.1461107709987,33.2209119028063,33.6991926736515,24679.0185169704,0.0,1.0
2019-04-22,42.3,42.5,41.54,41.54,71784,33.1660272241847,33.322840591675,32.5701364277218,32.5701364277218,91553.4193913285,0.0,1.0
2019-04-23,42.6,42.88,41.99,42.08,44694,33.4012472754201,33.6207859899064,32.9229665045749,32.9935325199455,57002.7934675698,0.0,1.0
2019-04-24,42.88,43.21,42.39,42.44,50497,33.6207859899064,33.8795280462653,33.2365932395553,33.2757965814279,64403.9482197135,0.0,1.0
2019-04-25,42.69,42.79,41.6,42.72,50063,33.4718132907907,33.5502199745358,32.6171804379689,33.4953352959142,63850.423980108,0.0,1.0
2019-04-26,42.8,43.07,42.06,42.68,28526,33.5580606429103,33.7697586890221,32.9778511831965,33.4639726224162,36382.1024400568,0.0,1.0
2019-04-29,43.37,43.61,42.6,42.96,39145,34.0049787402575,34.1931547812458,33.4012472754201,33.6835113369025,49925.5906897575,0.0,1.0
2019-04-30,42.35,43.26,42.2,43.2,54749,33.2052305660573,33.9187313881379,33.0876205404396,33.8716873778908,69826.9552860782,0.0,1.0
2019-05-01,41.78,42.36,41.28,42.27,30128,32.7583124687101,33.2130712344318,32.3662790499845,33.1425052190612,38425.2956009967,0.0,1.0
2019-05-02,41.61,42.05,41.43,41.43,21664,32.7739938054591,33.1205585080403,32.6322173362214,32.6322173362214,27504.7052657296,0.19,1.0
2019-05-03,42.85,42.9,41.55,41.65,44165,33.750676149097,33.790058501663,32.7267349823799,32.805499687512,56072.0692421041,0.0,1.0
2019-05-06,43.09,43.43,42.2,42.25,19075,33.939711441414,34.207511438863,33.2387055657384,33.2780879183045,24217.7000066373,0.0,1.0
2019-05-07,42.28,42.82,41.83,42.74,24108,33.3017173298441,33.7270467375573,32.9472761567497,33.6640349734517,30607.6179166455,0.0,1.0
2019-05-08,41.99,42.28,41.74,42.12,21994,33.0732996849611,33.3017173298441,32.8763879221309,33.1756938016328,27923.6746498548,0.0,1.0
2019-05-09,41.92,42.25,41.45,41.45,12966,33.0181643913686,33.2780879183045,32.6479702772478,32.6479702772478,16461.6879835418,0.0,1.0
2019-05-10,42.11,42.3,41.36,41.73,43467,33.1678173311196,33.3174702708705,32.5770820426289,32.8685114516176,55185.8855144694,0.0,1.0
2019-05-13,40.9,41.78,40.8,41.52,29946,32.2147643990214,32.9078938041837,32.1359996938893,32.7031055708403,38019.5672030805,0.0,1.0
2019-05-14,41.47,41.9,40.95,41.0,24501,32.6637232182742,33.0024114503422,32.2541467515874,32.2935291041534,31106.5723650129,0.0,1.0
2019-05-15,41.74,41.74,41.11,41.15,27176,32.8763879221309,32.8763879221309,32.3801702797987,32.4116761618516,34502.7635848165,0.0,1.0
2019-05-16,42.17,42.45,41.85,42.14,22982,33.2150761541988,33.4356173285686,32.9630290977761,33.1914467426592,29178.0435938422,0.0,1.0
2019-05-17,41.93,42.3,41.8,41.95,18491,33.0260408618818,33.3174702708705,32.9236467452101,33.0417938029082,23476.251157155,0.0,1.0
2019-05-20,41.69,42.77,41.45,41.57,18916,32.8370055695648,33.6876643849913,32.6479702772478,32.7424879234063,24015.8329397406,0.0,1.0
2019-05-21,41.9,42.18,41.46,41.81,18930,33.0024114503422,33.222952624712,32.655846747761,32.9315232157233,24033.607398461,0.0,1.0
2019-05-22,41.52,41.97,41.38,41.8,15147,32.7031055708403,33.0575467439346,32.5928349836554,32.9236467452101,19230.6947313518,0.0,1.0
2019-05-23,41.25,41.28,40.67,41.17,30370,32.4904408669837,32.5140702785233,32.0336055772176,32.427429102878,38557.8793814718,0.0,1.0
2019-05-24,42.0,42.06,41.47,41.47,15056,33.0811761554743,33.1284349785535,32.6637232182742,32.6637232182742,19115.1607496687,0.0,1.0
2019-05-28,41.81,41.9,41.49,41.65,36655,32.9315232157233,33.0024114503422,32.6794761593007,32.805499687512,46537.3417427676,0.0,1.0
2019-05-29,41.61,41.79,41.25,41.55,23602,32.7739938054591,32.9157702746969,32.4904408669837,32.7267349823799,29965.1981943201,0.0,1.0
2019-05-30,41.04,41.61,40.76,41.61,20240,32.3250349862063,32.7739938054591,32.1044938118365,32.7739938054591,25696.7888930191,0.0,1.0
2019-05-31,40.51,40.7,40.17,40.51,19986,31.9075820490063,32.0572349887572,31.6397820515572,31.9075820490063,25374.309427662,0.0,1.0
2019-06-03,40.97,41.23,40.33,40.33,27584,32.2698996926138,32.4746879259572,31.7658055797685,31.7658055797685,35020.7620960988,0.0,1.0
2019-06-04,41.72,42.31,41.24,42.31,20937,32.8606349811044,33.3253467413837,32.4825643964705,33.3253467413837,26581.7030164596,0.0,1.0
2019-06-05,41.47,41.94,41.15,41.64,29191,32.6637232182742,33.033917332395,32.4116761618516,32.7976232169988,37061.0160363697,0.0,1.0
2019-06-06,41.49,41.77,40.9,41.17,20211,32.6794761593007,32.9000173336705,32.2147643990214,32.427429102878,25659.9703713838,0.0,1.0
2019-06-07,41.52,41.725,41.18,41.35,32888,32.7031055708403,32.864573216361,32.4353055733912,32.5692055721157,41754.7427427674,0.0,1.0
2019-06-10,42.12,42.32,41.205,41.205,15164,33.1756938016328,33.3332232118969,32.4549967496742,32.4549967496742,19252.2780026552,0.0,1.0
2019-06-11,42.22,42.29,41.81,42.29,25484,33.2544585067648,33.3095938003573,32.9315232157233,33.3095938003573,32354.5932880287,0.0,1.0
2019-06-12,41.93,42.26,41.64,41.64,17429,33.0260408618818,33.2859643888177,32.7976232169988,32.7976232169988,22127.9315027881,0.0,1.0
2019-06-13,42.02,42.39,41.63,42.0,29240,33.0969290965007,33.3883585054894,32.7897467464856,33.0811761554743,37123.2266418912,0.0,1.0
2019-06-14,41.98,42.35,41.68,41.89,18960,33.0654232144478,33.3568526234366,32.8291290990516,32.994534979829,24071.6955242907,0.0,1.0
2019-06-17,42.03,42.39,41.72,41.83,37708,33.1048055670139,33.3883585054894,32.8606349811044,32.9472761567497,47874.2349593856,0.0,1.0
2019-06-18,42.22,42.69,41.81,42.46,29671,33.2544585067648,33.6246526208856,32.9315232157233,33.4434937990818,37670.4260496428,0.0,1.0
2019-06-19,41.94,42.485,41.705,42.14,26506,33.033917332395,33.4631849753649,32.8488202753346,33.1914467426592,33652.1287746228,0.0,1.0
2019-06-20,41.85,42.17,41.215,42.17,28476,32.9630290977761,33.2150761541988,32.4628732201874,33.2150761541988,36153.2490374315,0.0,1.0
2019-06-21,41.96,42.04,41.54,41.54,44127,33.0496702734214,33.1126820375271,32.7188585118667,32.7188585118667,56023.8242827202,0.0,1.0
2019-06-24,41.27,42.23,41.2,41.79,39540,32.5061938080101,33.2623349772781,32.4510585144176,32.9157702746969,50200.1498433782,0.0,1.0
2019-06-25,41.36,41.81,40.85,41.02,37967,32.5770820426289,32.9315232157233,32.1753820464553,32.3092820451799,48203.0624457143,0.0,1.0
2019-06-26,41.37,41.82,41.12,41.48,32422,32.5849585131422,32.9393996862365,32.388046750312,32.6715996887874,41163.1071882147,0.0,1.0
2019-06-27,42.31,42.33,41.37,41.37,42035,33.3253467413837,33.3410996824101,32.5849585131422,32.5849585131422,53367.8123082045,0.0,1.0
2019-06-28,41.02,42.89,40.58,42.37,426895,32.3092820451799,33.7821820311498,31.9627173425987,33.372605564463,541987.682533863,0.0,1.0
2019-07-01,41.8,41.8,41.06,41.24,97526,32.9236467452101,32.9236467452101,32.3407879272327,32.4825643964705,123819.418655167,0.0,1.0
2019-07-02,41.72,42.1,41.3,41.65,35457,32.8606349811044,33.1599408606063,32.5298232195497,32.805499687512,45016.3559179733,0.0,1.0
2019-07-03,42.11,42.24,41.7,41.72,25110,33.1678173311196,33.2702114477913,32.844882040078,32.8606349811044,31879.7613193532,0.0,1.0
2019-07-05,42.62,42.65,42.15,42.21,15952,33.5695173272932,33.5931467388328,33.1993232131724,33.2465820362516,20252.7261077787,0.0,1.0
2019-07-08,42.33,42.77,42.21,42.38,33999,33.3410996824101,33.6876643849913,33.2465820362516,33.3804820349762,43165.273002656,0.0,1.0
2019-07-09,42.65,42.69,42.18,42.47,72598,33.5931467388328,33.6246526208856,33.222952624712,33.4513702695951,92170.7252991799,0.0,1.0
2019-07-10,42.29,42.89,42.29,42.54,25625,33.3095938003573,33.7821820311498,33.3095938003573,33.5065055631875,32533.6074794276,0.0,1.0
2019-07-11,42.36,42.44,41.9,42.11,17258,33.3647290939498,33.4277408580554,33.0024114503422,33.1678173311196,21910.8291855595,0.0,1.0
2019-07-12,42.82,43.19,42.36,42.44,25249,33.7270467375573,34.018476146546,33.3647290939498,33.4277408580554,32056.2363023637,0.0,1.0
2019-07-15,42.12,42.9,41.92,42.9,23612,33.1756938016328,33.790058501663,33.0181643913686,33.790058501663,29977.8942362632,0.0,1.0
2019-07-16,42.11,42.41,41.89,41.89,14919,33.1678173311196,33.4041114465158,32.994534979829,32.994534979829,18941.224975047,0.0,1.0
2019-07-17,41.93,42.18,41.68,41.89,21618,33.0260408618818,33.222952624712,32.8291290990516,32.994534979829,27446.3034727909,0.0,1.0
2019-07-18,42.33,42.4,41.95,42.15,26658,33.3410996824101,33.3962349760026,33.0417938029082,33.1993232131724,33845.1086121593,0.0,1.0
2019-07-19,42.48,42.52,42.06,42.1,26944,33.4592467401083,33.4907526221611,33.1284349785535,33.1599408606063,34208.2154117345,0.0,1.0
2019-07-22,42.7,43.0,41.77,42.28,35204,33.6325290913988,33.8688232067951,32.9000173336705,33.3017173298441,44695.1460568106,0.0,1.0
2019-07-23,43.18,43.31,42.62,42.62,38753,34.0105996760328,34.1129937927045,33.5695173272932,33.5695173272932,49200.9713424492,0.0,1.0
2019-07-24,44.02,44.38,43.02,43.02,39849,34.6722231991423,34.9557761376178,33.8845761478215,33.8845761478215,50592.4575394229,0.0,1.0
2019-07-25,43.16,44.08,42.85,44.0,31884,33.9948467350064,34.7194820222216,33.750676149097,34.6564702581159,40480.060131671,0.0,1.0
2019-07-26,43.97,44.17,43.15,43.15,35655,34.6328408465763,34.7903702568404,33.9869702644932,33.9869702644932,45267.7375484484,0.0,1.0
2019-07-29,43.65,44.23,43.42,44.0,21979,34.3807937901536,34.8376290799197,34.1996349683498,34.6564702581159,27904.6305869401,0.0,1.0
2019-07-30,44.06,44.26,43.51,43.51,23612,34.7037290811951,34.8612584914593,34.2705232029687,34.2705232029687,29977.8942362633,0.0,1.0
2019-07-31,43.72,44.67,43.62,44.25,43470,34.4359290837461,35.1841937825008,34.357164378614,34.8533820209461,55189.6943270524,0.0,1.0
2019-08-01,42.27,44.07,42.18,43.53,30230,33.4592467401083,34.8840549760249,33.3880063283124,34.4566125052499,38190.4024894932,0.21,1.0
2019-08-02,41.63,42.17,41.41,42.17,28900,32.9526482562268,33.3800907270018,32.7785050273925,33.3800907270018,36510.1763793039,0.0,1.0
2019-08-05,40.72,41.0,40.32,41.0,35461,32.2323285369578,32.453965373656,31.9157044845319,32.453965373656,44798.8707469376,0.0,1.0
2019-08-06,41.0,41.15,40.03,40.86,38916,32.453965373656,32.5726993933157,31.6861520465232,32.3431469553069,49163.6686497228,0.0,1.0
2019-08-07,40.89,41.1,40.25,40.51,25781,32.3668937592389,32.5331213867625,31.8602952753574,32.0661009094342,32569.8566517243,0.0,1.0
2019-08-08,41.62,41.79,41.05,41.17,21919,32.9447326549162,33.0792978771972,32.4935433802092,32.588530595937,27690.884292663,0.0,1.0
2019-08-09,41.71,41.98,41.46,41.62,31822,33.015973066712,33.2296943020995,32.8180830339458,32.9447326549162,40201.620510111,0.0,1.0
2019-08-12,41.67,42.02,41.38,41.38,18358,32.9843106614694,33.2613567073421,32.7547582234606,32.7547582234606,23192.1736322235,0.0,1.0
2019-08-13,42.16,42.24,40.8,40.8,31676,33.3721751256911,33.4354999361763,32.295653347443,32.295653347443,40017.1746363609,0.0,1.0
2019-08-14,41.07,42.0,40.95,41.31,42486,32.5093745828305,33.2455255047208,32.4143873671027,32.6993490142861,53673.7492612839,0.0,1.0
2019-08-15,41.09,41.4,40.95,41.09,23267,32.5252057854518,32.7705894260819,32.4143873671027,32.5252057854518,29393.8503050956,0.0,1.0
2019-08-16,41.7,41.92,41.32,41.32,19479,33.0080574654013,33.1822006942356,32.7072646155967,32.7072646155967,24608.3642108118,0.0,1.0
2019-08-19,41.91,42.28,41.74,42.13,18724,33.1742850929249,33.4671623414189,33.0397198706439,33.3484283217592,23654.5516445012,0.0,1.0
2019-08-20,41.54,42.01,41.41,41.78,26659,32.881407844431,33.2534411060314,32.7785050273925,33.0713822758865,33679.0585500298,0.0,1.0
2019-08-21,41.75,42.23,41.64,41.77,18890,33.0476354719546,33.4275843348657,32.9605638575374,33.0634666745759,23864.2640762993,0.0,1.0
2019-08-22,41.95,42.31,41.72,42.31,22157,33.2059474981675,33.4909091453508,33.0238886680226,33.4909091453508,27991.5563334338,0.0,1.0
2019-08-23,40.5,41.86,40.3,41.72,39796,32.0581853081236,33.1347070863717,31.8998732819106,33.0238886680226,50275.3972038331,0.0,1.0
2019-08-26,41.22,41.34,40.62,40.74,12196,32.6281086024902,32.723095818218,32.1531725238514,32.2481597395791,15407.5470976467,0.0,1.0
2019-08-27,40.28,41.38,40.14,41.38,25704,31.8840420792893,32.7547582234606,31.7732236609403,32.7547582234606,32472.5804032397,0.0,1.0
2019-08-28,40.19,40.88,39.93,40.28,22855,31.8128016674935,32.3589781579282,31.6069960334167,31.8840420792893,28873.3592093076,0.0,1.0
2019-08-29,40.34,40.74,40.3,40.3,21900,31.9315356871532,32.2481597395791,31.8998732819106,31.8998732819106,27666.8810625175,0.0,1.0
2019-08-30,40.61,40.62,40.14,40.5,26826,32.1452569225407,32.1531725238514,31.7732236609403,32.0581853081236,33890.0343097303,0.0,1.0
2019-09-03,40.18,40.45,39.76,40.31,17110,31.8048860661829,32.0186073015704,31.4724308111357,31.9077888832213,21615.5404100307,0.0,1.0
2019-09-04,40.0,40.39,39.89,40.39,21855,31.6624052425912,31.9711136937065,31.5753336281741,31.9711136937065,27610.0313069095,0.0,1.0
2019-09-05,40.37,40.65,39.97,40.1,40787,31.9552824910852,32.1769193277833,31.6386584386593,31.7415612556977,51527.3551551095,0.0,1.0
2019-09-06,39.7,40.47,39.58,40.47,16766,31.4249372032718,32.0344385041917,31.329949987544,32.0344385041917,21180.9556116058,0.0,1.0
2019-09-09,41.09,41.25,39.56,39.95,31011,32.5252057854518,32.6518554064222,31.3141187849227,31.622827236038,39177.0615812662,0.0,1.0
2019-09-10,41.55,41.88,40.8,41.06,21735,32.8893234457416,33.150538288993,32.295653347443,32.5014589815199,27458.4319586218,0.0,1.0
2019-09-11,43.17,43.32,41.4,41.61,27172,34.1716508580666,34.2903848777263,32.7705894260819,32.9368170536055,34327.14576396,0.0,1.0
2019-09-12,43.23,43.64,42.2,42.99,32740,34.2191444659304,34.543684119667,33.4038375309337,34.0291700344749,41361.3555245125,0.0,1.0
2019-09-13,43.98,44.35,42.86,43.66,26953,34.812814564229,35.105691812723,33.9262672174365,34.5595153222883,34050.4769533349,0.0,1.0
2019-09-16,43.75,43.86,43.02,43.29,32929,34.6307557340841,34.7178273485013,34.0529168384068,34.2666380737943,41600.1244980657,0.0,1.0
2019-09-17,43.37,43.75,42.88,43.43,27280,34.3299628842795,34.6307557340841,33.9420984200578,34.3774564921434,34463.585177419,0.0,1.0
2019-09-18,43.6,43.84,43.2,43.38,27357,34.5120217144244,34.70199614588,34.1953976619985,34.3378784855902,34560.8614259037,0.0,1.0
2019-09-19,42.97,44.1,42.95,43.7,25547,34.0133388318536,34.9078017799568,33.9975076292323,34.5911777275309,32274.2379225632,0.0,1.0
2019-09-20,43.65,43.95,42.76,42.88,109917,34.5515997209777,34.7890677602971,33.84711120433,33.9420984200578,138861.213047887,0.0,1.0
2019-09-23,42.91,43.59,42.79,43.52,27355,33.9658452239897,34.5041061131138,33.8708580082619,34.4486969039392,34558.3347700989,0.0,1.0
2019-09-24,41.99,42.98,41.6,42.98,26070,33.2376099034101,34.0212544331643,32.9289014522949,34.0212544331643,32934.9584155174,0.0,1.0
2019-09-25,42.56,42.73,42.0,42.28,25428,33.688799178117,33.8233644003981,33.2455255047208,33.4671623414189,32123.9019021778,0.0,1.0
2019-09-26,41.77,42.55,41.75,42.39,17799,33.0634666745759,33.6808835768064,33.0476354719546,33.554233955836,22485.973334783,0.0,1.0
2019-09-27,41.82,42.36,41.67,41.83,13806,33.1030446811291,33.5304871519041,32.9843106614694,33.1109602824398,17441.5050205076,0.0,1.0
2019-09-30,41.49,41.95,41.43,41.82,28184,32.8418298378777,33.2059474981675,32.7943362300138,33.1030446811291,35605.6336011869,0.0,1.0
2019-10-01,40.97,41.97,40.65,41.8,32810,32.430218569724,33.2217787007888,32.1769193277833,33.0872134785078,41449.7884776803,0.0,1.0
2019-10-02,40.83,41.14,40.51,40.74,41410,32.319400151375,32.5647837920051,32.0661009094342,32.2481597395791,52314.4084383035,0.0,1.0
2019-10-03,40.71,40.74,40.19,40.74,34295,32.2244129356472,32.2481597395791,31.8128016674935,32.2481597395791,43325.8304127414,0.0,1.0
2019-10-04,41.2,41.34,40.63,40.63,56060,32.6122773998689,32.723095818218,32.161088125162,32.161088125162,70822.1622084352,0.0,1.0
2019-10-07,41.28,41.46,40.96,40.96,11783,32.6756022103541,32.8180830339458,32.4223029684134,32.4223029684134,14885.7926739563,0.0,1.0
2019-10-08,40.5,41.29,40.5,40.95,43802,32.0581853081236,32.6835178116648,32.0581853081236,32.4143873671027,55336.2887808397,0.0,1.0
2019-10-09,40.75,41.16,40.52,40.69,14639,32.2560753408898,32.5806149946264,32.0740165107449,32.2085817330259,18493.8571632052,0.0,1.0
2019-10-10,40.71,40.98,40.64,40.97,15304,32.2244129356472,32.4381341710347,32.1690037264727,32.430218569724,19333.9702182999,0.0,1.0
2019-10-11,41.1,41.89,40.98,40.98,26257,32.5331213867625,33.1584538903036,32.4381341710347,32.4381341710347,33171.2007332658,0.0,1.0
2019-10-14,41.1,41.42,40.85,41.04,13222,32.5331213867625,32.7864206287032,32.3352313539963,32.4856277788986,16703.7215255071,0.0,1.0
2019-10-15,41.42,41.88,41.0,41.03,17801,32.7864206287032,33.150538288993,32.453965373656,32.4777121775879,22488.4999905878,0.0,1.0
2019-10-16,41.2,41.82,41.08,41.24,23805,32.6122773998689,33.1030446811291,32.5172901841412,32.6439398051115,30073.5207165858,0.0,1.0
2019-10-17,41.88,41.89,41.19,41.4,21777,33.150538288993,33.1584538903036,32.6043617985583,32.7705894260819,27511.4917305225,0.0,1.0
2019-10-18,42.03,42.23,41.57,41.57,24887,33.2692723086527,33.4275843348657,32.9051546483629,32.9051546483629,31440.4415069805,0.0,1.0
2019-10-21,42.63,43.94,42.07,42.07,45870,33.7442083872916,34.7811521589864,33.3009347138953,33.3009347138953,57948.8508829989,0.0,1.0
2019-10-22,43.92,45.13,43.25,44.27,45760,34.7653209563651,35.7231087149535,34.2349756685517,35.0423670022378,57809.8848137352,0.0,1.0
2019-10-23,44.29,44.75,44.0,44.16,24509,35.0581982048591,35.4223158651489,34.8286457668503,34.9552953878207,30962.903559874,0.0,1.0
2019-10-24,43.56,44.2,43.38,44.04,23672,34.4803593091818,34.9869577930633,34.3378784855902,34.8603081720929,29905.4981055668,0.0,1.0
2019-10-25,43.62,44.12,43.27,43.27,18630,34.5278529170457,34.9236329825781,34.250806871173,34.250806871173,23535.7988216758,0.0,1.0
2019-10-28,44.0,44.28,43.5,43.57,11766,34.8286457668503,35.0502826035485,34.4328657013179,34.4882749104925,14864.3160996156,0.0,1.0
2019-10-29,44.2,44.45,43.7,43.79,24554,34.9869577930633,35.1848478258295,34.5911777275309,34.6624181393267,31019.7533154819,0.0,1.0
2019-10-30,44.62,44.78,43.75,44.23,17953,35.3194130481105,35.4460626690809,34.6307557340841,35.0107045969952,22680.5258317523,0.0,1.0
2019-10-31,43.87,44.12,43.23,44.12,21396,34.8919705773355,35.0908078840219,34.3829470722182,35.0908078840219,26901.3903333309,0.21,1.0
2019-11-01,44.05,45.24,43.86,44.05,33557,35.0351334381497,35.9815990179772,34.8840170850681,35.0351334381497,42191.5290435402,0.0,1.0
2019-11-04,44.53,44.79,44.31,44.34,20377,35.4169010669877,35.6236918659416,35.2419242371036,35.265784713906,25620.1921304115,0.0,1.0
2019-11-05,44.83,45.14,44.52,44.82,22927,35.6555058350114,35.9020640953026,35.4089475747202,35.647552342744,28826.3309110244,0.0,1.0
2019-11-06,44.92,45.05,44.54,44.93,19044,35.7270872654185,35.8304826648955,35.4248545592552,35.735040757686,23944.1987992127,0.0,1.0
2019-11-07,45.15,45.55,45.09,45.34,14139,35.9100175875701,36.2281572782683,35.8622966339653,36.0611339406518,17777.0965565043,0.0,1.0
2019-11-08,45.15,45.37,44.89,45.34,16799,35.9100175875701,36.0849944174541,35.7032267886162,36.0611339406518,21121.5393629475,0.0,1.0
2019-11-11,45.37,45.53,44.56,44.95,18005,36.0849944174541,36.2122502937334,35.4407615437901,35.7509477422209,22637.8544097786,0.0,1.0
2019-11-12,45.44,45.64,44.9,45.37,15429,36.1406688633263,36.2997387086755,35.7111802808836,36.0849944174541,19399.0255866967,0.0,1.0
2019-11-13,45.27,45.55,45.0,45.13,22200,36.0054594947796,36.2281572782683,35.7907152035582,35.8941106030351,27912.2670312182,0.0,1.0
2019-11-14,45.53,45.71,44.93,45.23,29979,36.2122502937334,36.3554131545477,35.735040757686,35.9736455257097,37692.8762760763,0.0,1.0
2019-11-15,45.73,46.28,45.34,45.71,36370,36.3713201390826,36.8087622137927,36.0611339406518,36.3554131545477,45728.3401768202,0.0,1.0
2019-11-18,45.54,45.7,45.03,45.62,27611,36.2202037860009,36.3474596622802,35.8145756803606,36.2838317241406,34715.5677927463,0.0,1.0
2019-11-19,45.57,46.04,45.47,45.84,31750,36.2440642628033,36.6178783993738,36.1645293401287,36.4588085540246,39919.571091945,0.0,1.0
2019-11-20,45.41,46.85,45.02,45.47,32556,36.1168083865239,37.2621112730378,35.8066221880931,36.1645293401287,40932.9624084839,0.0,1.0
2019-11-21,44.79,45.5,44.53,45.5,19660,35.6236918659416,36.1883898169311,35.4169010669877,36.1883898169311,24718.7013438627,0.0,1.0
2019-11-22,44.95,45.0,44.56,44.62,17605,35.7509477422209,35.7907152035582,35.4407615437901,35.4884824973948,22134.9306794864,0.0,1.0
2019-11-25,45.51,45.78,44.42,44.99,24999,36.1963433091985,36.4110876004199,35.3294126520457,35.7827617112907,31431.4758339381,0.0,1.0
2019-11-26,45.17,45.73,44.88,45.27,29111,35.925924572105,36.3713201390826,35.6952732963487,36.0054594947796,36601.5317813421,0.0,1.0
2019-11-27,45.5,45.7,44.95,45.37,21994,36.1883898169311,36.3474596622802,35.7509477422209,36.0849944174541,27653.2613101178,0.0,1.0
2019-11-29,45.13,45.35,44.63,45.26,9410,35.8941106030351,36.0690874329192,35.4964359896623,35.9975060025121,11831.2807551245,0.0,1.0
2019-12-02,44.83,45.41,44.58,45.3,12028,35.6555058350114,36.1168083865239,35.456668528325,36.0293199715819,15122.9165698871,0.0,1.0
2019-12-03,44.43,44.57,43.71,44.47,28478,35.3373661443131,35.4487150360575,34.7647147010562,35.369180113383,35805.6549781547,0.0,1.0
2019-12-04,44.32,45.02,44.15,44.52,21653,35.2498777293711,35.8066221880931,35.1146683608243,35.4089475747202,27224.5188300437,0.0,1.0
2019-12-05,44.43,44.81,44.35,44.61,20606,35.3373661443131,35.6395988504765,35.2737382061735,35.4805290051274,25908.1159660038,0.0,1.0
2019-12-06,44.99,45.34,44.59,44.72,29676,35.7827617112907,36.0611339406518,35.4646220205924,35.5680174200694,37311.9115503799,0.0,1.0
2019-12-09,44.52,44.92,44.25,44.92,23744,35.4089475747202,35.7270872654185,35.1942032834989,35.7270872654185,29853.5526301463,0.0,1.0
2019-12-10,45.05,45.27,44.48,44.6,17898,35.8304826648955,36.0054594947796,35.3771336056504,35.4725755128599,22503.3223119254,0.0,1.0
2019-12-11,45.06,45.46,44.86,45.05,17846,35.8384361571629,36.1565758478612,35.6793663118138,35.8304826648955,22437.9422269875,0.0,1.0
2019-12-12,46.23,46.43,45.2,45.21,20020,36.7689947524554,36.9280645978046,35.9497850489073,35.9577385411748,25171.3327011257,0.0,1.0
2019-12-13,45.72,46.16,45.41,46.16,24464,36.3633666468151,36.7133203065832,36.1168083865239,36.7133203065832,30758.8153446723,0.0,1.0
2019-12-16,46.17,46.49,45.86,45.96,23124,36.7212737988507,36.9757855514093,36.4747155385595,36.5542504612341,29074.0208481933,0.0,1.0
2019-12-17,46.37,46.45,45.99,46.32,23339,36.8803436441999,36.9439715823395,36.5781109380365,36.8405761828626,29344.3423532253,0.0,1.0
2019-12-18,46.1,46.3,45.96,46.3,17953,36.6655993529785,36.8246691983277,36.5542504612341,36.8246691983277,22572.4743248406,0.0,1.0
2019-12-19,46.08,46.15,45.7,46.0,28997,36.6496923684436,36.7053668143158,36.3474596622802,36.5860644303039,36458.1985182088,0.0,1.0
2019-12-20,46.65,47.1,45.94,46.08,62019,37.1030414276887,37.4609485797242,36.5383434766992,36.6496923684436,77977.0670724831,0.0,1.0
2019-12-23,46.5,47.77,46.49,46.68,29191,36.9837390436768,37.9938325616439,36.9757855514093,37.126901904491,36702.1165274006,0.0,1.0
2019-12-24,46.45,46.78,46.15,46.5,11892,36.9439715823395,37.2064368271656,36.7053668143158,36.9837390436768,14951.9225015877,0.0,1.0
2019-12-26,46.03,46.43,45.89,46.43,11537,36.6099249071063,36.9280645978046,36.4985760153619,36.9280645978046,14505.5776909534,0.0,1.0
2019-12-27,46.0,46.16,45.59,46.12,11789,36.5860644303039,36.7133203065832,36.2599712473382,36.6815063375134,14822.4196410375,0.0,1.0
2019-12-30,45.9,46.71,45.81,45.94,28186,36.5065295076294,37.1507623812934,36.4349480772222,36.5383434766992,35438.5206550413,0.0,1.0
2019-12-31,45.05,45.72,43.89,45.72,45543,35.8304826648955,36.3633666468151,34.9078775618704,36.3633666468151,57261.6386217465,0.0,1.0
2020-01-02,44.85,45.05,44.54,45.05,20208,35.6714128195463,35.8304826648955,35.4248545592552,35.8304826648955,25407.706854363,0.0,1.0
2020-01-03,44.61,44.72,43.83,44.29,19902,35.4805290051274,35.5680174200694,34.8601566082657,35.2260172525687,25022.9702006894,0.0,1.0
2020-01-06,44.44,44.83,44.31,44.34,15489,35.3453196365806,35.6555058350114,35.2419242371036,35.265784713906,19474.4641462405,0.0,1.0
2020-01-07,44.15,44.34,44.02,44.31,12250,35.1146683608243,35.265784713906,35.0112729613474,35.2419242371036,15402.0392401993,0.0,1.0
2020-01-08,44.43,44.83,44.15,44.15,12934,35.3373661443131,35.6555058350114,35.1146683608243,35.1146683608243,16262.038818999,0.0,1.0
2020-01-09,44.07,44.68,44.03,44.52,11330,35.0510404226847,35.5362034509996,35.0192264536148,35.4089475747202,14245.3146605271,0.0,1.0
2020-01-10,44.04,44.72,44.0,44.02,25674,35.0271799458823,35.5680174200694,34.9953659768125,35.0112729613474,32280.1596288062,0.0,1.0
2020-01-13,44.25,44.57,44.03,44.03,38627,35.1942032834989,35.4487150360575,35.0192264536148,35.0192264536148,48566.0873249941,0.0,1.0
2020-01-14,44.13,44.48,43.8,44.27,111079,35.0987613762894,35.3771336056504,34.8362961314633,35.2101102680338,139660.662592824,0.0,1.0
2020-01-15,44.61,44.61,44.0,44.05,22377,35.4805290051274,35.4805290051274,34.9953659768125,35.0351334381497,28134.8107818725,0.0,1.0
2020-01-16,44.85,45.06,44.7,44.72,31620,35.6714128195463,35.8384361571629,35.5521104355345,35.5680174200694,39756.1208796001,0.0,1.0
2020-01-17,44.43,45.15,44.23,45.15,23642,35.3373661443131,35.9100175875701,35.178296298964,35.9100175875701,29725.3070789217,0.0,1.0
2020-01-21,44.1,44.48,44.0,44.19,21975,35.074900899487,35.3771336056504,34.9953659768125,35.1464823298941,27629.3724329289,0.0,1.0
2020-01-22,44.1,44.37,44.05,44.1,13588,35.074900899487,35.2896451907084,35.0351334381497,35.074900899487,17084.3191180268,0.0,1.0
2020-01-23,44.08,44.39,43.75,44.02,41012,35.0589939149521,35.3055521752433,34.796528670126,35.0112729613474,51564.7700668615,0.0,1.0
2020-01-24,44.15,44.33,44.0,44.08,34174,35.1146683608243,35.2578312216386,34.9953659768125,35.0589939149521,42967.2888975159,0.0,1.0
2020-01-27,45.46,45.76,44.1,44.18,37927,36.1565758478612,36.395180615885,35.074900899487,35.1385288376267,47685.9707969827,0.0,1.0
2020-01-28,45.5,45.5,45.09,45.49,37438,36.1883898169311,36.1883898169311,35.8622966339653,36.1804363246636,47071.1465367004,0.0,1.0
2020-01-29,44.73,45.48,44.6,45.24,22503,35.5759709123368,36.1724828323961,35.4725755128599,35.9815990179772,28293.2317569147,0.0,1.0
2020-01-30,45.05,45.23,44.35,44.6,25896,35.8304826648955,35.9736455257097,35.2737382061735,35.4725755128599,32559.2822991184,0.0,1.0
2020-01-31,44.06,44.83,44.0,44.83,24847,35.0430869304172,35.6555058350114,34.9953659768125,35.6555058350114,31240.364816427,0.0,1.0
2020-02-03,44.77,44.9,44.31,44.34,26569,35.6077848814067,35.7111802808836,35.2419242371036,35.265784713906,33405.451475335,0.0,1.0
2020-02-04,44.39,45.48,44.37,45.16,15908,35.3055521752433,36.1724828323961,35.2896451907084,35.9179710798375,20001.2767537216,0.0,1.0
2020-02-05,44.61,44.835,44.39,44.71,26224,35.4805290051274,35.6594825811451,35.3055521752433,35.5600639278019,32971.679757958,0.0,1.0
2020-02-06,44.25,44.79,44.1,44.61,25886,35.3771336056504,35.8088545581261,35.2572111188516,35.6649475739676,32378.4146213884,0.23,1.0
2020-02-07,43.69,44.26,43.65,44.26,37505,34.9294229882682,35.3851284381037,34.8974436584552,35.3851284381037,46911.5522048663,0.0,1.0
2020-02-10,44.08,44.16,43.77,43.77,20148,35.2412214539451,35.3051801135711,34.9933816478942,34.9933816478942,25201.2785981508,0.0,1.0
2020-02-11,44.14,44.58,44.09,44.25,13283,35.2891904486646,35.6409630766078,35.2492162863983,35.3771336056504,16614.4820140578,0.0,1.0
2020-02-12,44.08,44.43,43.85,44.43,14636,35.2412214539451,35.521040589809,35.0573403075202,35.521040589809,18306.825171855,0.0,1.0
2020-02-13,44.62,44.63,44.0,44.0,14485,35.6729424064208,35.6809372388741,35.1772627943191,35.1772627943191,18117.9531712435,0.0,1.0
2020-02-14,44.3,44.76,44.18,44.52,23737,35.4171077679167,35.7848700607664,35.3211697784776,35.5929940818883,29690.4283345397,0.0,1.0
2020-02-18,43.4,44.52,43.27,44.08,37431,34.6975728471238,35.5929940818883,34.5936400252315,35.2412214539451,46818.9924164872,0.0,1.0
2020-02-19,43.37,43.65,43.31,43.54,13543,34.673588349764,34.8974436584552,34.6256193550445,34.8095005014694,16939.692081336,0.0,1.0
2020-02-20,43.5,43.92,43.33,43.33,15587,34.7775211716563,35.113304134693,34.641609019951,34.641609019951,19496.3435333223,0.0,1.0
2020-02-21,43.13,43.89,42.71,43.61,19134,34.4817123708859,35.0893196373333,34.1459294078492,34.8654643286421,23932.9593357662,0.0,1.0
2020-02-24,42.12,42.67,41.87,42.23,30698,33.6742342931072,34.1139500780362,33.4743634817759,33.762177450093,38397.3024819354,0.0,1.0
2020-02-25,41.18,42.1,40.65,42.1,27417,32.9227200425013,33.6582446282007,32.4989939224789,33.6582446282007,34293.401594476,0.0,1.0
2020-02-26,40.99,41.55,40.81,41.23,22849,32.7708182258895,33.2185288432717,32.6269112417309,32.9626942047676,28579.7108739899,0.0,1.0
2020-02-27,39.49,42.63,39.46,40.53,30927,31.5715933579014,34.0819707482232,31.5476088605416,32.4030559330398,38683.7375027303,0.0,1.0
2020-02-28,38.13,39.53,37.0,38.74,56882,30.4842961442588,31.6035726877144,29.580880077041,30.9719809239073,71148.4578727424,0.0,1.0
2020-03-02,40.1,40.37,37.58,38.25,19124,32.0592781375499,32.2751386137877,30.0445803593298,30.5802341336978,23920.4512562555,0.0,1.0
2020-03-03,38.03,40.72,37.0,39.9,37821,30.4043478197262,32.5549577496516,29.580880077041,31.8993814884848,47306.8075174043,0.0,1.0
2020-03-04,38.89,39.14,37.58,38.8,28444,31.0919034107061,31.2917742220374,30.0445803593298,31.0199499186268,35577.9813602244,0.0,1.0
2020-03-05,36.84,39.23,36.09,38.39,37831,29.452962757789,31.3637277141167,28.8533503237949,30.6921617880434,47319.315596915,0.0,1.0
2020-03-06,35.88,37.06,35.05,35.65,40816,28.6854588422765,29.6288490717605,28.0218877486564,28.5015776958517,51052.9773308579,0.0,1.0
2020-03-09,33.14,34.43,32.88,34.25,48434,26.4948747500849,27.5262081365547,26.2870091063002,27.3823011523961,60581.6323021062,0.0,1.0
2020-03-10,34.0,34.44,32.53,33.87,40516,27.1824303410647,27.5342029690079,26.0071899704363,27.0784975191724,50677.734945537,0.0,1.0
2020-03-11,32.8,34.02,32.27,33.2,39298,26.2230504466742,27.1984200059712,25.7993243266517,26.5428437448044,49154.2508611342,0.0,1.0
2020-03-12,30.29,32.0,30.0,31.12,45948,24.2163475009074,25.5834638504139,23.984497359763,24.8799185945275,57472.1237357471,0.0,1.0
2020-03-13,31.95,33.29,31.0,31.63,54991,25.5434896881476,26.6147972368837,24.7839806050884,25.2876550496434,68783.1800372698,0.0,1.0
2020-03-16,27.05,28.82,25.61,27.75,58267,21.626021786053,23.041107130279,20.4747659127843,22.1856600577808,72880.8268849738,0.0,1.0
2020-03-17,31.08,31.08,26.67,27.5,71629,24.8479392647145,24.8479392647145,21.3222181528293,21.9857892464494,89594.1227271661,0.0,1.0
2020-03-18,27.33,29.79,27.32,29.67,66252,21.8498770947441,23.8166058782446,21.8418822622908,23.7206678888056,82868.5283742648,0.0,1.0
2020-03-19,27.5,28.99,25.15,27.4,93624,21.9857892464494,23.1770192819843,20.1070036199346,21.9058409219169,117105.643610943,0.0,1.0
2020-03-20,25.03,28.6,25.01,27.37,102748,20.0110656304956,22.8652208163074,19.9950759655891,21.8818564245571,128518.015356502,0.0,1.0
2020-03-23,25.52,26.12,23.8,25.11,58300,20.4028124207051,20.8825023679003,19.0277012387453,20.0750242901216,72922.103547359,0.0,1.0
2020-03-24,28.07,28.08,26.06,26.12,47166,22.4414946962849,22.4494895287382,20.8345333731808,20.8825023679003,58995.60782015,0.0,1.0
2020-03-25,26.53,28.68,26.16,27.89,49259,21.2102904984837,22.9291794759334,20.9144816977133,22.2975877121263,61613.5488617388,0.0,1.0
2020-03-26,31.08,31.15,25.74,26.6,50963,24.8479392647145,24.9039030918872,20.5786987346766,21.2662543256565,63744.9256103612,0.0,1.0
2020-03-27,29.22,30.42,28.64,29.47,40784,23.3609004284092,24.3202803227997,22.8972001461204,23.5607712397405,51012.9514764235,0.0,1.0
2020-03-30,29.99,30.1,28.76,29.33,42928,23.9765025273097,24.0644456842955,22.9931381355595,23.448843585395,53694.683723517,0.0,1.0
2020-03-31,30.0,30.0,28.54,29.65,83435,23.984497359763,23.984497359763,22.8172518215879,23.7046782238991,104361.161397494,0.0,1.0
2020-04-01,28.0,28.57,27.24,28.44,42796,22.3855308691121,22.8412363189476,21.7779236026648,22.7373034970553,53529.5770739758,0.0,1.0
2020-04-02,28.46,28.78,27.51,27.6,40923,22.7532931619618,23.009127800466,21.9937840789027,22.065737570982,51186.8137816224,0.0,1.0
2020-04-03,28.45,29.09,27.5,28.12,37096,22.7452983295086,23.2569676065168,21.9857892464494,22.4814688585512,46399.9717528788,0.0,1.0
2020-04-06,31.06,31.24,29.19,29.57,56978,24.8319495998079,24.9758565839665,23.3369159310494,23.6407195642731,71268.5354360453,0.0,1.0
2020-04-07,30.99,34.87,30.02,31.7,50300,24.7759857726352,27.8779807644978,24.0004870246695,25.3436188768162,62915.6399388021,0.0,1.0
2020-04-08,31.01,31.72,30.51,31.72,32881,24.7919754375417,25.3596085417227,24.392233814879,25.3596085417227,41127.8162391203,0.0,1.0
2020-04-09,33.63,33.66,31.48,31.6,36656,26.8866215402943,26.9106060376541,25.1677325628446,25.2636705522837,45849.6162544082,0.0,1.0
2020-04-13,32.6,33.33,31.83,32.99,31772,26.0631537976091,26.6467765666967,25.4475516987085,26.374952263286,39740.6702213842,0.0,1.0
2020-04-14,32.73,33.91,32.17,33.67,33552,26.1670866195014,27.1104768489854,25.7193760021192,26.9186008701073,41967.1083742881,0.0,1.0
2020-04-15,30.65,33.6,30.65,31.25,39206,24.5041614692245,26.8626370429346,24.5041614692245,24.9838514164198,49039.1765296358,0.0,1.0
2020-04-16,28.83,30.95,28.03,30.33,46966,23.0491019627322,24.7440064428222,22.4095153664719,24.2483268307204,58745.4462299361,0.0,1.0
2020-04-17,31.03,32.16,29.72,29.72,34203,24.8079651024482,25.7113811696659,23.7606420510719,23.7606420510719,42781.3843504344,0.0,1.0
2020-04-20,30.65,30.75,29.34,30.4,45196,24.5041614692245,24.5841097937571,23.4568384178482,24.3042906578932,56531.5161565429,0.0,1.0
2020-04-21,30.95,31.13,29.27,29.27,29582,24.7440064428222,24.8879134269807,23.4008745906754,23.4008745906754,37001.4008085416,0.0,1.0
2020-04-22,31.16,32.33,30.88,31.52,24249,24.9118979243405,25.8472933213713,24.6880426156494,25.1997118926576,30330.8420054873,0.0,1.0
2020-04-23,31.95,32.32,31.06,31.06,44206,25.5434896881476,25.839298488918,24.8319495998079,24.8319495998079,55293.2162849839,0.0,1.0
2020-04-24,31.3,31.76,30.5,31.76,37038,25.0238255786861,25.3915878715358,24.3842389824257,25.3915878715358,46327.4248917167,0.0,1.0
2020-04-27,32.94,33.55,31.5,31.84,27771,26.3349781010198,26.8226628806683,25.1837222277511,25.4555465311618,34736.1876091545,0.0,1.0
2020-04-28,34.21,36.42,33.33,33.92,32037,27.3503218225831,29.1171797947523,26.6467765666967,27.1184716814387,40072.1343284176,0.0,1.0
2020-04-29,36.1,37.8,33.79,35.83,61097,28.8613451562481,30.2204666733014,27.0145388595464,28.6454846800103,76420.613386501,0.0,1.0
2020-04-30,32.96,34.7,32.65,34.7,35050,26.5348489123511,27.9356570770201,26.2852796416342,27.9356570770201,43537.0106615633,0.23,1.0
2020-05-01,31.71,32.49,30.85,31.74,49747,25.5285212078475,26.1564696954578,24.836167747149,25.5526730727556,61792.7437769126,0.0,1.0
2020-05-04,31.45,33.33,30.55,31.15,25926,25.3192050453108,26.8327219128842,24.5946490980682,25.0776863962299,32203.7243484076,0.0,1.0
2020-05-05,30.6,32.9,30.41,32.28,61307,24.6349022062483,26.4865451825349,24.4819403951638,25.9874066411012,76151.8833845494,0.0,1.0
2020-05-06,30.31,31.4,30.02,30.9,39769,24.4014341788035,25.2789519371306,24.1679661513586,24.8764208553292,49398.6698145422,0.0,1.0
2020-05-07,29.68,30.89,29.18,30.89,69857,23.8942450157337,24.8683702336931,23.4917139339322,24.8683702336931,86772.1812777408,0.0,1.0
2020-05-08,31.27,31.99,30.23,30.62,37950,25.1742938558622,25.7539386136563,24.3370292057152,24.6510034495204,47139.2169645172,0.0,1.0
2020-05-11,30.11,31.54,29.41,30.64,54216,24.2404217460829,25.391660640035,23.6768782315609,24.6671046927924,67343.8679037749,0.0,1.0
2020-05-12,29.3,30.1,29.06,30.1,63199,23.5883213935646,24.2323711244469,23.3951064742999,24.2323711244469,78502.0124622006,0.0,1.0
2020-05-13,28.27,29.29,27.26,29.28,45584,22.7591073650536,23.5802707719285,21.9459945798147,23.5722201502925,56621.714522017,0.0,1.0
2020-05-14,28.32,28.32,26.59,27.35,62348,22.7993604732337,22.7993604732337,21.4066029302007,22.0184501745389,77444.9512332995,0.0,1.0
2020-05-15,28.16,28.43,27.45,28.07,65522,22.6705505270573,22.88791731123,22.0989563908992,22.598094932333,81387.5039248771,0.0,1.0
2020-05-18,31.64,31.86,29.48,29.48,50640,25.4721668563953,25.6492805323879,23.7332325830131,23.7332325830131,62901.9748902015,0.0,1.0
2020-05-19,29.56,32.86,29.53,31.36,49564,23.7976375561013,26.4543426959908,23.7734856911932,25.2467494505865,61565.4321377952,0.0,1.0
2020-05-20,31.21,31.69,30.19,30.35,35637,25.1259901260461,25.5124199645755,24.3048267191711,24.4336366653476,44266.1469028852,0.0,1.0
2020-05-21,30.85,31.25,30.7,30.82,16086,24.836167747149,25.1581926125902,24.7154084226086,24.8120158822409,19981.0657204538,0.0,1.0
2020-05-22,31.22,31.82,30.06,30.83,33321,25.1340407476821,25.6170780458438,24.2001686379028,24.820066503877,41389.35042094,0.0,1.0
2020-05-26,32.83,33.38,31.83,32.86,39515,26.4301908310827,26.8729750210643,25.6251286674799,26.4543426959908,49083.1662280078,0.0,1.0
2020-05-27,34.94,35.36,33.06,33.98,47035,28.1288719962848,28.466998104998,26.6153551287114,27.3560123192261,58424.0598135985,0.0,1.0
2020-05-28,34.0,35.72,33.93,35.72,59970,27.3721135624981,28.7568204838951,27.3157592110459,28.7568204838951,74491.1420648773,0.0,1.0
2020-05-29,33.65,34.0,32.86,33.66,44591,27.0903418052371,27.3721135624981,26.4543426959908,27.0983924268731,55388.2693982815,0.0,1.0
2020-06-01,32.81,34.06,32.81,33.63,67503,26.4140895878107,27.4204172923143,26.4140895878107,27.0742405619651,83848.183471826,0.0,1.0
2020-06-02,32.42,33.97,31.72,33.19,33723,26.1001153440056,27.34796169759,25.5365718294835,26.7200132099798,41888.6907429356,0.0,1.0
2020-06-03,33.72,34.6,32.92,33.24,41400,27.1466961566893,27.8551508606599,26.502646425807,26.7602663181599,51424.6003249278,0.0,1.0
2020-06-04,34.3,34.57,33.28,33.28,37655,27.613632211579,27.8309989957518,26.792468804704,26.792468804704,46772.7856336994,0.0,1.0
2020-06-05,35.82,36.21,34.6,34.6,71053,28.8373267002554,29.1513009440605,27.8551508606599,27.8551508606599,88257.7808426833,0.0,1.0
2020-06-08,36.03,36.42,35.0,36.42,46420,29.006389754612,29.3203639984171,28.177175726101,29.3203639984171,57660.1436493513,0.0,1.0
2020-06-09,35.41,36.04,34.4,35.36,25748,28.5072512131782,29.014440376248,27.6941384279393,28.466998104998,31982.6234098125,0.0,1.0
2020-06-10,33.67,35.3,33.54,35.3,27789,27.1064430485092,28.4186943751819,27.0017849672408,28.4186943751819,34517.8313630294,0.0,1.0
2020-06-11,30.34,32.29,29.72,31.83,43806,24.4255860437116,25.9954572627372,23.9264475022778,25.6251286674799,54413.1894162749,0.0,1.0
2020-06-12,31.38,32.16,30.25,31.78,43607,25.2628506938586,25.8907991814688,24.3531304489873,25.5848755592997,54166.003535486,0.0,1.0
2020-06-15,31.63,31.98,30.09,30.34,29722,25.4641162347593,25.7458879920203,24.2243205028108,24.4255860437116,36918.8881849638,0.0,1.0
2020-06-16,32.38,33.1,31.21,32.78,20623,26.0679128574615,26.6475576152555,25.1259901260461,26.3899377229026,25616.6553744199,0.0,1.0
2020-06-17,31.38,32.9,31.11,32.9,22809,25.2628506938586,26.4865451825349,25.0454839096858,26.4865451825349,28331.9736427844,0.0,1.0
2020-06-18,31.31,32.15,30.87,30.87,21520,25.2064963424064,25.8827485598328,24.8522689904211,24.8522689904211,26730.8550481266,0.0,1.0
2020-06-19,31.44,31.78,30.7,31.78,66089,25.3111544236747,25.5848755592997,24.7154084226086,25.5848755592997,82091.79736411,0.0,1.0
2020-06-22,31.45,31.74,30.68,31.09,26882,25.3192050453108,25.5526730727556,24.6993071793365,25.0293826664137,33391.2102882779,0.0,1.0
2020-06-23,31.47,32.2,31.33,32.0,20322,25.3353062885828,25.9230016680129,25.2225975856784,25.7619892352924,25242.7712029754,0.0,1.0
2020-06-24,30.42,31.7,30.14,31.01,32382,24.4899910167998,25.5204705862115,24.264573610991,24.9649776933255,40222.9808628456,0.0,1.0
2020-06-25,32.09,32.09,30.08,30.08,40047,25.8344448300166,25.8344448300166,24.2162698811748,24.2162698811748,49743.9847635841,0.0,1.0
2020-06-26,31.01,32.01,30.5,31.61,99017,24.9649776933255,25.7700398569284,24.554395989888,25.4480149914872,122992.986723994,0.0,1.0
2020-06-29,32.34,32.39,31.42,31.42,31336,26.0357103709173,26.0759634790975,25.2950531804027,25.2950531804027,38923.7023135734,0.0,1.0
2020-06-30,33.33,33.78,32.04,32.04,29583,26.8327219128842,27.1949998865055,25.7941917218365,25.7941917218365,36746.2307104429,0.0,1.0
2020-07-01,32.2,34.28,31.11,33.4,49534,25.9230016680129,27.5975309683069,25.0454839096858,26.8890762643364,61528.1679346612,0.0,1.0
2020-07-02,32.89,33.69,30.6,33.02,49943,26.4784945608989,27.1225442917812,24.6349022062483,26.5831526421673,62036.2032373881,0.0,1.0
2020-07-06,32.45,33.95,32.32,33.84,22139,26.1242672089137,27.331860454318,26.0196091276453,27.2433036163217,27499.7397727916,0.0,1.0
2020-07-07,31.17,32.42,30.95,31.96,34904,25.093787639502,26.1001153440056,24.9166739635093,25.7297867487482,43355.658206311,0.0,1.0
2020-07-08,30.87,31.89,30.29,31.01,31637,24.8522689904211,25.673432397296,24.3853329355314,24.9649776933255,39297.5864850178,0.0,1.0
2020-07-09,29.62,32.41,29.35,30.63,54756,23.8459412859175,26.0920647223695,23.6285745017447,24.6590540711564,68014.623560187,0.0,1.0
2020-07-10,30.91,30.98,29.67,29.73,30515,24.8844714769652,24.9408258284174,23.8861943940976,23.9344981239138,37903.905287806,0.0,1.0
2020-07-13,31.27,31.95,29.61,31.0,44554,25.1742938558622,25.7217361271122,23.8378906642815,24.9569270716895,55342.3102144163,0.0,1.0
2020-07-14,30.9,31.25,30.31,31.25,20114,24.8764208553292,25.1581926125902,24.4014341788035,25.1581926125902,24984.4060612463,0.0,1.0
2020-07-15,32.41,32.81,30.81,31.35,74513,26.0920647223695,26.4140895878107,24.8039652606049,25.2386988289505,92555.5856041388,0.0,1.0
2020-07-16,32.16,32.38,31.52,32.3,36832,25.8907991814688,26.0679128574615,25.375559396763,26.0035078843732,45750.5043277232,0.0,1.0
2020-07-17,31.91,32.57,31.55,32.11,44141,25.6895336405681,26.220874668546,25.3997112616711,25.8505460732887,54829.3063512714,0.0,1.0
2020-07-20,31.46,31.96,31.24,31.92,24610,25.3272556669468,25.7297867487482,25.1501419909542,25.6975842622041,30569.0679709293,0.0,1.0
2020-07-21,32.83,33.66,31.37,31.89,38608,26.4301908310827,27.0983924268731,25.2548000722225,25.673432397296,47956.5451532564,0.0,1.0
2020-07-22,32.06,32.7731,31.77,32.54,22935,25.8102929651085,26.3843827939737,25.5768249376637,26.1967228036379,28488.4832959473,0.0,1.0
2020-07-23,32.72,32.96,31.42,32.01,21775,26.3416339930864,26.5348489123511,25.2950531804027,25.7700398569284,27047.6007747658,0.0,1.0
2020-07-24,32.3,33.3,32.25,32.73,21103,26.0035078843732,26.8085700479761,25.9632547761931,26.3496846147225,26212.882624564,0.0,1.0
2020-07-27,32.05,33.53,31.91,32.2,19991,25.8022423434725,26.9937343456048,25.6895336405681,25.9230016680129,24831.6228283969,0.0,1.0
2020-07-28,31.87,32.185,31.77,31.83,27423,25.657331154024,25.9109257355589,25.5768249376637,25.6251286674799,34063.2080847945,0.0,1.0
2020-07-29,32.61,32.81,31.487,31.82,35605,26.2530771550901,26.4140895878107,25.3489923453641,25.6170780458438,44226.3984195423,0.0,1.0
2020-07-30,31.75,31.99,31.4356,31.79,26124,25.7458879920203,25.9405025784167,25.490942883841,25.7783237564197,32216.2902385451,0.23,1.0
2020-07-31,31.41,31.62,30.99,31.42,44196,25.4701839946254,25.6404717577223,25.1296084684318,25.4782929357253,54502.8006194588,0.0,1.0
2020-08-03,31.75,32.0,31.53,31.71,20806,25.7458879920203,25.9486115195165,25.5674912878236,25.7134522276209,25658.0973320766,0.0,1.0
2020-08-04,31.3,31.68,30.83,31.55,23986,25.3809856425271,25.6891254043214,24.9998654108342,25.5837091700233,29579.694444256,0.0,1.0
2020-08-05,31.92,31.99,31.025,31.59,22358,25.8837399907177,25.9405025784167,25.1579897622812,25.6161449344227,27572.0340358824,0.0,1.0
2020-08-06,32.09,32.2,31.51,32.07,20596,26.0215919894152,26.1107903415135,25.5512734056239,26.0053741072155,25399.1239378761,0.0,1.0
2020-08-07,33.64,33.74,31.7,31.7,36127,27.2784778598917,27.3595672708902,25.705343286521,25.705343286521,44552.0562489635,0.0,1.0
2020-08-10,34.17,34.75,33.1772,33.76,29685,27.7082517381837,28.178570321975,26.9031960657907,27.3757851530899,36607.7390802026,0.0,1.0
2020-08-11,34.52,35.25,34.35,34.71,23578,27.9920646766784,28.5840173769674,27.854212677981,28.1461345575756,29076.5461355236,0.0,1.0
2020-08-12,34.1,34.67,33.62,34.67,15571,27.6514891504848,28.1136987931762,27.262259977692,28.1136987931762,19202.2605766493,0.0,1.0
2020-08-13,33.49,33.83,33.09,33.74,12035,27.156843743394,27.4325477407889,26.8324860994001,27.3595672708902,14841.6419009681,0.0,1.0
2020-08-14,33.55,33.83,32.79,33.31,15782,27.2054973899931,27.4325477407889,26.5892178664046,27.0108828035967,19462.4671774889,0.0,1.0
2020-08-17,33.32,33.64,32.41,33.21,48319,27.0189917446966,27.2784778598917,26.2810781046103,26.9297933925982,59587.3115922623,0.0,1.0
2020-08-18,32.01,33.24,31.89,33.24,21493,25.9567204606164,26.9541202158978,25.8594131674182,26.9541202158978,26505.310293104,0.0,1.0
2020-08-19,32.19,32.9,32.13,32.27,20148,26.1026814004136,26.6784162185029,26.0540277538146,26.1675529292124,24846.6473635817,0.0,1.0
2020-08-20,32.05,32.15,31.71,31.71,16799,25.9891562250158,26.0702456360142,25.7134522276209,25.7134522276209,20716.6383294028,0.0,1.0
2020-08-21,31.86,32.0,31.66,31.89,18784,25.8350863441186,25.9486115195165,25.6729075221217,25.8594131674182,23164.5535079173,0.0,1.0
2020-08-24,32.32,32.49,31.85,32.14,42072,26.2080976347117,26.3459496334091,25.8269774030188,26.0621366949144,51883.4697181163,0.0,1.0
2020-08-25,32.08,32.72,31.7301,32.72,15921,26.0134830483153,26.5324552787056,25.7297511992316,26.5324552787056,19633.8829003168,0.0,1.0
2020-08-26,31.65,32.04,31.55,32.04,22388,25.6647985810218,25.9810472839159,25.5837091700233,25.9810472839159,27609.0302350539,0.0,1.0
2020-08-27,32.23,32.4,31.71,31.71,21518,26.135117164813,26.2729691635105,25.7134522276209,25.7134522276209,26536.1404590804,0.0,1.0
2020-08-28,32.18,32.35,31.83,32.35,20094,26.0945724593138,26.2324244580112,25.8107595208191,26.2324244580112,24780.054205073,0.0,1.0
2020-08-31,31.83,32.03,31.67,32.03,21834,25.8107595208191,25.9729383428161,25.6810164632215,25.9729383428161,26925.8337570201,0.0,1.0
2020-09-01,31.87,32.24,31.65,31.68,23633,25.8431952852185,26.1432261059129,25.6647985810218,25.6891254043214,29144.3725006713,0.0,1.0
2020-09-02,32.02,32.09,31.65,31.72,29144,25.9648294017162,26.0215919894152,25.6647985810218,25.7215611687207,35940.5742884765,0.0,1.0
2020-09-03,31.81,32.35,31.65,31.87,27267,25.7945416386194,26.2324244580112,25.6647985810218,25.8431952852185,33625.8454269794,0.0,1.0
2020-09-04,31.78,32.35,31.775,32.2,19983,25.7702148153198,26.2324244580112,25.7661603447699,26.1107903415135,24643.1682681384,0.0,1.0
2020-09-08,31.16,31.64,30.52,31.4,31053,25.2674604671292,25.656689639922,24.7484882367389,25.4620750535256,38294.7657624232,0.0,1.0
2020-09-09,30.78,31.33,30.605,31.13,36633,24.9593207053349,25.4053124658266,24.8174142360876,25.2431336438297,45176.0588083229,0.0,1.0
2020-09-10,30.25,31.0,30.25,31.0,30303,24.529546827043,25.1377174095316,24.529546827043,25.1377174095316,37369.8607831355,0.0,1.0
2020-09-11,30.06,30.62,29.72,30.28,30327,24.3754769461458,24.8295776477374,24.099772948751,24.5538736503425,37399.4577424728,0.0,1.0
2020-09-14,30.73,31.0,30.02,30.18,24919,24.9187759998357,25.1377174095316,24.3430411817464,24.472784239344,30730.2762384898,0.0,1.0
2020-09-15,30.34,30.98,30.32,30.75,22416,24.6025272969416,25.1214995273319,24.5863094147419,24.9349938820354,27643.5600209473,0.0,1.0
2020-09-16,30.23,30.67,30.05,30.33,29251,24.5133289448433,24.8701223532366,24.367368005046,24.5944183558417,36072.5273988548,0.0,1.0
2020-09-17,29.92,30.21,29.55,29.65,19246,24.2619517707479,24.4971110626436,23.9619209500535,24.043010361052,23734.2949751585,0.0,1.0
2020-09-18,30.73,30.73,29.51,30.21,108402,24.9187759998357,24.9187759998357,23.9294851856541,24.4971110626436,133682.06608631,0.0,1.0
2020-09-21,28.45,30.22,28.09,30.06,34508,23.0699374290702,24.5052200037434,22.7780155494756,24.3754769461458,42555.4947003412,0.0,1.0
2020-09-22,28.17,28.5,27.8955,28.22,51082,22.8428870782744,23.1104821345694,22.6202966450835,22.8834317837736,62994.6615359578,0.0,1.0
2020-09-23,27.55,28.8,27.55,28.33,33576,22.3401327300838,23.3537503675649,22.3401327300838,22.972630135872,41406.1461127465,0.0,1.0
2020-09-24,27.75,28.26,27.27,27.68,36261,22.5023115520807,22.915867548173,22.113082379288,22.4455489643818,44717.3059385962,0.0,1.0
2020-09-25,27.84,27.97,27.26,27.4,34286,22.5752920219794,22.6807082562774,22.1049734381881,22.218498613586,42281.7228264721,0.0,1.0
2020-09-28,28.79,29.17,28.24,28.24,30328,23.345641426465,23.6537811882593,22.8996496659733,22.8996496659733,37400.6909491118,0.0,1.0
2020-09-29,29.29,30.75,28.77,30.75,36402,23.7510884814575,24.9349938820354,23.3294235442653,24.9349938820354,44891.1880747021,0.0,1.0
2020-09-30,28.96,29.55,28.75,29.4,33215,23.4834934251625,23.9619209500535,23.3132056620656,23.8402868335558,40960.9585160494,0.0,1.0
2020-10-01,28.58,28.9,28.26,28.86,46036,23.1753536633682,23.4348397785634,22.915867548173,23.402404014164,56771.900835311,0.0,1.0
2020-10-02,29.62,29.89,28.486,28.486,16874,24.0186835377525,24.2376249474484,23.0991296170296,23.0991296170296,20809.1288273316,0.0,1.0
2020-10-05,30.58,31.62,29.61,29.61,21731,24.797141883338,25.6404717577223,24.0105745966526,24.0105745966526,26798.813473198,0.0,1.0
2020-10-06,30.8,32.145,30.6873,31.04,21354,24.9755385875346,26.0661911654643,24.8841508213394,25.170153173931,26333.8945702762,0.0,1.0
2020-10-07,31.7,31.92,30.385,30.98,25242,25.705343286521,25.8837399907177,24.6390175318909,25.1214995273319,31128.601982903,0.0,1.0
2020-10-08,32.37,32.53,30.76,31.92,38245,26.2486423402109,26.3783853978085,24.9431028231353,25.8837399907177,47163.9879104716,0.0,1.0
2020-10-09,31.93,32.61,31.77,32.61,19176,25.8918489318176,26.4432569266073,25.76210587422,26.4432569266073,23647.9705104249,0.0,1.0
2020-10-12,32.55,32.63,31.335,31.82,12543,26.3946032800082,26.459474808807,25.4093669363766,25.8026505797192,15468.1108736056,0.0,1.0
2020-10-13,30.73,32.03,30.615,32.03,20102,24.9187759998357,25.9729383428161,24.8255231771874,25.9729383428161,24789.9198581854,0.0,1.0
2020-10-14,30.68,31.3556,30.66,30.66,24382,24.8782312943365,25.4260713550423,24.8620134121368,24.8620134121368,30068.0442733198,0.0,1.0
2020-10-15,31.62,31.67,29.24,29.84,18273,25.6404717577223,25.6810164632215,23.7105437759582,24.1970802419492,22534.3849153627,0.0,1.0
2020-10-16,31.81,32.02,28.24,31.38,14191,25.7945416386194,25.9648294017162,22.8996496659733,25.4458571713259,17500.4354147601,0.0,1.0
2020-10-19,31.72,32.1103,31.71,32.1103,29408,25.7215611687207,26.0380531398479,25.7134522276209,26.0380531398479,36266.1408411858,0.0,1.0
2020-10-20,31.25,31.75,31.01,31.75,22751,25.3404409370279,25.7458879920203,25.1458263506315,25.7458879920203,28056.6842450291,0.0,1.0
2020-10-21,31.46,31.6,30.9963,31.12,9402,25.5107287001247,25.6242538755226,25.1347171013247,25.2350247027298,11594.6088203491,0.0,1.0
2020-10-22,32.41,32.68,30.58,30.58,20689,26.2810781046103,26.5000195143062,24.797141883338,24.797141883338,25513.8121553078,0.0,1.0
2020-10-23,32.77,33.04,32.19,32.57,20560,26.5729999842049,26.7919413939008,26.1026814004136,26.4108211622079,25354.7284988703,0.0,1.0
2020-10-26,31.59,32.51,30.9828,31.77,22842,25.6161449344227,26.3621675156088,25.1237700308399,25.76210587422,28168.9060491827,0.0,1.0
2020-10-27,30.32,31.65,30.21,31.34,17326,24.5863094147419,25.6647985810218,24.4971110626436,25.4134214069265,21366.5382281823,0.0,1.0
2020-10-28,30.04,31.39,29.52,29.65,27394,24.3592590639461,25.4539661124257,23.937594126754,24.043010361052,33782.4626701388,0.0,1.0
2020-10-29,30.43,30.62,29.53,29.77,9875,24.6755077668402,24.8295776477374,23.9457030678538,24.1403176542502,12177.9155606199,0.0,1.0
2020-10-30,30.14,30.59,29.82,30.43,25606,24.4403484749446,24.8052508244378,24.1808623597495,24.6755077668402,31577.4891995172,0.0,1.0
2020-11-02,30.52,30.8914,29.85,30.72,15390,24.7484882367389,25.0496543091873,24.205189183049,24.9106670587359,18979.0501749812,0.0,1.0
2020-11-03,31.7,31.97,30.94,30.95,27015,25.705343286521,25.924284696217,25.0890637629325,25.0971727040324,33315.0773539389,0.0,1.0
2020-11-04,29.76,31.19,29.6,31.19,19950,24.1322087131504,25.2917872904288,24.0024656555528,25.2917872904288,24602.4724490497,0.0,1.0
2020-11-05,30.64,30.88,29.43,29.43,18405,25.0323011752336,25.2283766413581,24.0437540335223,24.0437540335223,22528.0606865636,0.23,1.0
2020-11-06,29.9,30.77,29.8826,30.77,17396,24.4277351546829,25.1385087193844,24.4135196833889,25.1385087193844,21293.0260094247,0.0,1.0
2020-11-09,33.88,35.55,31.89,31.89,47476,27.6793199679149,29.0436784196982,26.0535275612989,26.0535275612989,58111.5028065904,0.0,1.0
2020-11-10,34.45,34.915,34.19,34.52,45410,28.1449991999607,28.524895415577,27.9325841116591,28.2021878775804,55582.6805638063,0.0,1.0
2020-11-11,34.08,34.485,33.02,34.47,25413,27.8427161896854,28.1735935387706,26.976716214302,28.1613388221378,31105.9824084565,0.0,1.0
2020-11-12,33.32,34.325,32.52,33.43,34020,27.2218105469577,28.0428765613542,26.5682256598759,27.3116784689314,41641.1097287092,0.0,1.0
2020-11-13,33.84,34.62,33.4501,33.48,32519,27.6466407235609,28.2838859884656,27.3280997892194,27.352527524374,39803.8579443826,0.0,1.0
2020-11-16,36.0,36.2,34.86,35.0,36611,29.4113199186818,29.5747161404522,28.4799614545902,28.5943388098295,44812.5416895289,0.0,1.0
2020-11-17,36.9,37.15,35.03,35.45,36412,30.1466029166488,30.3508481938619,28.6188482430951,28.961980308813,44568.9620059307,0.0,1.0
2020-11-18,36.29,37.78,36.29,37.78,24814,29.6482444402489,30.8655462924388,29.6482444402489,30.8655462924388,30372.7953206406,0.0,1.0
2020-11-19,36.35,37.0,35.08,36.38,16558,29.6972633067801,30.228301027534,28.6596972985377,29.7217727400456,20267.2984975887,0.0,1.0
2020-11-20,35.62,36.2,35.31,35.83,39526,29.1008670973179,29.5747161404522,28.8476029535737,29.2724331301769,48380.5556477649,0.0,1.0
2020-11-23,36.03,36.695,35.76,36.18,25577,29.4358293519473,29.9791217893341,29.2152444525572,29.5583765182752,31306.7214441857,0.0,1.0
2020-11-24,38.41,38.91,36.67,36.87,39524,31.3802443910157,31.7887349454419,29.9586972616128,30.1220934833832,48378.1076107439,0.0,1.0
2020-11-25,37.78,39.115,37.4,37.94,28988,30.8655462924388,31.9562160727566,30.5550934710749,30.9962632698552,35481.8485836515,0.0,1.0
2020-11-27,36.98,38.25,36.27,37.41,21453,30.211961405357,31.2495274135994,29.6319048180719,30.5632632821635,26258.8691067019,0.0,1.0
2020-11-30,34.7,36.6,34.7,36.6,36082,28.3492444771738,29.9015085839931,28.3492444771738,29.9015085839931,44165.0358974512,0.0,1.0
2020-12-01,35.94,36.62,34.9794,35.23,22664,29.3623010521506,29.9178482061702,28.5775089989871,28.7822444648655,27741.1555229708,0.0,1.0
2020-12-02,36.15,36.67,35.3,35.52,15003,29.5338670850096,29.9586972616128,28.8394331424852,29.0191689864327,18363.9497136927,0.0,1.0
2020-12-03,35.9,36.48,35.56,36.48,18445,29.3296218077965,29.8034708509309,29.0518482307868,29.8034708509309,22577.0214269854,0.0,1.0
2020-12-04,36.97,36.98,36.09,36.09,16831,30.2037915942685,30.211961405357,29.4848482184785,29.4848482184785,20601.4555509672,0.0,1.0
2020-12-07,36.61,37.05,36.43,36.86,11906,29.9096783950816,30.2691500829766,29.7626217954882,30.1139236722947,14573.1643865377,0.0,1.0
2020-12-08,37.33,37.44,36.27,36.27,12469,30.4979047934553,30.587772715429,29.6319048180719,29.6319048180719,15262.286807974,0.0,1.0
2020-12-09,37.56,38.0,37.38,37.38,18762,30.6858104484913,31.0452821363863,30.5387538488979,30.5387538488979,22965.0352948279,0.0,1.0
2020-12-10,38.88,39.68,37.5,37.53,23797,31.7642255121763,32.4178103992581,30.6367915819602,30.6613010152257,29127.9684954172,0.0,1.0
2020-12-11,38.4,39.62,38.2,38.7,22846,31.3720745799272,32.368791532727,31.2086783581568,31.6171689125829,27963.9268918898,0.0,1.0
2020-12-14,37.82,38.625,37.7301,38.54,29330,30.8982255367929,31.555895329419,30.8247789351071,31.4864519351665,35900.4629142576,0.0,1.0
2020-12-15,38.89,39.48,37.61,37.61,19831,31.7723953232648,32.2544141774877,30.7266595039339,30.7266595039339,24273.5110825995,0.0,1.0
2020-12-16,38.91,40.09,38.16,38.16,29991,31.7887349454419,32.7527726538876,31.1759991138027,31.1759991138027,36709.5391497272,0.0,1.0
2020-12-17,38.33,38.94,37.87,38.94,25857,31.3148859023076,31.8132443787074,30.9390745922355,31.8132443787074,31649.446627138,0.0,1.0
2020-12-18,37.79,38.67,37.25,38.67,96921,30.8737161035273,31.5926594793173,30.4325463047471,31.5926594793173,118633.098060442,0.0,1.0
2020-12-21,36.42,38.9061,36.1,37.5,25351,29.7544519843997,31.7855487191173,29.493018029567,30.6367915819602,31030.0932608027,0.0,1.0
2020-12-22,36.17,36.835,36.0,36.31,27270,29.5502067071866,30.0934991445734,29.4113199186818,29.664584062426,33378.9847825369,0.0,1.0
2020-12-23,36.89,37.02,36.2172,36.58,13960,30.1384331055603,30.2446406497111,29.5887682155245,29.8851689618161,17087.2984071952,0.0,1.0
2020-12-24,36.46,36.7,36.43,36.44,4496,29.7871312287538,29.9832066948784,29.7626217954882,29.7707916065768,5503.18722340614,0.0,1.0
2020-12-28,35.06,37.29,34.545,36.72,82006,28.6433576763606,30.4652255491012,28.2226124053017,29.9995463170554,100376.861975677,0.0,1.0
2020-12-29,32.83,34.96,32.62,34.96,164296,26.8214898036201,28.5616595654754,26.6499237707611,28.5616595654754,201101.345208348,0.0,1.0
2020-12-30,34.46,34.6,33.1,33.1,28770,28.1531690110493,28.2675463662886,27.0420747030102,27.0420747030102,35215.0125483529,0.0,1.0
2020-12-31,34.34,34.8,34.2,34.23,25374,28.055131277987,28.430942588059,27.9407539227477,27.9652633560132,31058.2456865452,0.0,1.0
2021-01-04,34.86,34.99,34.41,34.8,41778,28.4799614545902,28.586168998741,28.1123199556066,28.430942588059,51137.0453335101,0.0,1.0
2021-01-05,35.19,35.73,34.7,35.12,26706,28.7495652205114,29.1907350192916,28.3492444771738,28.6923765428918,32688.63834259,0.0,1.0
2021-01-06,37.65,38.9412,36.04,36.04,43671,30.759338748288,31.8142247560381,29.4439991630359,29.4439991630359,53454.1123739701,0.0,1.0
2021-01-07,37.84,38.8075,37.07,38.18,25597,30.9145651589699,31.7049943817845,30.2854897051537,31.1923387359797,31331.2018143966,0.0,1.0
2021-01-08,37.11,37.51,36.3952,37.39,24967,30.3181689495078,30.6449613930487,29.7341908529002,30.5469236599864,30560.0701527538,0.0,1.0
2021-01-11,37.71,37.88,36.45,36.45,17036,30.8083576148191,30.947244403324,29.7789614176653,29.7789614176653,20852.3793456288,0.0,1.0
2021-01-12,39.1,39.28,37.54,37.96,24092,31.9439613561238,32.0910179557172,30.6694708263143,31.0126028920322,29489.0539560278,0.0,1.0
2021-01-13,39.15,39.33,38.85,39.0,41601,31.9848104115664,32.1318670111598,31.7397160789107,31.8622632452386,50920.3940571439,0.0,1.0
2021-01-14,39.64,40.0499,38.865,39.01,30800,32.385131154904,32.7200117114226,31.7519707955435,31.8704330563271,37699.7701247574,0.0,1.0
2021-01-15,39.69,39.99,38.93,38.93,31475,32.4259802103466,32.6710745430023,31.8050745676189,31.8050745676189,38525.9826193747,0.0,1.0
2021-01-19,40.09,41.48,40.0,40.0,47608,32.7527726538876,33.8883763951922,32.6792443540908,32.6792443540908,58273.073249982,0.0,1.0
2021-01-20,40.22,40.79,39.775,40.03,35948,32.8589801980383,33.3246594300841,32.4954236045991,32.7037537873564,44001.0174170383,0.0,1.0
2021-01-21,39.47,40.89,39.43,40.89,42967,32.2462443663991,33.4063575409694,32.2135651220451,33.4063575409694,52592.4033425471,0.0,1.0
2021-01-22,39.83,42.1899,38.74,38.78,43914,32.540357565586,34.4683512843664,31.649848156937,31.6825274012911,53751.5488720322,0.0,1.0
2021-01-25,39.94,40.39,38.96,39.42,58062,32.6302254875597,32.9978669865432,31.8295840008845,32.2053953109565,71068.9627592098,0.0,1.0
2021-01-26,39.73,40.74,39.68,40.39,45552,32.4586594547007,33.2838103746415,32.4178103992581,32.9978669865432,55756.4911923035,0.0,1.0
2021-01-27,37.34,38.86,37.15,38.86,37532,30.5060746045438,31.7478858899993,30.3508481938619,31.7478858899993,45939.8627377401,0.0,1.0
2021-01-28,37.83,38.2,37.29,37.9,35683,30.9063953478814,31.2086783581568,30.4652255491012,30.9635840255011,43676.6525117441,0.0,1.0
2021-01-29,37.14,37.75,37.01,37.69,46185,30.3426783827734,30.8410368591732,30.2364708386226,30.7920179926421,56531.2949094778,0.0,1.0
2021-02-01,37.95,38.14,37.0,37.38,32629,31.0044330809437,31.1596594916256,30.228301027534,30.5387538488979,39938.4999805425,0.0,1.0
2021-02-02,38.13,38.8,38.06,38.23,17861,31.1514896805371,31.6988670234681,31.0943010029174,31.2331877914223,21862.1946168276,0.0,1.0
2021-02-03,37.38,38.07,37.01,38.07,33632,30.5387538488979,31.102470814006,30.2364708386226,31.102470814006,41166.1905466182,0.0,1.0
2021-02-04,36.87,37.465,36.61,36.61,43938,30.3099991384193,30.79913527857,30.0962589763366,30.0962589763366,53447.5125717369,0.23,1.0
2021-02-05,37.06,37.22,36.6766,37.22,34052,30.4661938722489,30.5977262796844,30.1510093409316,30.5977262796844,41421.883064609,0.0,1.0
2021-02-08,37.3,37.45,36.93,37.45,33123,30.6634924834022,30.786804115373,30.3593237912076,30.786804115373,40291.8193571315,0.0,1.0
2021-02-09,37.39,37.64,36.88,37.2,42204,30.7374794625847,30.9429988492026,30.318219913884,30.581284728755,51338.2225084797,0.0,1.0
2021-02-10,37.04,37.93,37.01,37.74,42739,30.4497523213195,31.1814013376795,30.4250899949253,31.0252066038498,51989.0126952402,0.0,1.0
2021-02-11,36.51,37.74,36.15,37.28,38574,30.0140512216894,31.0252066038498,29.7181033049595,30.6470509324727,46922.580680554,0.0,1.0
2021-02-12,36.67,37.36,36.2154,36.71,32666,30.1455836291249,30.7128171361905,29.7718671764988,30.1784667309838,39735.9107303099,0.0,1.0
2021-02-16,37.17,37.4,36.78,36.79,28308,30.5566224023608,30.7457002380494,30.2360121592368,30.2442329347015,34434.7076762878,0.0,1.0
2021-02-17,36.73,37.75,36.57,36.89,37851,30.1949082819132,31.0334273793145,30.0633758744777,30.3264406893487,46043.1016057357,0.0,1.0
2021-02-18,36.18,36.9,35.89,36.58,29398,29.7427656313536,30.3346614648134,29.5043631428768,30.0715966499424,35760.6166549212,0.0,1.0
2021-02-19,36.95,37.14,36.29,36.29,22218,30.375765342137,30.5319600759667,29.8331941614656,29.8331941614656,27026.6474195196,0.0,1.0
2021-02-22,37.56,37.77,36.59,36.59,27322,30.8772326454849,31.049868930244,30.0798174254071,30.0798174254071,33235.3074442395,0.0,1.0
2021-02-23,37.87,39.35,37.2801,37.64,36948,31.1320766848912,32.3487514536696,30.6471331402274,30.9429988492026,44944.6650849045,0.0,1.0
2021-02-24,38.31,38.65,37.86,37.95,52331,31.4937908053388,31.7732971711393,31.1238559094264,31.1978428886089,63657.011707214,0.0,1.0
2021-02-25,37.78,38.69,36.81,38.69,40002,31.0580897057087,31.8061802729981,30.2606744856309,31.8061802729981,48659.6430855893,0.0,1.0
2021-02-26,37.0,37.8375,36.805,37.47,40132,30.4168692194606,31.1053591646308,30.2565640978986,30.8032456663024,48817.7790188208,0.0,1.0
2021-03-01,38.25,38.5,37.47,37.67,29931,31.4444661525505,31.6499855391685,30.8032456663024,30.9676611755968,36408.9739811703,0.0,1.0
2021-03-02,37.77,38.25,37.66,38.22,30766,31.049868930244,31.4444661525505,30.9594404001321,31.4198038261563,37424.6932446187,0.0,1.0
2021-03-03,38.36,39.46,37.75,38.0,30285,31.5348946826624,32.4391799837815,31.0334273793145,31.2389467659325,36839.5902916622,0.0,1.0
2021-03-04,38.36,39.47,37.63,38.38,50799,31.5348946826624,32.4474007592462,30.9347780737379,31.5513362335918,61793.4405555935,0.0,1.0
2021-03-05,39.6,39.9,38.74,38.9,43704,32.5542708402876,32.8008941042291,31.8472841503217,31.9788165577572,53162.8678919202,0.0,1.0
2021-03-08,41.51,42.0,39.82,39.92,56322,34.1244389540489,34.5272569518201,32.7351279005114,32.8173356551586,68511.7848574212,0.0,1.0
2021-03-09,40.28,41.59,40.01,41.21,63725,33.1132835718885,34.1902051577667,32.8913226343411,33.8778156901073,77517.0180398274,0.0,1.0
2021-03-10,41.09,41.49,40.37,40.785,44547,33.7791663845307,34.1079974031195,33.1872705510709,33.5284327328568,54188.3185974138,0.0,1.0
2021-03-11,40.86,41.22,40.09,41.22,45253,33.5900885488422,33.8860364655721,32.9570888380588,33.8860364655721,55047.1183578864,0.0,1.0
2021-03-12,41.5,42.0,40.55,41.05,22053,34.1162181785842,34.5272569518201,33.3352445094359,33.7462832826718,26825.9364273411,0.0,1.0
2021-03-15,40.25,41.45,39.72,41.45,47392,33.0886212454943,34.0751143012606,32.6529201458642,34.0751143012606,57649.0626746725,0.0,1.0
2021-03-16,39.92,40.43,38.91,40.03,32759,32.8173356551586,33.2365952038593,31.9870373332219,32.9077641852705,39849.0387440833,0.0,1.0
2021-03-17,39.82,41.24,39.29,40.18,40244,32.7351279005114,33.9024780165015,32.2994268008813,33.0310758172413,48954.019207451,0.0,1.0
2021-03-18,39.95,41.46,39.94,40.46,32747,32.8419979815527,34.0833350767253,32.833777206088,33.2612575302534,39834.4415810158,0.0,1.0
2021-03-19,40.33,40.39,39.19,39.87,278345,33.1543874492121,33.2037121020004,32.2172190462341,32.776231777835,338587.279502483,0.0,1.0
2021-03-22,39.77,40.48,38.66,40.16,66677,32.6940240231878,33.2776990811828,31.781517946604,33.0146342663118,81107.9201544382,0.0,1.0
2021-03-23,38.55,39.84,38.55,39.41,34689,31.6910894164921,32.7515694514408,31.6910894164921,32.3980761064579,42196.7491374433,0.0,1.0
2021-03-24,39.1,40.67,39.08,39.19,62045,32.1432320670516,33.4338938150125,32.1267905161222,32.2172190462341,75473.4152103742,0.0,1.0
2021-03-25,39.48,39.86,38.12,39.12,51651,32.4556215347109,32.7680110023703,31.3375960715091,32.159673617981,62829.8391333877,0.0,1.0
2021-03-26,40.8,40.83,39.3982,40.21,40301,33.5407638960539,33.565426222448,32.3883755914095,33.0557381436354,49023.3557320217,0.0,1.0
2021-03-29,39.34,40.43,39.19,40.43,26369,32.3405306782049,33.2365952038593,32.2172190462341,33.2365952038593,32076.049410627,0.0,1.0
2021-03-30,39.84,40.4444,39.72,39.72,21747,32.7515694514408,33.2484331205285,32.6529201458642,32.6529201458642,26453.7087691193,0.0,1.0
2021-03-31,39.16,39.8,38.94,39.5,62889,32.1925567198399,32.718686349582,32.0116996596161,32.4720630856404,76500.0823461234,0.0,1.0
2021-04-01,39.79,40.0,39.38,39.38,30514,32.7104655741172,32.8831018588763,32.3734137800637,32.3734137800637,37118.1528202008,0.0,1.0
2021-04-05,39.71,40.06,39.06,40.06,30079,32.6446993703995,32.9324265116647,32.1103489651927,32.9324265116647,36589.005659003,0.0,1.0
2021-04-06,39.63,39.91,39.37,39.44,17513,32.5789331666817,32.8091148796939,32.365193004599,32.4227384328521,21303.3430667948,0.0,1.0
2021-04-07,39.08,39.59,39.0039,39.5,27861,32.1267905161222,32.5460500648229,32.0642304148357,32.4720630856404,33890.9633520225,0.0,1.0
2021-04-08,39.29,39.55,38.7,38.83,17276,32.2994268008813,32.513166962964,31.8144010484629,31.9212711295042,21015.0490962112,0.0,1.0
2021-04-09,39.51,39.61,38.94,38.99,22050,32.4802838611051,32.5624916157523,32.0116996596161,32.0528035369397,26822.2871365743,0.0,1.0
2021-04-12,39.5,39.65,39.21,39.38,25509,32.4720630856404,32.5953747176112,32.2336605971635,32.3734137800637,31029.9193907879,0.0,1.0
2021-04-13,38.95,39.62,38.89,39.62,23197,32.0199204350808,32.570712391217,31.9705957822925,32.570712391217,28217.5326397784,0.0,1.0
2021-04-14,39.37,39.5,38.92,38.92,20465,32.365193004599,32.4720630856404,31.9952581086867,31.9952581086867,24894.2451814056,0.0,1.0
2021-04-15,39.17,39.66,38.63,39.66,22462,32.2007774953046,32.6035954930759,31.7568556202098,32.6035954930759,27323.4564018926,0.0,1.0
2021-04-16,39.06,39.7,38.63,39.46,25058,32.1103489651927,32.6364785949348,31.7568556202098,32.4391799837815,30481.3093455002,0.0,1.0
2021-04-19,36.15,38.81,35.93,38.81,166523,29.7181033049595,31.9048295785748,29.5372462447357,31.9048295785748,202563.615457767,0.0,1.0
2021-04-20,35.16,36.65,35.16,36.65,138541,28.9042465339523,30.1291420781954,28.9042465339523,30.1291420781954,168525.464044813,0.0,1.0
2021-04-21,35.84,35.93,35.16,35.26,146232,29.4632592655532,29.5372462447357,28.9042465339523,28.9864542885995,177881.02914084,0.0,1.0
2021-04-22,35.52,36.01,35.41,36.01,121102,29.2001944506822,29.6030124484534,29.1097659205703,29.6030124484534,147312.136816935,0.0,1.0
2021-04-23,35.93,36.31,35.65,35.65,124452,29.5372462447357,29.849635712395,29.3070645317235,29.3070645317235,151387.178173285,0.0,1.0
2021-04-26,35.83,36.56,35.81,36.01,82437,29.4550384900885,30.055155099013,29.438596939159,29.6030124484534,100278.860983119,0.0,1.0
2021-04-27,35.99,36.11,35.65,35.9,86340,29.586570897524,29.6852202031006,29.3070645317235,29.5125839183415,105026.588270831,0.0,1.0
2021-04-28,35.97,36.12,35.7,35.98,76663,29.5701293465945,29.6934409785653,29.3481684090471,29.5783501220593,93255.1926871291,0.0,1.0
2021-04-29,36.18,36.19,35.82,36.12,102694,29.9318434670422,29.9401165028263,29.6340141788129,29.8822052523373,124130.975230145,0.23,1.0
2021-04-30,35.42,36.025,35.3,35.73,72756,29.303092747447,29.8036114123879,29.2038163180373,29.5595568567556,87943.5335447491,0.0,1.0
2021-05-03,35.54,35.77,35.27,35.77,53401,29.4023691768568,29.5926489998922,29.1789972106848,29.5926489998922,64548.2521692114,0.0,1.0
2021-05-04,35.59,35.8,34.9,35.48,58906,29.4437343557775,29.6174681072446,28.8728948866714,29.3527309621519,71202.3996232199,0.0,1.0
2021-05-05,35.63,35.79,35.27,35.27,42514,29.4768264989141,29.6091950714605,29.1789972106848,29.1789972106848,51388.6330353711,0.0,1.0
2021-05-06,35.79,35.8962,35.35,35.49,95126,29.6091950714605,29.6970547114881,29.245181496958,29.3610039979361,114983.184506814,0.0,1.0
2021-05-07,35.87,35.92,35.485,35.485,73674,29.6753793577336,29.7167445366544,29.356867480044,29.356867480044,89053.1624934829,0.0,1.0
2021-05-10,35.13,36.215,35.11,36.215,89448,29.0631747097068,29.9607990922867,29.0466286381385,29.9607990922867,108119.923972053,0.0,1.0
2021-05-11,35.27,35.34,34.59,34.71,63177,29.1789972106848,29.2369084611739,28.6164307773629,28.7157072067726,76364.9543509349,0.0,1.0
2021-05-12,34.84,35.86,34.73,35.35,62903,28.8232566719665,29.6671063219495,28.7322532783409,29.245181496958,76033.7579108988,0.0,1.0
2021-05-13,35.54,35.79,34.69,34.69,84775,29.4023691768568,29.6091950714605,28.6991611352043,28.6991611352043,102471.453299468,0.0,1.0
2021-05-14,35.71,35.92,35.56,35.83,81511,29.5430107851873,29.7167445366544,29.4189152484251,29.642287214597,98526.1059261921,0.0,1.0
2021-05-17,35.87,35.99,35.53,35.63,83725,29.6753793577336,29.7746557871434,29.3940961410727,29.4768264989141,101202.269861374,0.0,1.0
2021-05-18,35.37,36.08,35.35,35.94,61243,29.2617275685263,29.8491131092007,29.245181496958,29.7332906082227,74027.2393325783,0.0,1.0
2021-05-19,35.01,35.32,34.43,35.05,43558,28.963898280297,29.2203623896056,28.4840622048165,28.9969904234336,52650.5639966763,0.0,1.0
2021-05-20,34.46,35.04,34.01,35.04,57438,28.508881312169,28.9887173876495,28.1365947018824,28.9887173876495,69427.9603021509,0.0,1.0
2021-05-21,34.92,35.39,34.43,34.72,35082,28.8894409582397,29.2782736400946,28.4840622048165,28.7239802425568,42405.2317859267,0.0,1.0
2021-05-24,34.44,34.94,34.42,34.94,33610,28.4923352406007,28.905987029808,28.4757891690324,28.905987029808,40625.9574803317,0.0,1.0
2021-05-25,32.83,34.5,32.82,34.5,53528,27.1603764793531,28.5419734553056,27.1521034435689,28.5419734553056,64701.7629279141,0.0,1.0
2021-05-26,33.55,33.665,32.49,32.91,41568,27.7560350558116,27.8511749673293,26.8790932626921,27.2265607656263,50245.1591949548,0.0,1.0
2021-05-27,33.64,34.15,33.59,34.15,37359,27.830492377869,28.2524172028604,27.7891271989482,28.2524172028604,45157.5467273939,0.0,1.0
2021-05-28,33.71,33.75,33.29,33.75,32018,27.888403628358,27.9214957714946,27.5409361254238,27.9214957714946,38701.6336389545,0.0,1.0
2021-06-01,34.0,34.15,33.67,33.67,36019,28.1283216660982,28.2524172028604,27.8553114852214,27.8553114852214,43537.8269111595,0.0,1.0
2021-06-02,33.73,34.25,33.64,34.15,31231,27.9049496999263,28.3351475607019,27.830492377869,28.2524172028604,37750.3504334495,0.0,1.0
2021-06-03,33.8,33.9029,33.64,33.64,32968,27.9628609504153,28.0479904886342,27.830492377869,27.830492377869,39849.9424638969,0.0,1.0
2021-06-04,33.99,34.05,33.57,33.735,27771,28.1200486303141,28.169686845019,27.7725811273799,27.9090862178183,33568.0888183961,0.0,1.0
2021-06-07,34.09,34.12,33.92,33.9817,18473,28.2027789881556,28.227598095508,28.0621373798251,28.1131820106132,22329.1672875384,0.0,1.0
2021-06-08,33.95,34.23,33.83,34.06,32665,28.0869564871775,28.3186014891336,27.9876800577677,28.1779598808031,39483.6923860469,0.0,1.0
2021-06-09,33.51,34.19,33.47,33.95,34421,27.7229429126751,28.285509345997,27.6898507695385,28.0869564871775,41606.250592993,0.0,1.0
2021-06-10,32.78,33.57,32.72,33.57,26559,27.1190113004324,27.7725811273799,27.0693730857275,27.7725811273799,32103.0885069958,0.0,1.0
2021-06-11,32.66,32.99,32.59,32.88,30703,27.0197348710226,27.2927450518994,26.9618236205336,27.2017416582738,37112.1324760079,0.0,1.0
2021-06-14,32.18,32.515,31.92,32.515,24081,26.6226291533836,26.8997758521525,26.4075302229958,26.8997758521525,29107.8155930933,0.0,1.0
2021-06-15,32.43,32.6699,31.98,32.14,35631,26.8294550479872,27.0279251764489,26.4571684377006,26.589537010247,43068.8334121303,0.0,1.0
2021-06-16,32.3,32.5956,32.0,32.48,39613,26.7219055827933,26.9664565205727,26.4737145092689,26.870820226908,47882.0605078364,0.0,1.0
2021-06-17,31.62,32.49,31.52,32.47,53539,26.1593391494714,26.8790932626921,26.0766087916299,26.8625471911238,64715.0591353608,0.0,1.0
2021-06-18,30.84,31.48,30.69,31.25,147190,25.5140423583079,26.0435166484933,25.3899468215457,25.8532368254579,177915.343098186,0.0,1.0
2021-06-21,31.52,31.535,30.99,31.17,71248,26.0766087916299,26.0890183453061,25.6381378950701,25.7870525391848,86120.7443784193,0.0,1.0
2021-06-22,31.6,31.74,31.0,31.63,35201,26.1427930779031,26.2586155788811,25.6464109308543,26.1676121852555,42549.0725755773,0.0,1.0
2021-06-23,31.45,31.78,31.39,31.62,39538,26.0186975411409,26.2917077220177,25.969059326436,26.1593391494714,47791.4045479724,0.0,1.0
2021-06-24,31.83,32.0,31.22,31.71,37175,26.3330729009384,26.4737145092689,25.8284177181055,26.2337964715287,44935.1374391947,0.0,1.0
2021-06-25,31.34,32.14,31.25,31.91,276973,25.9276941475153,26.589537010247,25.8532368254579,26.3992571872116,334790.042285031,0.0,1.0
2021-06-28,31.3,32.4786,31.09,31.4,63584,25.8946020043787,26.8696620018982,25.7208682529116,25.9773323622201,76856.9140264626,0.0,1.0
2021-06-29,31.6,31.7,31.34,31.53,106805,26.1427930779031,26.2255234357445,25.9276941475153,26.084881827414,129100.130576817,0.0,1.0
2021-06-30,31.9,32.22,31.35,31.35,61283,26.3909841514275,26.6557212965201,25.9359671832994,25.9359671832994,74075.5891778389,0.0,1.0
2021-07-01,32.41,32.5,32.01,32.18,80179,26.8129089764189,26.8873662984763,26.4819875450531,26.6226291533836,96916.0560790098,0.0,1.0
2021-07-02,32.16,32.35,32.0074,32.27,93395,26.6060830818153,26.7632707617141,26.4798365557492,26.6970864754409,112890.844953156,0.0,1.0
2021-07-06,31.42,32.765,31.25,32.765,51833,25.9938784337884,27.1066017467561,25.8532368254579,27.1066017467561,62652.9382349907,0.0,1.0
2021-07-07,31.29,31.78,31.02,31.32,33604,25.8863289685945,26.2917077220177,25.6629570024226,25.911148075947,40618.7050035426,0.0,1.0
2021-07-08,31.21,31.435,30.9,31.0,67054,25.8201446823213,26.0062879874646,25.5636805730128,25.6464109308543,81051.2631028315,0.0,1.0
2021-07-09,31.76,32.055,31.545,31.65,57648,26.2751616504494,26.5192162060817,26.0972913810903,26.1841582568238,69681.7969897698,0.0,1.0
2021-07-12,31.81,31.92,31.44,31.58,55574,26.3165268293701,26.4075302229958,26.0104245053567,26.1262470063348,67174.8575130008,0.0,1.0
2021-07-13,31.65,31.85,31.42,31.75,60325,26.1841582568238,26.3496189725067,25.9938784337884,26.2668886146653,72917.6103838444,0.0,1.0
2021-07-14,31.84,31.99,31.6,31.79,51702,26.3413459367226,26.4654414734848,26.1427930779031,26.2999807578018,62494.5924917616,0.0,1.0
2021-07-15,32.43,32.47,31.01,31.01,38284,26.8294550479872,26.8625471911238,25.6546839666384,25.6546839666384,46275.6368990485,0.0,1.0
2021-07-16,31.91,32.7,31.82,32.7,44690,26.3992571872116,27.0528270141592,26.3247998651543,27.0528270141592,54018.864617555,0.0,1.0
2021-07-19,31.75,32.535,31.48,31.75,54549,26.2668886146653,26.9163219237208,26.0435166484933,26.2668886146653,65935.8927281943,0.0,1.0
2021-07-20,33.05,34.35,32.58,34.35,112621,27.3423832666043,28.4178779185434,26.9535505847494,28.4178779185434,136130.198077728,0.0,1.0
2021-07-21,33.22,34.1442,33.09,33.14,39979,27.4830248749348,28.2476188421056,27.3754754097409,27.4168405886616,48324.4615919721,0.0,1.0
2021-07-22,32.61,33.03,32.49,33.03,32015,26.9783696921019,27.325837195036,26.8790932626921,27.325837195036,38698.0074005599,0.0,1.0
2021-07-23,32.7,33.07,32.42,32.81,71989,27.0528270141592,27.3589293381726,26.8211820122031,27.1438304077848,87016.4252618744,0.0,1.0
2021-07-26,33.07,33.18,32.8,32.97,41704,27.3589293381726,27.4499327317982,27.1355573720006,27.2761989803311,50409.5486688412,0.0,1.0
2021-07-27,32.97,33.34,32.5574,32.9,45712,27.2761989803311,27.5823013043446,26.9348535238773,27.2182877298421,55254.2031639668,0.0,1.0
2021-07-28,33.5,33.69,32.79,33.08,66640,27.7146698768909,27.8718575567897,27.1272843362165,27.3672023739568,80550.8422043828,0.0,1.0
2021-07-29,34.11,34.18,33.345,33.52,82960,28.4178779185434,28.4761966360543,27.7805376486024,27.9263344423798,99576.9496973419,0.24,1.0
2021-07-30,34.7,34.96,34.06,34.06,76227,28.909421394707,29.1260337740333,28.3762216917498,28.3762216917498,91495.3247900107,0.0,1.0
2021-08-02,34.4,35.3,33.645,33.645,78760,28.6594840339458,29.4092961162293,28.0304750093636,28.0304750093636,94535.6865738026,0.0,1.0
2021-08-03,34.99,34.99,34.28,34.5,146274,29.1510275101094,29.1510275101094,28.5595090896414,28.7427964875329,175572.790983956,0.0,1.0
2021-08-04,35.18,35.55,34.21,34.21,65733,29.3093211719248,29.6175772501969,28.5011903721304,28.5011903721304,78899.3687856243,0.0,1.0
2021-08-05,35.74,35.92,35.215,35.29,96773,29.7758709120123,29.925833328469,29.3384805306803,29.4009648708706,116156.703870069,0.0,1.0
2021-08-06,36.15,37.7,36.15,36.18,588301,30.1174519717192,31.4087950023185,30.1174519717192,30.1424457077953,706138.127819384,0.0,1.0
2021-08-09,35.49,36.46,35.13,36.0,68190,29.5675897780447,30.3757205778391,29.2676649451313,29.9924832913386,81848.5077128948,0.0,1.0
2021-08-10,36.16,36.29,34.11,35.47,86507,30.1257832170779,30.2340894067411,28.4178779185434,29.5509272873273,103834.416435246,0.0,1.0
2021-08-11,36.38,36.43,35.985,36.28,61348,30.3090706149694,30.350726841763,29.9799864233006,30.2257581613824,73636.0500245003,0.0,1.0
2021-08-12,36.27,36.47,35.91,36.39,116937,30.2174269160237,30.3840518231978,29.9175020831103,30.3174018603281,140359.568066033,0.0,1.0
2021-08-13,36.11,36.355,35.995,36.35,61319,30.0841269902844,30.2882425015727,29.9883176686593,30.2840768788933,73601.2413029329,0.0,1.0
2021-08-16,36.08,36.18,35.755,35.95,66908,30.0591332542083,30.1424457077953,29.7883677800504,29.9508270645451,80309.7221594715,0.0,1.0
2021-08-17,36.1,36.11,35.53,35.68,69143,30.0757957449257,30.0841269902844,29.6009147594795,29.7258834398601,82992.3943216408,0.0,1.0
2021-08-18,35.82,36.15,35.585,36.14,84910,29.842520874882,30.1174519717192,29.6467366089524,30.1091207263605,101917.536147557,0.0,1.0
2021-08-19,36.07,36.1,35.4,35.66,76854,30.0508020088496,30.0757957449257,29.4926085698163,29.7092209491427,92247.9133563105,0.0,1.0
2021-08-20,36.44,36.47,35.88,35.88,115507,30.3590580871217,30.3840518231978,29.8925083470342,29.8925083470342,138643.138002542,0.0,1.0
2021-08-23,36.43,36.68,35.33,35.33,53702,30.350726841763,30.5590079757306,29.4342898523054,29.4342898523054,64458.5505381709,0.0,1.0
2021-08-24,36.18,36.72,36.03,36.37,63092,30.1424457077953,30.5923329571654,30.0174770274148,30.3007393696107,75729.3745215129,0.0,1.0
2021-08-25,35.66,36.26,35.57,36.0,73131,29.7092209491427,30.209095670665,29.6342397409143,29.9924832913386,87779.1936875158,0.0,1.0
2021-08-26,35.66,36.16,35.6,35.77,66711,29.7092209491427,30.1257832170779,29.6592334769904,29.8008646480884,80073.2629129626,0.0,1.0
2021-08-27,36.48,36.54,35.71,35.71,63640,30.3923830685565,30.4423705407087,29.7508771759362,29.7508771759362,76387.1393290603,0.0,1.0
2021-08-30,35.93,36.26,35.86,36.04,61052,29.9341645738277,30.209095670665,29.8758458563168,30.0258082727735,73280.7610043651,0.0,1.0
2021-08-31,36.2,36.37,35.95,36.09,69127,30.1591081985128,30.3007393696107,29.9508270645451,30.067464499567,82973.1895097415,0.0,1.0
2021-09-01,36.09,36.27,35.54,36.26,57022,30.067464499567,30.2174269160237,29.6092460048382,30.209095670665,68443.5490072546,0.0,1.0
2021-09-02,35.69,36.31,35.45,36.08,77678,29.7342146852188,30.2507518974585,29.5342647966099,30.0591332542083,93236.9611691192,0.0,1.0
2021-09-03,35.77,36.02,35.3,35.75,46777,29.8008646480884,30.0091457820561,29.4092961162293,29.784202157371,56146.4678880493,0.0,1.0
2021-09-07,35.96,36.665,35.74,36.665,57978,29.9591583099038,30.5465111076925,29.7758709120123,30.5465111076925,69591.0365182317,0.0,1.0
2021-09-08,35.56,35.85,35.465,35.82,47751,29.6259084955556,29.8675146109581,29.5467616646479,29.842520874882,57315.560812413,0.0,1.0
2021-09-09,35.9,36.21,35.52,35.52,57587,29.9091708377516,30.1674394438715,29.5925835141208,29.5925835141208,69121.718927445,0.0,1.0
2021-09-10,35.58,36.02,35.53,36.02,66853,29.642570986273,30.0091457820561,29.6009147594795,30.0091457820561,80243.7056185681,0.0,1.0
2021-09-13,35.54,36.05,35.39,35.68,54565,29.6092460048382,30.0341395181322,29.4842773244576,29.7258834398601,65494.410079984,0.0,1.0
2021-09-14,35.24,35.68,35.11,35.68,54309,29.3593086440771,29.7258834398601,29.2510024544139,29.7258834398601,65187.1330895967,0.0,1.0
2021-09-15,35.47,35.86,35.24,35.36,52627,29.5509272873273,29.8758458563168,29.3593086440771,29.4592835883815,63168.2272386935,0.0,1.0
2021-09-16,35.57,35.83,35.32,35.53,56777,29.6342397409143,29.8508521202407,29.4259586069467,29.6009147594795,68149.4753250481,0.0,1.0
2021-09-17,35.72,36.18,35.55,35.77,234800,29.7592084212949,30.1424457077953,29.6175772501969,29.8008646480884,281830.614620732,0.0,1.0
2021-09-20,35.14,35.46,34.75,35.17,60964,29.27599619049,29.5425960419686,28.9510776215005,29.3009899265661,73175.1345389195,0.0,1.0
2021-09-21,35.34,35.67,35.005,35.18,42561,29.4426210976641,29.7175521945014,29.1635243781475,29.3093211719248,51085.9999526106,0.0,1.0
2021-09-22,35.69,36.275,35.36,36.275,49246,29.7342146852188,30.221592538703,29.4592835883815,30.221592538703,59110.0104242443,0.0,1.0
2021-09-23,36.28,36.5,35.84,35.84,91271,30.2257581613824,30.4090455592739,29.8591833655994,29.8591833655994,109552.649178232,0.0,1.0
2021-09-24,36.91,36.98,36.07,36.07,50002,30.7506266189808,30.8089453364917,30.0508020088496,30.0508020088496,60017.4377864814,0.0,1.0
2021-09-27,38.3,38.595,37.08,37.23,60954,31.9086697238408,32.1544414619226,30.8922577900788,31.0172264704594,73163.1315314826,0.0,1.0
2021-09-28,37.87,38.825,37.74,38.825,50268,31.5504261734165,32.3460601051729,31.4421199837533,32.3460601051729,60336.7177843056,0.0,1.0
2021-09-29,38.22,38.3735,37.57,37.91,40631,31.8420197609712,31.9699043772273,31.3004888126554,31.5837511548513,48769.4195172698,0.0,1.0
2021-09-30,37.75,38.38,37.75,38.38,32899,31.4504512291121,31.9753196867105,31.4504512291121,31.9753196867105,39488.6941669823,0.0,1.0
2021-10-01,38.35,38.48,37.79,37.79,52683,31.9503259506344,32.0586321402975,31.4837762105469,31.4837762105469,63235.4440803407,0.0,1.0
2021-10-04,38.18,38.47,38.008,38.21,39395,31.8086947795364,32.0503008949388,31.6653973593666,31.8336885156125,47285.8477980567,0.0,1.0
2021-10-05,38.1,38.46,38.1,38.46,24216,31.7420448166667,32.0419696495801,31.7420448166667,32.0419696495801,29066.4828094363,0.0,1.0
2021-10-06,38.16,38.16,37.58,37.97,30775,31.792032288819,31.792032288819,31.3088200580141,31.6337386270036,36939.2553873638,0.0,1.0
2021-10-07,38.15,38.46,37.96,38.44,39092,31.7837010434603,32.0419696495801,31.6254073816449,32.0253071588627,46922.1566727156,0.0,1.0
2021-10-08,37.96,38.28,37.96,38.04,23208,31.6254073816449,31.8920072331234,31.6254073816449,31.6920573445145,27856.5796597868,0.0,1.0
2021-10-11,37.97,38.2,37.68,38.09,72657,31.6337386270036,31.8253572702538,31.3921325116011,31.733713571308,87210.2511350021,0.0,1.0
2021-10-12,38.0,38.2,37.94,37.98,68615,31.6587323630797,31.8253572702538,31.6087448909274,31.6420698723623,82358.6355289672,0.0,1.0
2021-10-13,37.88,37.9,37.42,37.76,28850,31.5587574187752,31.5754199094926,31.1755201322748,31.4587824744708,34628.6764557416,0.0,1.0
2021-10-14,37.97,38.22,37.27,38.22,39302,31.6337386270036,31.8420197609712,31.0505514518942,31.8420197609712,47174.2198288926,0.0,1.0
2021-10-15,37.77,38.32,37.72,38.32,57765,31.4671137198295,31.9253322145582,31.4254574930359,31.9253322145582,69335.3724598235,0.0,1.0
2021-10-18,37.53,37.91,37.52,37.62,32216,31.2671638312205,31.5837511548513,31.2588325858618,31.3421450394489,38668.8887590354,0.0,1.0
2021-10-19,37.81,37.82,37.057,37.71,29326,31.5004387012643,31.508769946623,30.8730959257538,31.4171262476772,35200.0196097427,0.0,1.0
2021-10-20,38.04,38.11,37.29,37.66,30505,31.6920573445145,31.7503760620254,31.0672139426116,31.3754700208837,36615.1741865648,0.0,1.0
2021-10-21,38.08,38.27,37.93,38.17,28310,31.7253823259493,31.8836759877647,31.6004136455687,31.8003635341777,33980.5140541436,0.0,1.0
2021-10-22,38.03,38.3,37.92,38.3,25217,31.6837260991558,31.9086697238408,31.59208240021,31.9086697238408,30267.9838538799,0.0,1.0
2021-10-25,38.52,38.61,36.68,38.27,66941,32.0919571217323,32.1669383299607,30.5590079757306,31.8836759877647,80349.3320840138,0.0,1.0
2021-10-26,39.09,39.34,38.32,38.77,39246,32.5668381071785,32.7751192411462,31.9253322145582,32.3002382557,47107.0029872456,0.0,1.0
2021-10-27,37.95,38.9,37.9,38.9,24560,31.6170761362862,32.4085444453631,31.5754199094926,32.4085444453631,29479.386265269,0.0,1.0
2021-10-28,38.04,38.35,37.97,38.0,29477,31.6920573445145,31.9503259506344,31.6337386270036,31.6587323630797,35381.2650220414,0.0,1.0
2021-10-29,38.11,38.29,37.89,38.0,41545,31.7503760620254,31.9003384784821,31.5670886641339,31.6587323630797,49866.4943970116,0.0,1.0
2021-11-01,38.86,38.88,38.14,38.14,31463,32.3752194639283,32.3918819546457,31.7753697981016,31.7753697981016,37765.0622990294,0.0,1.0
2021-11-02,38.26,38.84,38.03,38.605,36116,31.875344742406,32.3585569732109,31.6837260991558,32.1627727072813,43350.0616594649,0.0,1.0
2021-11-03,38.67,39.33,38.02,38.23,46022,32.2169258021129,32.7667879957875,31.6753948537971,31.8503510063299,55240.2408265559,0.0,1.0
2021-11-04,37.95,38.65,37.6,38.65,34608,31.8170260248951,32.4039013402423,31.5235883672215,32.4039013402423,41278.9554552445,0.24,1.0
2021-11-05,39.16,39.17,38.23,38.23,64964,32.8314819271381,32.8398658602145,32.051776151034,32.051776151034,77486.3055419125,0.0,1.0
2021-11-08,38.73,39.26,38.7011,39.25,37098,32.4709728048534,32.915321257902,32.4467432382626,32.9069373248256,44248.9219105022,0.0,1.0
2021-11-09,38.15,38.7,38.04,38.69,34637,31.9847046864229,32.4458210056242,31.8924814225826,32.4374370725478,41313.5454260085,0.0,1.0
2021-11-10,38.65,38.8546,38.14,38.37,27240,32.4039013402423,32.5754366109852,31.9763207533465,32.1691512141034,32490.7173659518,0.0,1.0
2021-11-11,38.68,38.98,38.498,38.498,16850,32.4290531394714,32.6805711317631,32.2764655574812,32.2764655574812,20097.9657715231,0.0,1.0
2021-11-12,38.355,39.0149,38.05,38.92,37590,32.1565753144888,32.7098310581997,31.900865355659,32.6302675333048,44835.7586558785,0.0,1.0
2021-11-15,38.52,38.62,38.2,38.2,53904,32.2949102102492,32.3787495410131,32.0266243518048,32.0266243518048,64294.406347073,0.0,1.0
2021-11-16,38.44,38.55,38.09,38.55,25426,32.2278387456381,32.3200620094784,31.9344010879645,32.3200620094784,30327.0550567802,0.0,1.0
2021-11-17,37.93,38.02,37.74,37.8499,24230,31.8002581587423,31.8757135564298,31.6409634302909,31.7331028548004,28900.5169521664,0.0,1.0
2021-11-18,37.87,38.0,37.67,37.8,31266,31.749954560284,31.858945690277,31.5822758987562,31.6912670287492,37292.7595140914,0.0,1.0
2021-11-19,37.26,37.77,37.12,37.77,26527,31.2385346426243,31.6661152295201,31.1211595795548,31.6661152295201,31640.2811882013,0.0,1.0
2021-11-22,37.65,37.9528,37.22,37.59,74001,31.5655080326034,31.8193735261565,31.2049989103187,31.5152044341451,88265.2560865566,0.0,1.0
2021-11-23,37.49,37.83,37.1,37.83,24072,31.4313651033812,31.7164188279784,31.104391713402,31.7164188279784,28712.061249383,0.0,1.0
2021-11-24,36.91,37.7,36.73,37.7,60498,30.9450969849507,31.6074276979854,30.7941861895757,31.6074276979854,72159.4500442493,0.0,1.0
2021-11-26,34.82,36.16,33.92,36.16,33972,29.1928549719854,30.3163020042215,28.4383009951104,30.3163020042215,40520.3616136607,0.0,1.0
2021-11-29,34.58,35.37,34.0926,35.3,46817,28.9916405781521,29.6539712911868,28.5830076800089,29.5952837596521,55841.3331469077,0.0,1.0
2021-11-30,34.64,35.04,34.26,34.26,32641,29.0419441766104,29.377301499666,28.7233547197077,28.7233547197077,38932.8012313522,0.0,1.0
2021-12-01,34.74,35.95,34.73,35.29,33630,29.1257835073743,30.1402394096173,29.1173995742979,29.5868998265757,40112.4385101674,0.0,1.0
2021-12-02,36.12,36.17,34.91,35.02,30690,30.2827662719159,30.3246859372979,29.2683103696729,29.3605336335132,36605.7311292608,0.0,1.0
2021-12-03,35.36,36.21,35.16,36.21,21465,29.6455873581104,30.3582216696034,29.4779086965826,30.3582216696034,25602.5421534565,0.0,1.0
2021-12-06,36.85,36.91,35.75,35.75,42251,30.8947933864923,30.9450969849507,29.9725607480896,29.9725607480896,50395.2018879894,0.0,1.0
2021-12-07,35.81,37.13,35.55,37.13,29010,30.0228643465479,31.1295435126312,29.8048820865618,31.1295435126312,34601.8983401712,0.0,1.0
2021-12-08,35.68,35.68,35.36,35.5,13732,29.9138732165548,29.9138732165548,29.6455873581104,29.7629624211799,16378.9475355819,0.0,1.0
2021-12-09,35.21,35.73,34.77,35.41,23129,29.5198283619646,29.9557928819368,29.1509353066035,29.6875070234923,27587.2908207452,0.0,1.0
2021-12-10,35.85,35.93,34.69,34.69,60403,30.0564000788535,30.1234715434646,29.0838638419924,29.0838638419924,72046.1380710567,0.0,1.0
2021-12-13,35.95,36.455,35.56,35.78,84865,30.1402394096173,30.563628029975,29.8132660196382,29.9977125473187,101223.374789336,0.0,1.0
2021-12-14,35.99,36.825,35.53,36.11,60824,30.1737751419229,30.8738335538014,29.788114220409,30.2743823388396,72548.2890259418,0.0,1.0
2021-12-15,36.25,36.72,35.61,36.25,48059,30.391757401909,30.7858022564993,29.8551856850201,30.391757401909,57322.7381016989,0.0,1.0
2021-12-16,36.39,36.85,36.32,36.7,40683,30.5091324649784,30.8947933864923,30.4504449334437,30.7690343903465,48524.9579515059,0.0,1.0
2021-12-17,36.72,37.96,35.74,36.65,294455,30.7858022564993,31.8254099579715,29.9641768150132,30.7271147249645,351213.442804381,0.0,1.0
2021-12-20,36.14,36.34,34.2853,36.12,84739,30.2995341380687,30.4672127995965,28.7445660703909,30.2827662719159,101073.087330154,0.0,1.0
2021-12-21,36.18,36.88,35.72,36.56,43308,30.3330698703743,30.9199451857215,29.9474089488604,30.6516593272771,51655.9466844582,0.0,1.0
2021-12-22,36.29,36.54,35.88,36.13,26965,30.4252931342146,30.6348914611243,30.0815518780826,30.2911502049923,32162.7090224996,0.0,1.0
2021-12-23,36.62,36.825,35.655,36.52,22674,30.7019629257354,30.8738335538014,29.8929133838639,30.6181235949715,27044.5861070335,0.0,1.0
2021-12-27,37.39,37.4374,36.21,36.69,24018,31.3475257726173,31.3872656153994,30.3582216696034,30.7606504572701,28647.6523383051,0.0,1.0
2021-12-28,37.19,37.78,36.2,37.28,31623,31.1798471110895,31.6744991625965,30.3498377365271,31.255302508777,37718.573981773,0.0,1.0
2021-12-29,37.48,37.64,36.6,37.14,30327,31.4229811703048,31.557124099527,30.6851950595826,31.1379274457076,36172.7601159039,0.0,1.0
2021-12-30,37.06,37.73,36.82,36.82,41039,31.0708559810965,31.6325794972145,30.8696415872632,30.8696415872632,48949.5796615748,0.0,1.0
2021-12-31,37.23,37.346,36.62,36.7,34201,31.2133828433951,31.3106364670812,30.7019629257354,30.7690343903465,40793.5031069353,0.0,1.0
2022-01-03,37.35,37.75,36.79,37.52,44998,31.3139900403118,31.6493473633673,30.844489788034,31.4565169026104,53671.7070496732,0.0,1.0
2022-01-04,38.18,38.49,37.53,37.53,20138,32.009856485652,32.2697584110201,31.4649008356868,31.4649008356868,24019.7528015983,0.0,1.0
2022-01-05,38.05,38.75,38.05,38.11,16893,31.900865355659,32.4877406710062,31.900865355659,31.9511689541173,20149.2543488628,0.0,1.0
2022-01-06,38.76,38.98,37.9608,38.27,24001,32.4961246040826,32.6805711317631,31.8260806726176,32.0853118833395,28627.3754588917,0.0,1.0
2022-01-07,38.73,39.21,38.69,38.75,21158,32.4709728048534,32.8734015925201,32.4374370725478,32.4877406710062,25236.3655664027,0.0,1.0
2022-01-10,38.77,39.0085,38.15,38.8,20401,32.504508537159,32.7044653410308,31.9847046864229,32.5296603363881,24333.4480536998,0.0,1.0
2022-01-11,38.71,39.01,38.2811,38.8425,20902,32.4542049387006,32.7057229309923,32.0946180490543,32.5652920519628,24931.019617589,0.0,1.0
2022-01-12,38.865,39.18,38.55,38.71,29425,32.5841559013846,32.8482497932909,32.3200620094784,32.4542049387006,35096.8927493808,0.0,1.0
2022-01-13,39.37,39.65,39.13,39.13,23254,33.0075445217423,33.2422946478812,32.8063301279089,32.8063301279089,27736.3855223144,0.0,1.0
2022-01-14,39.57,39.57,39.01,39.21,25706,33.17522318327,33.17522318327,32.7057229309923,32.8734015925201,30661.0271882951,0.0,1.0
2022-01-18,38.68,39.6,38.255,39.35,36801,32.4290531394714,33.2003749824992,32.0727359837249,32.9907766555895,43894.672899574,0.0,1.0
2022-01-19,38.24,38.88,38.15,38.88,21017,32.0601600841104,32.5967318009992,31.9847046864229,32.5967318009992,25068.1867430326,0.0,1.0
2022-01-20,36.68,38.43,36.67,38.16,31134,30.7522665241937,32.2194548125617,30.7438825911173,31.9930886194992,37135.3155092344,0.0,1.0
2022-01-21,37.7,38.21,36.35,36.35,62450,31.6074276979854,32.0350082848812,30.4755967326729,30.4755967326729,74487.7129039534,0.0,1.0
2022-01-24,38.04,38.445,37.17,37.98,143959,31.8924814225826,32.2320307121763,31.1630792449368,31.8421778241242,171708.19314556,0.0,1.0
2022-01-25,38.42,38.74,37.25,38.0,86749,32.2110708794853,32.4793567379298,31.2301507095479,31.858945690277,103470.530131386,0.0,1.0
2022-01-26,37.71,38.53,37.18,38.48,57037,31.6158116310617,32.3032941433256,31.1714631780131,32.2613744779437,68031.3159472026,0.0,1.0
2022-01-27,37.26,38.31,36.53,37.92,46564,31.2385346426243,32.1188476156451,30.6265075280479,31.7918742256659,55539.5654709317,0.0,1.0
2022-01-28,36.95,37.61,36.2,37.25,27210,30.9786327172562,31.5319723002979,30.3498377365271,31.2301507095479,32454.9346375753,0.0,1.0
2022-01-31,37.29,37.52,35.965,36.58,47056,31.2636864418534,31.4565169026104,30.1528153092319,30.6684271934298,56126.402216308,0.0,1.0
2022-02-01,37.15,37.38,36.17,37.0,46164,31.146311378784,31.3391418395409,30.3246859372979,31.0205523826382,55062.4624259104,0.0,1.0
2022-02-02,36.94,37.05,36.45,37.05,31373,30.9702487841798,31.0624720480201,30.5594360634368,31.0624720480201,37420.3845786346,0.0,1.0
2022-02-03,36.79,36.965,36.52,36.87,52789,31.0457041818673,31.1933801327188,30.8178612862679,31.1132131879709,62556.3942316476,0.24,1.0
2022-02-04,37.04,37.15,36.66,36.99,25387,31.2566698259409,31.3494947093333,30.9360020469491,31.2144766971262,30084.2823383439,0.0,1.0
2022-02-07,37.08,37.2497,36.46,36.98,24299,31.2904243289927,31.4336278081898,30.7672295316902,31.2060380713632,28794.972881373,0.0,1.0
2022-02-08,37.39,37.75,36.93,37.19,49681,31.5520217276439,31.8558122551098,31.1638449425485,31.383249212385,58873.3300843449,0.0,1.0
2022-02-09,36.7,37.42,36.6,37.42,37552,30.9697565500008,31.5773376049327,30.8853702923714,31.5773376049327,44500.136698684,0.0,1.0
2022-02-10,36.72,37.33,36.32,36.68,39231,30.9866338015267,31.5013899730662,30.649088771009,30.9528792984749,46489.797156638,0.0,1.0
2022-02-11,36.66,37.37,36.585,36.66,31890,30.9360020469491,31.535144476118,30.872712353727,30.9360020469491,37790.5134033082,0.0,1.0
2022-02-14,36.35,36.98,36.06,36.95,26980,30.6744046482978,31.2060380713632,30.4296845011725,31.1807221940744,31972.0304678977,0.0,1.0
2022-02-15,36.92,37.01,36.61,36.72,29807,31.1554063167856,31.2313539486521,30.8938089181343,30.9866338015267,35322.1020072878,0.0,1.0
2022-02-16,36.6,36.93,36.37,36.64,24005,30.8853702923714,31.1638449425485,30.6912818998237,30.9191247954232,28446.5749214931,0.0,1.0
2022-02-17,35.89,36.29,35.69,36.29,24676,30.2862278632024,30.6237728937202,30.1174553479436,30.6237728937202,29241.7280884301,0.0,1.0
2022-02-18,36.28,36.73,35.72,35.72,44325,30.6153342679572,30.9950724272897,30.1427712252324,30.1427712252324,52526.3250737422,0.0,1.0
2022-02-22,36.07,36.43,35.95,36.11,32490,30.4381231269354,30.7419136544014,30.3368596177801,30.4718776299872,38501.5296479613,0.0,1.0
2022-02-23,35.45,36.39,35.35,36.19,25352,29.914928329633,30.7081591513496,29.8305420720035,30.5393866360907,30042.8063907391,0.0,1.0
2022-02-24,34.73,34.86,33.79,34.67,52364,29.3073472747011,29.4170494096193,28.5141164529844,29.2567155201234,62052.7577250182,0.0,1.0
2022-02-25,35.47,35.535,34.92,34.94,44791,29.9318055811588,29.986656648618,29.467681164197,29.4845584157229,53078.5476904228,0.0,1.0
2022-02-28,35.32,35.51,33.9139,34.98,38341,29.8052261947147,29.9655600842106,28.6186710261873,29.5183129187746,45435.1230604027,0.0,1.0
2022-03-01,34.03,35.31,33.72,35.1,47082,28.7166434712951,29.7967875689518,28.4550460726438,29.61957642793,55793.4447179227,0.0,1.0
2022-03-02,35.1,35.33,34.3,35.295,30562,29.61957642793,29.8136648204776,28.9444863668945,29.7841296303073,36216.7974484762,0.0,1.0
2022-03-03,35.4,35.4,33.99,35.32,36934,29.8727352008182,29.8727352008182,28.6828889682433,29.8052261947147,43767.7899666914,0.0,1.0
2022-03-04,35.03,35.16,34.81,34.9,32655,29.5605060475893,29.6702081825076,29.3748562808046,29.4508039126711,38697.0591152409,0.0,1.0
2022-03-07,34.34,35.15,34.34,35.03,27970,28.9782408699463,29.6617695567447,28.9782408699463,29.5605060475893,33145.2072715751,0.0,1.0
2022-03-08,33.98,34.9,33.95,34.35,51776,28.6744503424803,29.4508039126711,28.6491344651915,28.9866794957092,61355.9618052584,0.0,1.0
2022-03-09,34.7,34.81,34.355,34.64,64759,29.2820313974122,29.3748562808046,28.9908988085907,29.2313996428346,76741.1683124754,0.0,1.0
2022-03-10,35.25,35.38,34.25,34.25,46553,29.7461558143741,29.8558579492924,28.9022932380798,28.9022932380798,55166.5653955537,0.0,1.0
2022-03-11,35.42,35.84,35.23,35.605,47088,29.8896124523441,30.2440347343877,29.7292785628482,30.0457270289586,55800.5548803694,0.0,1.0
2022-03-14,35.33,36.0,35.09,35.82,70389,29.8136648204776,30.3790527465948,29.611137802167,30.2271574828618,83412.8707414697,0.0,1.0
2022-03-15,34.78,35.89,34.65,35.55,41086,29.3495404035158,30.2862278632024,29.2398382685975,29.9993145872624,48688.0223796902,0.0,1.0
2022-03-16,35.23,35.54,34.86,34.98,44610,29.7292785628482,29.9908759614994,29.4170494096193,29.5183129187746,52864.0577899524,0.0,1.0
2022-03-17,34.92,35.085,34.59,35.08,43409,29.467681164197,29.6069184892855,29.1892065140199,29.6026991764041,51440.8402735719,0.0,1.0
2022-03-18,34.49,35.01,34.27,34.92,145531,29.1048202563904,29.5436287960635,28.9191704896057,29.467681164197,172458.175167666,0.0,1.0
2022-03-21,35.34,35.34,34.03,34.79,90462,29.8221034462406,29.8221034462406,28.7166434712951,29.3579790292787,107199.919206336,0.0,1.0
2022-03-22,35.91,35.93,35.4601,35.61,42765,30.3031051147283,30.3199823662542,29.9234513416535,30.04994634184,50677.6828376444,0.0,1.0
2022-03-23,35.3,35.8,35.26,35.7,36674,29.7883489431888,30.210280231336,29.754594440137,30.1258939737065,43459.6829273417,0.0,1.0
2022-03-24,35.35,35.52,34.995,34.995,22723,29.8305420720035,29.9739987099736,29.530970857419,29.530970857419,26927.3702120845,0.0,1.0
2022-03-25,36.02,36.09,35.27,35.27,43089,30.3959299981207,30.4550003784613,29.7630330659,29.7630330659,51061.631609757,0.0,1.0
2022-03-28,35.88,35.93,35.44,35.79,44112,30.2777892374395,30.3199823662542,29.90648970387,30.201841605573,52273.9143068904,0.0,1.0
2022-03-29,36.1,36.38,35.755,36.08,66867,30.4634390042243,30.6997205255867,30.1723064154027,30.4465617526984,79239.2053853562,0.0,1.0
2022-03-30,34.76,36.07,34.52,36.07,52739,29.3326631519899,30.4381231269354,29.1301361336793,30.4381231269354,62497.1428779264,0.0,1.0
2022-03-31,35.07,35.575,34.75,35.575,63270,29.5942605506411,30.0204111516697,29.3242245262269,30.0204111516697,74976.6629986615,0.0,1.0
2022-04-01,34.37,35.12,34.11,35.12,58320,29.0035567472351,29.6364536794558,28.7841524773986,29.6364536794558,69110.778980274,0.0,1.0
2022-04-04,34.09,34.28,33.65,34.23,26393,28.7672752258727,28.9276091153686,28.3959756923032,28.8854159865539,31276.4195752121,0.0,1.0
2022-04-05,33.68,34.13,33.54,34.09,24133,28.421291569592,28.8010297289245,28.3031508089108,28.7672752258727,28598.2583870191,0.0,1.0
2022-04-06,33.39,33.83,33.3,33.48,36094,28.1765714224667,28.5478709560362,28.1006237906002,28.2525190543332,42772.3672241771,0.0,1.0
2022-04-07,32.79,35.815,32.69,34.05,34498,27.6702538766901,30.2229381699804,27.5858676190607,28.7335207228209,40881.0640134001,0.0,1.0
2022-04-08,32.63,33.08,32.56,32.92,26398,27.535235864483,27.9149740238155,27.4761654841424,27.7799560116084,31282.3447105843,0.0,1.0
2022-04-11,32.45,32.93,32.36,32.45,23290,27.3833406007501,27.7883946373713,27.3073929688836,27.3833406007501,27599.2805632815,0.0,1.0
2022-04-12,32.13,32.58,32.01,32.46,18570,27.1133045763359,27.4930427356683,27.0120410671806,27.391779226513,22005.9527720111,0.0,1.0
2022-04-13,32.45,32.45,31.91,32.07,19782,27.3833406007501,27.3833406007501,26.9276548095511,27.0626728217582,23442.2055862102,0.0,1.0
2022-04-14,32.02,32.44,31.86,32.35,31132,27.0204796929435,27.3749019749871,26.8854616807364,27.2989543431206,36892.2628808966,0.0,1.0
2022-04-18,32.09,32.28,31.76,32.09,26850,27.0795500732841,27.23988396278,26.801075423107,27.0795500732841,31817.9769482229,0.0,1.0
2022-04-19,32.65,32.96,32.15,32.15,87457,27.5521131160089,27.8137105146601,27.1301818278618,27.1301818278618,103638.912847699,0.0,1.0
2022-04-20,33.07,33.39,32.68,32.68,19694,27.9065353980525,28.1765714224667,27.5774289932977,27.5774289932977,23337.9232036611,0.0,1.0
2022-04-21,32.97,33.5,32.93,33.11,34326,27.8221491404231,28.2693963058591,27.7883946373713,27.9402899011043,40677.2393565995,0.0,1.0
2022-04-22,32.97,33.16,32.44,32.76,34395,27.8221491404231,27.982483029919,27.3749019749871,27.6449379994013,40759.0062247346,0.0,1.0
2022-04-25,32.52,33.245,31.74,33.245,47724,27.4424109810907,28.054211348904,26.7841981715811,28.054211348904,56554.2320997015,0.0,1.0
2022-04-26,30.67,32.07,30.62,31.82,45044,25.8812652149462,27.0626728217582,25.8390720861315,26.8517071776846,53378.3595402514,0.0,1.0
2022-04-27,30.32,30.89,30.1,30.65,28632,25.5859133132432,26.0669149817309,25.4002635464585,25.8643879634203,33929.6951948423,0.0,1.0
2022-04-28,30.84,30.93,30.05,30.31,21546,26.0247218529162,26.1006694847827,25.3580704176437,25.5774746874803,25532.5933454901,0.0,1.0
2022-04-29,31.26,31.51,30.47,30.7,70567,26.3791441349598,26.5901097790334,25.7124926996873,25.906581092235,83623.8055607167,0.0,1.0
2022-05-02,32.07,32.44,31.145,31.16,76117,27.0626728217582,27.3749019749871,26.282099938686,26.2947578773304,90200.7058237572,0.0,1.0
2022-05-03,32.82,32.89,31.81,31.85,99447,27.6955697539789,27.7546401343195,26.8432685519217,26.8770230549735,117847.387470016,0.0,1.0
2022-05-04,33.43,33.5,32.59,32.59,63786,28.2103259255185,28.2693963058591,27.5014813614313,27.5014813614313,75588.136969063,0.0,1.0
2022-05-05,32.4,33.37,32.19,32.85,62200,27.543674490246,28.368284498133,27.3651506741055,27.9262255248327,73166.7084111696,0.24,1.0
2022-05-06,32.35,32.4,31.745,32.3,65094,27.5011688197363,27.543674490246,26.9868502065697,27.4586631492267,76570.9600854773,0.0,1.0
2022-05-09,32.56,32.86,31.39,32.455,65017,27.6796926358768,27.9347266589347,26.6850599459513,27.5904307278066,76480.3839351933,0.0,1.0
2022-05-10,31.69,32.97,31.45,32.74,109640,26.9400939690091,28.0282391340559,26.7360667505628,27.8327130497115,128971.027495187,0.0,1.0
2022-05-11,31.22,32.48,31.13,31.98,92335,26.5405406662185,27.6116835630614,26.4640304593011,27.186626857965,108614.919954105,0.0,1.0
2022-05-12,31.28,31.36,30.67,31.0,42476,26.5915474708301,26.6595565436455,26.0729782906125,26.3535157159761,49965.0981748045,0.0,1.0
2022-05-13,30.89,31.61,30.87,31.6,38637,26.2600032408549,26.8720848961937,26.243000972651,26.8635837620918,45449.2301106489,0.0,1.0
2022-05-16,30.66,31.05,30.3457,30.85,50217,26.0644771565105,26.3960213864857,25.797286511687,26.2259987044472,59070.9420624391,0.0,1.0
2022-05-17,31.61,31.68,31.01,31.01,26683,26.8720848961937,26.9315928349072,26.362016850078,26.362016850078,31387.5768574797,0.0,1.0
2022-05-18,31.01,31.35,30.76,31.29,39163,26.362016850078,26.6510554095436,26.1494884975298,26.600048604932,46067.9710853158,0.0,1.0
2022-05-19,31.3,31.61,30.56,30.83,75426,26.6085497390339,26.8720848961937,25.9794658154913,26.2089964362433,88724.6326144837,0.0,1.0
2022-05-20,31.22,31.59,30.92,31.55,53750,26.5405406662185,26.8550826279898,26.2855066431607,26.8210780915821,63226.8581527391,0.0,1.0
2022-05-23,31.9,32.15,31.53,31.53,47691,27.1186177851496,27.3311461376978,26.8040758233783,26.8040758233783,56099.5738076703,0.0,1.0
2022-05-24,32.54,32.555,31.43,31.88,55176,27.662690367673,27.6754420688259,26.719064482359,27.1016155169457,64904.2814034517,0.0,1.0
2022-05-25,32.51,32.8,32.34,32.8,55473,27.6371869653672,27.8837198543231,27.4926676856344,27.8837198543231,65253.6465545468,0.0,1.0
2022-05-26,32.9,33.2042,32.76,32.9,56140,27.9687311953424,28.227335694723,27.8497153179154,27.9687311953424,66038.2477524608,0.0,1.0
2022-05-27,33.24,33.34,32.64,32.88,47407,28.2577697548079,28.3427810958272,27.7477017086922,27.9517289271385,55765.5007338959,0.0,1.0
2022-05-31,32.9,33.24,32.7,32.98,47146,27.9687311953424,28.2577697548079,27.7987085133038,28.0367402681578,55458.4828738425,0.0,1.0
2022-06-01,32.77,32.9,32.39,32.89,30549,27.8582164520173,27.9687311953424,27.535173356144,27.9602300612404,35935.2053899168,0.0,1.0
2022-06-02,33.09,33.09,32.6,32.79,28310,28.130252743279,28.130252743279,27.7136971722845,27.8752187202212,33301.4391498427,0.0,1.0
2022-06-03,33.02,33.09,32.59,32.92,21141,28.0707448045655,28.130252743279,27.7051960381826,27.9857334635462,24868.4466643173,0.0,1.0
2022-06-06,33.14,33.3,33.02,33.02,23427,28.1727584137886,28.3087765594195,28.0707448045655,28.0707448045655,27557.4996454739,0.0,1.0
2022-06-07,33.36,33.39,32.86,33.02,26577,28.359783364031,28.3852867663368,27.9347266589347,28.0707448045655,31262.8876116344,0.0,1.0
2022-06-08,33.47,33.5,33.01,33.15,37049,28.4532958391522,28.478799241458,28.0622436704636,28.1812595478906,43581.2440502481,0.0,1.0
2022-06-09,33.35,33.61,33.17,33.58,73431,28.3512822299291,28.5723117165792,28.1982618160944,28.5468083142735,86377.8869025821,0.0,1.0
2022-06-10,32.63,33.025,32.22,32.95,53422,27.7392005745903,28.0749953716165,27.3906540764113,28.011236865852,62841.0272788024,0.0,1.0
2022-06-13,32.2,32.75,32.06,32.11,43942,27.3736518082074,27.8412141838134,27.2546359307804,27.2971416012901,51689.5739711193,0.0,1.0
2022-06-14,32.62,32.62,32.09,32.09,48407,27.7306994404884,27.7306994404884,27.2801393330862,27.2801393330862,56941.8143739468,0.0,1.0
2022-06-15,32.56,33.11,32.4,32.63,48625,27.6796926358768,28.1472550114828,27.543674490246,27.7392005745903,57198.2507474779,0.0,1.0
2022-06-16,31.87,32.43,31.49,32.25,60562,27.0931143828438,27.5691778925518,26.7700712869705,27.4161574787171,71239.9066687662,0.0,1.0
2022-06-17,31.7,32.39,31.45,32.11,77216,26.948595103111,27.535173356144,26.7360667505628,27.2971416012901,90830.234030175,0.0,1.0
2022-06-21,32.55,32.69,31.59,31.97,33627,27.6711915017749,27.7902073792019,26.8550826279898,27.1781257238631,39555.8987739936,0.0,1.0
2022-06-22,32.75,33.33,32.32,32.38,34304,27.8412141838134,28.3342799617253,27.4756654174306,27.5266722220421,40352.2631083082,0.0,1.0
2022-06-23,32.26,32.92,31.93,32.92,29995,27.424658612819,27.9857334635462,27.1441211874554,27.9857334635462,35283.5276333285,0.0,1.0
2022-06-24,32.56,33.02,32.47,32.47,85490,27.6796926358768,28.0707448045655,27.6031824289595,27.6031824289595,100563.053087957,0.0,1.0
2022-06-27,32.42,32.88,32.28,32.74,25581,27.5606767584498,27.9517289271385,27.4416608810228,27.8327130497115,30091.2792261436,0.0,1.0
2022-06-28,32.21,32.76,32.19,32.66,24186,27.3821529423094,27.8497153179154,27.3651506741055,27.7647039768961,28450.3216982725,0.0,1.0
2022-06-29,31.69,32.24,31.55,32.13,23761,26.9400939690091,27.4076563446151,26.8210780915821,27.3141438694939,27950.3884012509,0.0,1.0
2022-06-30,31.78,31.9996,31.37,31.37,23799,27.0166041759265,27.2032890808048,26.6680576777474,26.6680576777474,27995.0883195727,0.0,1.0
2022-07-01,32.55,32.6,31.93,31.96,21394,27.6711915017749,27.7136971722845,27.1441211874554,27.1696245897612,25166.0540152502,0.0,1.0
2022-07-05,32.43,32.52,31.6,32.16,24111,27.5691778925518,27.6456880994691,26.8635837620918,27.3396472717997,28362.0981752686,0.0,1.0
2022-07-06,32.34,32.39,32.01,32.36,17459,27.4926676856344,27.535173356144,27.2121302602708,27.5096699538383,20537.2598416497,0.0,1.0
2022-07-07,32.12,32.53,32.12,32.53,17009,27.305642735392,27.654189233571,27.305642735392,27.654189233571,20007.9187036268,0.0,1.0
2022-07-08,32.26,32.37,31.85,32.1,25411,27.424658612819,27.5181710879402,27.07611211464,27.2886404671881,29891.3059073349,0.0,1.0
2022-07-11,32.24,32.475,31.965,32.19,14149,27.4076563446151,27.6074329960104,27.1738751568121,27.3651506741055,16643.661693081,0.0,1.0
2022-07-12,32.34,32.66,32.04,32.04,14935,27.4926676856344,27.7647039768961,27.2376336625766,27.2376336625766,17568.2442141611,0.0,1.0
2022-07-13,31.78,32.6,31.69,32.08,36292,27.0166041759265,27.7136971722845,26.9400939690091,27.2716381989843,42690.7746247293,0.0,1.0
2022-07-14,31.45,31.95,31.21,31.57,38603,26.7360667505628,27.1611234556592,26.5320395321166,26.838080359786,45409.2354468873,0.0,1.0
2022-07-15,32.37,32.52,31.47,31.93,26435,27.5181710879402,27.6456880994691,26.7530690187667,27.1441211874554,31095.8510747471,0.0,1.0
2022-07-18,32.49,33.025,32.435,32.53,93353,27.6201846971633,28.0749953716165,27.5734284596027,27.654189233571,109812.407239677,0.0,1.0
2022-07-19,33.2,33.4,32.84,32.84,22232,28.2237652184002,28.3937879004388,27.9177243907308,27.9177243907308,26151.8048456129,0.0,1.0
2022-07-20,33.25,33.26,32.75,33.02,29344,28.2662708889098,28.2747720230118,27.8412141838134,28.0707448045655,34517.7474536554,0.0,1.0
2022-07-21,32.55,33.13,32.39,32.895,32206,27.6711915017749,28.1642572796867,27.535173356144,27.9644806282914,37884.3570914812,0.0,1.0
2022-07-22,32.09,32.66,31.55,32.63,49068,27.2801393330862,27.7647039768961,26.8210780915821,27.7392005745903,57719.3576900205,0.0,1.0
2022-07-25,32.81,33.1689,32.48,32.48,34909,27.892220988425,28.1973266913432,27.6116835630614,27.6116835630614,41063.932860539,0.0,1.0
2022-07-26,32.93,33.03,32.18,32.87,39973,27.9942345976481,28.0792459386674,27.3566495400036,27.9432277930366,47020.7851337571,0.0,1.0
2022-07-27,32.77,33.0,32.265,33.0,27680,27.8582164520173,28.0537425363616,27.42890917987,28.0537425363616,32560.3615566106,0.0,1.0
2022-07-28,32.8,32.805,32.46,32.59,41945,27.8837198543231,27.887970421374,27.5946812948575,27.7051960381826,49340.4756319375,0.0,1.0
2022-07-29,32.72,33.0,32.5062,33.0,30105,27.8157107815077,28.0537425363616,27.6339565344084,28.0537425363616,35412.9221337341,0.0,1.0
2022-08-01,32.92,33.0,32.21,32.71,35331,27.9857334635462,28.0537425363616,27.3821529423094,27.8072096474057,41560.3372166405,0.0,1.0
2022-08-02,32.59,32.93,32.53,32.93,23200,27.7051960381826,27.9942345976481,27.654189233571,27.9942345976481,27290.4764491823,0.0,1.0
2022-08-03,32.61,32.88,32.315,32.88,18896,27.7221983063865,27.9517289271385,27.4714148503796,27.9517289271385,22227.6225424029,0.0,1.0
2022-08-04,31.99,32.49,31.93,32.49,24149,27.4076563446151,27.8360348432806,27.3562509247753,27.8360348432806,28186.522053783,0.25,1.0
2022-08-05,31.6,31.96,31.52,31.96,30417,27.0735211156561,27.3819536346952,27.0049805558696,27.3819536346952,35502.4821445988,0.0,1.0
2022-08-08,32.19,32.415,31.49,31.85,37194,27.5790077440813,27.7717780684808,26.9792778459497,27.2877103649888,43412.5430149656,0.0,1.0
2022-08-09,32.0,32.135,31.75,32.1,37257,27.4162239145884,27.5318861092281,27.2020346652557,27.5018996143215,43486.0761173463,0.0,1.0
2022-08-10,32.33,32.58,32.2501,32.34,31863,27.6989537237076,27.9131429730403,27.6304988396209,27.7075212936809,37190.2419230481,0.0,1.0
2022-08-11,32.4,32.76,32.13,32.68,37283,27.7589267135208,28.0673592325599,27.5276023242415,27.9988186727734,43516.4231119794,0.0,1.0
2022-08-12,32.98,33.0,32.51,32.59,41934,28.2558457719727,28.2729809119193,27.8531699832272,27.9217105430137,48945.0335750274,0.0,1.0
2022-08-15,33.0,33.05,32.7958,32.87,58398,28.2729809119193,28.3158187617859,28.0980311330644,28.1616025022663,68161.6843304825,0.0,1.0
2022-08-16,33.0,33.055,32.89,33.0,56001,28.2729809119193,28.3201025467725,28.1787376422129,28.2729809119193,65363.9248637171,0.0,1.0
2022-08-17,32.75,33.0,32.41,33.0,28198,28.0587916625866,28.2729809119193,27.7674942834941,28.2729809119193,32912.4828718611,0.0,1.0
2022-08-18,32.96,32.99,32.7315,32.85,17676,28.2387106320261,28.264413341946,28.042941658136,28.1444673623197,20631.287582205,0.0,1.0
2022-08-19,32.86,32.98,32.4531,32.95,53661,28.153034932293,28.2558457719727,27.8044205100791,28.2301430620528,62632.6953467245,0.0,1.0
2022-08-22,31.76,32.54,31.51,32.54,26962,27.210602235229,27.8788726931471,26.9964129858963,27.8788726931471,31469.8334346804,0.0,1.0
2022-08-23,31.35,31.95,31.2982,31.92,23953,26.8593318663234,27.3733860647219,26.8149518538616,27.347683354802,27957.7524019323,0.0,1.0
2022-08-24,31.26,31.36,30.68,31.28,30461,26.7822237365636,26.8678994362967,26.2853046781117,26.7993588765102,35553.8385970551,0.0,1.0
2022-08-25,31.65,31.7,31.06,31.06,32655,27.1163589655226,27.1591968153892,26.6108723370974,26.6108723370974,38114.658067261,0.0,1.0
2022-08-26,31.11,31.74,31.04,31.74,24840,26.6537101869639,27.1934670952824,26.5937371971508,27.1934670952824,28993.0517957667,0.0,1.0
2022-08-29,31.17,31.325,30.64,30.84,36328,26.7051156068038,26.8379129413901,26.2510343982184,26.4223857976846,42401.7546552581,0.0,1.0
2022-08-30,30.77,31.16,30.73,31.02,22690,26.3624128078714,26.6965480368305,26.3281425279782,26.5766020572042,26483.5887780172,0.0,1.0
2022-08-31,30.9,30.97,30.65,30.97,43385,26.4737912175245,26.5337642073376,26.2596019681917,26.5337642073376,50638.6293139829,0.0,1.0
2022-09-01,30.5,30.93,30.29,30.93,39563,26.1310884185921,26.4994939274444,25.9511694491526,26.4994939274444,46177.6211028952,0.0,1.0
2022-09-02,30.44,30.95,30.39,30.88,35129,26.0796829987523,26.516629067391,26.0368451488857,26.4566560775778,41002.2913258247,0.0,1.0
2022-09-06,30.28,30.69,30.0,30.69,48138,25.9426018791793,26.293872248085,25.7027099199267,26.293872248085,56186.2933713614,0.0,1.0
2022-09-07,30.37,30.595,30.01,30.14,46533,26.0197100089391,26.2124803333385,25.7112774899,25.822655899553,54312.9500488088,0.0,1.0
2022-09-08,30.57,30.68,29.88,30.16,38780,26.1910614084053,26.2853046781117,25.5998990802469,25.8397910394996,45263.7096875938,0.0,1.0
2022-09-09,30.94,31.03,30.71,30.82,31710,26.5080614974177,26.5851696271775,26.3110073880316,26.405250657738,37011.6615315524,0.0,1.0
2022-09-12,31.11,31.295,30.95,31.15,31512,26.6537101869639,26.8122102314702,26.516629067391,26.6879804668572,36780.5574954993,0.0,1.0
2022-09-13,30.58,31.03,30.26,30.96,44768,26.1996289783786,26.5851696271775,25.9254667392327,26.5251966373643,52252.8559900516,0.0,1.0
2022-09-14,30.95,30.96,30.42,30.56,57944,26.516629067391,26.5251966373643,26.0625478588056,26.182493838432,67631.7791165018,0.0,1.0
2022-09-15,31.03,31.3,30.9,30.9,34561,26.5851696271775,26.8164940164568,26.4737912175245,26.4737912175245,40339.3262122984,0.0,1.0
2022-09-16,31.17,31.17,30.74,30.9,190109,26.7051156068038,26.7051156068038,26.3367100979515,26.4737912175245,221893.723182021,0.0,1.0
2022-09-19,31.45,31.47,30.82,30.82,46523,26.9450075660564,26.9621427060031,26.405250657738,26.405250657738,54301.2781277961,0.0,1.0
2022-09-20,31.64,31.68,31.23,31.28,31384,27.1077913955493,27.1420616754426,26.7565210266437,26.7993588765102,36631.1569065355,0.0,1.0
2022-09-21,31.77,32.125,31.57,31.7,38178,27.2191698052023,27.5233185392548,27.0478184057362,27.1591968153892,44561.0600426241,0.0,1.0
2022-09-22,30.77,31.7,30.6125,31.7,48387,26.3624128078714,27.1591968153892,26.2274735807918,27.1591968153892,56476.9242045799,0.0,1.0
2022-09-23,30.96,31.03,30.35,30.51,40221,26.5251966373643,26.5851696271775,26.0025748689925,26.1396559885654,46945.6335055367,0.0,1.0
2022-09-26,30.83,31.27,30.7,30.74,48514,26.4138182277113,26.7907913065369,26.3024398180583,26.3367100979515,56625.1576014422,0.0,1.0
2022-09-27,30.44,31.01,30.25,30.97,47870,26.0796829987523,26.5680344872309,25.9168991692594,26.5337642073376,55873.4858882186,0.0,1.0
2022-09-28,30.6,30.79,30.27,30.44,47394,26.2167641183252,26.3795479478181,25.934034309206,26.0796829987523,55317.9024480099,0.0,1.0
2022-09-29,30.33,30.45,30.06,30.35,49044,25.9854397290459,26.0882505687256,25.7541153397665,26.0025748689925,57243.7694151199,0.0,1.0
2022-09-30,29.95,30.69,29.92,30.29,58031,25.6598720700601,26.293872248085,25.6341693601402,25.9511694491526,67733.3248293131,0.0,1.0
2022-10-03,30.67,30.71,29.935,30.09,57158,26.2767371081384,26.3110073880316,25.6470207151001,25.7798180496864,66714.3661248965,0.0,1.0
2022-10-04,31.37,31.5145,30.62,30.86,56043,26.87646700627,27.0002683923843,26.2338992582718,26.4395209376312,65412.9469319707,0.0,1.0
2022-10-05,31.05,31.35,30.66,31.06,44698,26.6023047671241,26.8593318663234,26.268169538165,26.6108723370974,52171.1525429621,0.0,1.0
2022-10-06,31.16,31.22,30.62,30.65,33026,26.6965480368305,26.7479534566703,26.2338992582718,26.2596019681917,38547.6863368354,0.0,1.0
2022-10-07,30.76,31.92,30.48,31.71,39182,26.3538452378981,27.347683354802,26.1139532786455,27.1677643853625,45732.9209123081,0.0,1.0
2022-10-10,31.28,31.4,30.87,30.87,39307,26.7993588765102,26.9021697161899,26.4480885076045,26.4480885076045,45878.8199249678,0.0,1.0
2022-10-11,31.43,31.72,31.2,31.3,24206,26.9278724261098,27.1763319553358,26.7308183167237,26.8164940164568,28253.0520035559,0.0,1.0
2022-10-12,31.37,31.805,31.27,31.38,29491,26.87646700627,27.2491563001089,26.7907913065369,26.8850345762433,34421.6622588146,0.0,1.0
2022-10-13,32.52,32.61,31.03,31.03,38293,27.8617375532005,27.9388456829603,26.5851696271775,26.5851696271775,44695.2871342711,0.0,1.0
2022-10-14,32.38,32.86,32.28,32.71,24239,27.7417915735742,28.153034932293,27.6561158738411,28.0245213826934,28291.5693428981,0.0,1.0
2022-10-17,32.87,33.0,32.44,32.5,25500,28.1616025022663,28.2729809119193,27.793196993414,27.8446024132539,29763.3985826107,0.0,1.0
2022-10-18,32.45,33.23,32.35,33.0,35150,27.8017645633873,28.4700350213054,27.7160888636542,28.2729809119193,41026.8023599517,0.0,1.0
2022-10-19,32.39,32.49,31.85,32.17,27185,27.7503591435475,27.8360348432806,27.2877103649888,27.5618726041347,31730.1172732656,0.0,1.0
2022-10-20,31.85,33.04,31.66,32.66,27146,27.2877103649888,28.3072511918126,27.1249265354959,27.9816835328268,31684.5967813157,0.0,1.0
2022-10-21,32.36,33.03,31.83,32.07,38572,27.7246564336276,28.2986836218393,27.2705752250422,27.4761969044016,45020.9337305278,0.0,1.0
2022-10-24,33.43,34.4199,31.96,32.49,43082,28.6413864207716,29.4894901724295,27.3819536346952,27.8360348432806,50284.9701072955,0.0,1.0
2022-10-25,34.38,34.65,33.04,33.04,36765,29.4553055682359,29.6866299575153,28.3072511918126,28.3072511918126,42911.8176035171,0.0,1.0
2022-10-26,34.28,34.79,31.08,34.53,22158,29.3696298685029,29.8065759371416,26.628007477044,29.5838191178356,25862.6425801368,0.0,1.0
2022-10-27,34.99,35.505,34.1,34.41,32250,29.9779273366078,30.4191571902332,29.2154136089833,29.4810082781559,37641.945266243,0.0,1.0
2022-10-28,36.69,36.78,35.2,35.33,34968,31.4344142320703,31.5115223618301,30.1578463060473,30.2692247157003,40814.3733975189,0.0,1.0
2022-10-31,36.1,36.68,35.75,36.4,66235,30.9289276036451,31.425846662097,30.6290626545793,31.1859547028443,77308.9688282047,0.0,1.0
2022-11-01,35.87,36.4,35.74,36.1,32319,30.731873494259,31.1859547028443,30.620495084606,30.9289276036451,37722.4815212312,0.0,1.0
2022-11-02,35.07,35.92,34.8,35.66,34107,30.0464678963943,30.7747113441255,29.8151435071149,30.5519545248195,39809.4209983178,0.0,1.0
2022-11-03,34.81,34.885,34.26,34.74,17634,29.8237110770882,29.887967851888,29.3524947285562,29.7637380872751,20582.2655139513,0.0,1.0
2022-11-04,35.41,35.41,33.09,34.7,24460,30.5519545248195,30.5519545248195,28.5502449936819,29.9393623838248,28349.3679363912,0.25,1.0
2022-11-07,34.25,35.9463,34.14,35.22,56091,29.5510997592507,31.0146772927286,29.4561911176881,30.388021416666,65009.9916974701,0.0,1.0
2022-11-08,34.41,34.6,34.1,34.1,20154,29.6891486924326,29.8530818005861,29.4216788843927,29.4216788843927,23358.6738098949,0.0,1.0
2022-11-09,34.17,34.5,34.01,34.35,21661,29.4820752926598,29.7668012173474,29.3440263594778,29.6373803424894,25105.3008532367,0.0,1.0
2022-11-10,34.97,35.46,34.67,34.82,47582,30.1723199585693,30.5950948164388,29.9134782088532,30.0428990837112,55147.9814043076,0.0,1.0
2022-11-11,34.3,35.39,34.15,35.2,29019,29.59424005087,30.5346984081717,29.464819176012,30.3707653000182,33633.2914205289,0.0,1.0
2022-11-14,34.6,35.0012,34.03,34.38,64484,29.8530818005861,30.1992395005397,29.3612824761256,29.663264517461,74737.5569096587,0.0,1.0
2022-11-15,35.11,35.4,34.71,34.76,29236,30.2931127751034,30.5433264664956,29.9479904421487,29.991130733768,33884.7964426956,0.0,1.0
2022-11-16,35.05,35.2099,34.66,34.98,18307,30.2413444251602,30.3793070777589,29.9048501505293,30.1809480168931,21217.9835981813,0.0,1.0
2022-11-17,35.05,35.25,34.61,34.86,19031,30.2413444251602,30.4139055916376,29.86170985891,30.0774113170067,22057.1063449494,0.0,1.0
2022-11-18,35.06,35.56,34.82,35.56,29900,30.2499724834841,30.6813753996775,30.0428990837112,30.6813753996775,34654.3786303392,0.0,1.0
2022-11-21,35.2,35.35,34.79,34.79,26097,30.3707653000182,30.5001861748763,30.0170149087396,30.0170149087396,30246.6661911694,0.0,1.0
2022-11-22,35.27,35.42,35.13,35.13,14016,30.4311617082853,30.5605825831434,30.3103688917512,30.3103688917512,16244.6746114661,0.0,1.0
2022-11-23,34.79,35.35,34.57,35.29,18738,30.0170149087396,30.5001861748763,29.8271976256145,30.4484178249331,21717.5166145584,0.0,1.0
2022-11-25,34.77,35.03,34.77,34.865,12439,29.9997587920919,30.2240883085125,29.9997587920919,30.0817253461686,14416.9169158124,0.0,1.0
2022-11-28,34.38,34.85,34.33,34.53,17467,29.663264517461,30.0687832586828,29.6201242258416,29.792685392319,20244.4157704393,0.0,1.0
2022-11-29,34.26,34.72,34.0611,34.0611,18971,29.5597278175746,29.9566185004725,29.3881157375128,29.3881157375128,21987.5657858249,0.0,1.0
2022-11-30,35.89,36.2,33.2,34.45,104580,30.9661013243652,31.2335711324051,28.6451536352445,29.7236609257281,121209.194553875,0.0,1.0
2022-12-01,35.57,35.84,34.45,35.71,30545,30.6900034580014,30.9229610327458,29.7236609257281,30.8107962745355,35401.9396409268,0.0,1.0
2022-12-02,35.37,35.48,34.99,35.35,14621,30.517442291524,30.6123509330866,30.189576075217,30.5001861748763,16945.875249304,0.0,1.0
2022-12-05,34.48,35.55,34.02,35.37,24665,29.7495451006997,30.6727473413536,29.3526544178017,30.517442291524,28586.964846733,0.0,1.0
2022-12-06,34.38,34.44,34.13,34.36,25228,29.663264517461,29.7150328674042,29.4475630593643,29.6460084008133,29239.4870931839,0.0,1.0
2022-12-07,34.25,34.42,34.01,34.14,18485,29.5510997592507,29.6977767507565,29.3440263594778,29.4561911176881,21424.2872569171,0.0,1.0
2022-12-08,34.05,34.52,33.9,34.2,18707,29.3785385927733,29.7840573339952,29.2491177179153,29.5079594676314,21681.5873256775,0.0,1.0
2022-12-09,33.83,34.08,33.68,33.81,17235,29.1887213096482,29.4044227677449,29.0593004347902,29.1714651930005,19975.5256084915,0.0,1.0
2022-12-12,34.03,34.35,33.59,34.09,31016,29.3612824761256,29.6373803424894,28.9816479098754,29.4130508260688,35947.8330300535,0.0,1.0
2022-12-13,33.63,34.82,33.29,34.62,40805,29.0161601431708,30.0428990837112,28.7228061601593,29.8703379172338,47293.3752512038,0.0,1.0
2022-12-14,32.21,33.6,32.0,33.49,31731,27.7909758611815,28.9902759681992,27.6097866363802,28.8953673266367,36776.5246929529,0.0,1.0
2022-12-15,32.3,32.67,31.49,31.99,70723,27.8686283860963,28.1878665440794,27.1697556618629,27.6011585780563,81968.6160492802,0.0,1.0
2022-12-16,32.95,34.73,31.81,31.81,105451,28.4294521771478,29.9652465587964,27.4458535282267,27.4458535282267,122218.691670498,0.0,1.0
2022-12-19,32.33,32.9,32.14,32.76,33614,27.8945125610679,28.3863118855284,27.7305794529144,28.2655190689942,38958.9392401412,0.0,1.0
2022-12-20,32.11,32.55,31.315,32.22,20808,27.7046952779428,28.084329844193,27.0187646411952,27.7996039195053,24116.6659043511,0.0,1.0
2022-12-21,32.82,32.905,31.55,32.46,17185,28.3172874189375,28.3906259146903,27.2215240118061,28.0066773192782,19917.5751425545,0.0,1.0
2022-12-22,32.84,33.68,32.375,32.78,41208,28.3345435355852,29.0593004347902,27.9333388235253,28.282775185642,47760.4560066561,0.0,1.0
2022-12-23,33.0,33.16,32.79,32.84,11620,28.4725924687671,28.610641401949,28.2914032439659,28.3345435355852,13467.6882837639,0.0,1.0
2022-12-27,32.55,33.4,32.375,32.97,11993,28.084329844193,28.8177148017218,27.9333388235253,28.4467082937955,13899.9987596541,0.0,1.0
2022-12-28,32.28,33.07,31.45,32.62,22320,27.8513722694485,28.5329888770342,27.1352434285674,28.1447262524601,25869.0879942867,0.0,1.0
2022-12-29,32.87,33.17,31.4468,32.23,38030,28.3604277105568,28.6192694602729,27.1324824499038,27.8082319778292,44077.124391699,0.0,1.0
2022-12-30,32.88,33.035,32.54,32.87,20524,28.3690557688807,28.5027906729006,28.0757017858691,28.3604277105568,23787.5072578288,0.0,1.0
2023-01-03,32.535,33.38,32.32,33.33,19489,28.0713877567072,28.8004586850741,27.885884502744,28.7573183934548,22587.9326129325,0.0,1.0
2023-01-04,32.73,33.6997,32.49,32.49,16099,28.2396348940226,29.0762977096882,28.0325614942498,28.0325614942498,18658.8910224024,0.0,1.0
2023-01-05,32.25,33.41,32.08,32.37,25468,27.8254880944769,28.8263428600457,27.6788111029712,27.9290247943634,29517.6493296816,0.0,1.0
2023-01-06,32.72,33.4299,30.95,32.25,22938,28.2310068356988,28.8435126961102,26.703840512374,27.8254880944769,26585.3557532682,0.0,1.0
2023-01-09,32.41,33.0301,31.8166,32.7,23974,27.9635370276588,28.4985629243219,27.4515480467205,28.213750719051,27786.0894074834,0.0,1.0
2023-01-10,32.6,33.48,32.3,32.65,22529,28.1274701358123,28.8867392683128,27.8686283860963,28.1706104274317,26111.3209419035,0.0,1.0
2023-01-11,32.24,32.89,32.07,32.89,20860,27.8168600361531,28.3776838272045,27.6701830446473,28.3776838272045,24176.9343889256,0.0,1.0
2023-01-12,32.83,32.83,32.2,32.28,38859,28.3259154772613,28.3259154772613,27.7823478028576,27.8513722694485,45037.9431169349,0.0,1.0
2023-01-13,32.88,33.5,31.85,32.55,48392,28.3690557688807,28.9039953849605,27.4803657615222,28.084329844193,56086.7789524874,0.0,1.0
2023-01-17,32.7,33.07,31.91,32.7,36342,28.213750719051,28.5329888770342,27.5321341114654,28.213750719051,42120.7166616652,0.0,1.0
2023-01-18,31.51,32.41,31.42,32.4,14303,27.1870117785106,27.9635370276588,27.1093592535958,27.954908969335,16577.3102859446,0.0,1.0
2023-01-19,31.51,31.63,31.05,31.55,22034,27.1870117785106,27.2905484783971,26.7901210956127,27.2215240118061,25537.6113291269,0.0,1.0
2023-01-20,31.6,32.01,30.99,31.89,27353,27.2646643034255,27.6184146947041,26.7383527456695,27.5148779948177,31702.3818955073,0.0,1.0
2023-01-23,30.99,31.75,30.82,31.75,101378,26.7383527456695,27.3940851782835,26.5916757541637,27.3940851782835,117498.046715268,0.0,1.0
2023-01-24,29.9,31.35,29.01,30.9,63066,25.7978943883678,27.0489628453287,25.0299971975434,26.6607002207546,73094.0816956846,0.0,1.0
2023-01-25,29.6,29.945,29.37,29.86,29832,25.5390526386517,25.8367206508252,25.3406072972027,25.7633821550723,34575.5659966649,0.0,1.0
2023-01-26,29.89,29.95,29.35,29.83,72008,25.7892663300439,25.8410346799871,25.323351180555,25.7374979801007,83457.9430238617,0.0,1.0
2023-01-27,29.66,29.99,29.44,29.66,34329,25.5908209885949,25.8755469132826,25.4010037054698,25.5908209885949,39787.6309030407,0.0,1.0
2023-01-30,29.98,30.18,29.5,29.74,43520,25.8669188549587,26.0394800214361,25.452772055413,25.6598454551859,50440.0855515841,0.0,1.0
2023-01-31,30.47,30.495,29.68,29.81,46678,26.2896937128283,26.311263858638,25.6080771052426,25.7202418634529,54100.2369801663,0.0,1.0
2023-02-01,30.44,30.78,30.01,30.27,48642,26.2638095378567,26.5571635208682,25.8928030299303,26.1171325463509,56376.5312821725,0.0,1.0
2023-02-02,30.88,30.9,30.0,30.26,50887,26.8591455622036,26.8765413818683,26.0937294969595,26.3198751525998,58504.8603411745,0.25,1.0
2023-02-03,31.07,31.09,30.53,30.64,38772,27.0244058490177,27.0418016686823,26.5547187180724,26.650395726228,44576.2266423255,0.0,1.0
2023-02-06,30.93,31.28,30.5,30.8,42908,26.9026351113652,27.2070619554964,26.5286249885755,26.7895622835451,49331.392055321,0.0,1.0
2023-02-07,31.07,31.13,30.58,30.76,32245,27.0244058490177,27.0765933080116,26.598208267234,26.7547706442158,37072.1249376299,0.0,1.0
2023-02-08,30.45,30.9992,30.43,30.99,28804,26.4851354394139,26.9628246474049,26.4677396197492,26.9548225703591,33116.002068646,0.0,1.0
2023-02-09,30.23,30.6999,30.04,30.46,32316,26.2937814231028,26.7024962061235,26.1285211362888,26.4938333492462,37153.7537442844,0.0,1.0
2023-02-10,30.37,30.53,30.1,30.29,50250,26.4155521607553,26.5547187180724,26.1807085952827,26.3459688820968,57772.5004842891,0.0,1.0
2023-02-13,30.6,30.64,30.18,30.21,35403,26.6156040868987,26.650395726228,26.2502918739412,26.2763856034382,40702.8822814982,0.0,1.0
2023-02-14,30.14,30.6,30.03,30.5,36801,26.215500234612,26.6156040868987,26.1198232264564,26.5286249885755,42310.1649815387,0.0,1.0
2023-02-15,30.2,30.54,29.93,30.08,47212,26.2676876936059,26.5634166279048,26.0328441281332,26.163312775618,54279.7073206817,0.0,1.0
2023-02-16,29.92,30.1,29.78,30.1,50804,26.0241462183009,26.1807085952827,25.9023754806484,26.1807085952827,58409.435116494,0.0,1.0
2023-02-17,30.09,30.28,29.83,30.11,49562,26.1720106854504,26.3372709722644,25.94586502981,26.189406505115,56981.5058507927,0.0,1.0
2023-02-21,29.95,30.17,29.79,29.94,46855,26.0502399477979,26.2415939641089,25.9110733904808,26.0415420379656,53869.2638844052,0.0,1.0
2023-02-22,29.56,29.925,29.5,29.86,46936,25.7110214643374,26.0284951732171,25.6588340053435,25.971958759307,53962.3897060815,0.0,1.0
2023-02-23,29.78,29.83,29.34,29.57,46048,25.9023754806484,25.94586502981,25.5196674480264,25.7197193741697,52941.4547721502,0.0,1.0
2023-02-24,29.38,29.58,29.13,29.5,35891,25.5544590873557,25.728417284002,25.3370113415477,25.6588340053435,41263.9366145595,0.0,1.0
2023-02-27,29.29,29.65,29.1,29.4,46508,25.4761778988648,25.7893026528283,25.3109176120507,25.5718549070203,53470.3174631505,0.0,1.0
2023-02-28,29.0,29.36,28.98,29.18,99518,25.2239385137275,25.537063267691,25.2065426940629,25.3805008907093,114415.994093442,0.0,1.0
2023-03-01,29.29,29.48,28.94,28.99,140671,25.4761778988648,25.6414381856789,25.1717510547336,25.2152406038952,161729.660012446,0.0,1.0
2023-03-02,30.71,31.0,29.71,29.92,122109,26.7112810950542,26.9635204801915,25.8414901118222,26.0241462183009,140388.900729076,0.0,1.0
2023-03-03,30.45,30.72,29.91,30.72,47797,26.4851354394139,26.7199790048865,26.0154483084686,26.7199790048865,54952.282699454,0.0,1.0
2023-03-06,30.19,30.61,29.79,30.38,43498,26.2589897837736,26.624301996731,25.9110733904808,26.4242500705876,50009.715941604,0.0,1.0
2023-03-07,29.71,30.17,29.38,30.15,27825,25.8414901118222,26.2415939641089,25.5544590873557,26.2241981444443,31990.4442980168,0.0,1.0
2023-03-08,28.45,29.61,28.13,29.61,233735,24.7455534729499,25.754511013499,24.4672203583157,25.754511013499,268725.480610852,0.0,1.0
2023-03-09,27.19,28.3,26.66,28.3,245520,23.6496168340776,24.6150848254651,23.1886276129647,24.6150848254651,282274.712813983,0.0,1.0
2023-03-10,26.31,26.9975,25.06,26.93,274836,22.8842007688335,23.4821820698055,21.7969620397935,23.4234711784373,315979.362051742,0.0,1.0
2023-03-13,23.7,25.88,23.45,25.88,349993,20.614046302598,22.5101906460437,20.39659855679,22.5101906460437,402387.477850702,0.0,1.0
2023-03-14,23.97,25.76,23.84,24.24,241656,20.8488898680706,22.4058157280559,20.7358170402505,21.0837334335433,277832.26620958,0.0,1.0
2023-03-15,24.49,24.76,23.0991,23.31,142409,21.3011811793513,21.5360247448239,20.0913889007739,20.2748278191375,163727.841223226,0.0,1.0
2023-03-16,25.79,26.29,24.195,24.83,100366,22.4319094575528,22.8668049491688,21.0445928392978,21.5969101136501,115390.940967287,0.0,1.0
2023-03-17,24.35,25.65,24.3,25.65,137270,21.1794104416988,22.3101387199004,21.1359208925372,22.3101387199004,157819.525203549,0.0,1.0
2023-03-20,23.92,24.77,23.75,24.77,102689,20.805400318909,21.5447226546562,20.6575358517596,21.5447226546562,118061.697556839,0.0,1.0
2023-03-21,25.2,25.385,24.51,24.51,158405,21.918732777446,22.0796441093439,21.3185769990159,21.3185769990159,182118.466452016,0.0,1.0
2023-03-22,23.52,25.3,23.51,25.24,81526,20.4574839256162,22.0057118757692,20.4487860157839,21.9535244167752,93730.5646663116,0.0,1.0
2023-03-23,22.59,23.7,22.37,23.7,103477,19.6485783112105,20.614046302598,19.4572242948995,20.614046302598,118967.662340553,0.0,1.0
2023-03-24,22.77,22.9843,22.295,22.33,245171,19.8051406881922,19.9915368958989,19.3919899711571,19.4224326555702,281873.466989725,0.0,1.0
2023-03-27,23.62,23.795,23.03,23.14,136269,20.5444630239394,20.696676446005,20.0312863438326,20.1269633519881,156668.673999873,0.0,1.0
2023-03-28,23.0,23.54,22.94,23.54,122066,20.0051926143356,20.4748797452809,19.9530051553417,20.4748797452809,140339.463564482,0.0,1.0
2023-03-29,22.94,23.14,22.5,23.08,85504,19.9530051553417,20.1269633519881,19.5702971227196,20.0747758929942,98304.0772419632,0.0,1.0
2023-03-30,22.21,23.11,22.06,22.9,86660,19.3180577375823,20.1008696224911,19.1875890900975,19.9182135160124,99633.1321784776,0.0,1.0
2023-03-31,21.89,22.3,21.53,22.3,254374,19.0397246229481,19.3963389260732,18.7265998689846,19.3963389260732,292454.16991424,0.0,1.0
2023-04-03,21.53,21.945,21.26,21.89,183699,18.7265998689846,19.0875631270259,18.491756303512,19.0397246229481,211199.016248028,0.0,1.0
2023-04-04,20.7,21.54,20.37,21.54,186078,18.004673352902,18.7352977788169,17.7176423284355,18.7352977788169,213934.156121703,0.0,1.0
2023-04-05,21.06,21.16,20.41,20.6,125907,18.3177981068656,18.4047772051888,17.7524339677648,17.9176942545788,144755.467034336,0.0,1.0
2023-04-06,21.3,21.45,20.91,21.45,73402,18.5265479428412,18.657016590326,18.1873294593808,18.657016590326,84390.3896626427,0.0,1.0
2023-04-10,21.16,21.49,20.9,21.2,89965,18.4047772051888,18.6918082296553,18.1786315495484,18.439568844518,103432.895643165,0.0,1.0
2023-04-11,21.33,21.51,21.03,21.21,83854,18.5526416723382,18.70920404932,18.2917043773686,18.4482667543504,96407.0697633746,0.0,1.0
2023-04-12,20.99,21.62,20.91,21.5,63655,18.2569127380393,18.8048810574755,18.1873294593808,18.7005061394876,73184.2491209438,0.0,1.0
2023-04-13,20.83,21.19,20.76,21.09,68120,18.1177461807222,18.4308709346857,18.056860811896,18.3438918363625,78317.6663281547,0.0,1.0
2023-04-14,20.43,21.07,20.27,21.03,77621,17.7698297874294,18.3264960166979,17.6306632301123,18.2917043773686,89240.9803003185,0.0,1.0
2023-04-17,20.76,20.83,19.88,20.36,91757,18.056860811896,18.1177461807222,17.2914447466518,17.7089444186032,105493.160735063,0.0,1.0
2023-04-18,20.33,20.77,20.2,20.76,64964,17.6828506891062,18.0655587217283,17.5697778612861,18.056860811896,74689.2083872907,0.0,1.0
2023-04-19,21.14,21.3991,20.31,20.4,111649,18.3873813855241,18.6127442292795,17.6654548694416,17.7437360579324,128363.023016326,0.0,1.0
2023-04-20,21.13,21.26,20.87,21.0,73151,18.3786834756918,18.491756303512,18.1525378200515,18.2656106478716,84101.8145855966,0.0,1.0
2023-04-21,20.75,21.1,20.75,21.07,53271,18.0481629020636,18.3525897461948,18.0481629020636,18.3264960166979,61245.7487223596,0.0,1.0
2023-04-24,19.89,20.89,19.85,20.58,118295,17.3001426564841,18.1699336397161,17.2653510171549,17.9002984349142,136003.939199781,0.0,1.0
2023-04-25,18.37,19.74,18.22,19.51,157485,15.9780603619715,17.1696740089993,15.8475917144867,16.969622082856,181060.741070016,0.0,1.0
2023-04-26,18.08,18.42,17.79,18.35,101251,15.7258209768342,16.0215499111331,15.473581591697,15.9606645423069,116408.426796712,0.0,1.0
2023-04-27,17.97,18.62,17.94,18.14,84042,15.6301439686787,16.1955081077795,15.6040502391818,15.7780084358282,96623.2136457837,0.0,1.0
2023-04-28,17.63,18.3276,17.52,17.97,116521,15.3344150343799,15.9411812242825,15.2387380262243,15.6301439686787,133964.368734922,0.0,1.0
2023-05-01,16.92,17.7,16.61,17.66,166833,14.7168634362852,15.3953004032061,14.4472282314832,15.3605087638768,191808.150712346,0.0,1.0
2023-05-02,15.17,17.0,14.9001,17.0,193044,13.1947292156292,14.7864467149437,12.9599726292549,14.7864467149437,221942.976785852,0.0,1.0
2023-05-03,14.66,15.61,14.57,15.21,193266,12.7511358141809,13.5774372482513,12.67285462569,13.2295208549585,222198.210519335,0.0,1.0
2023-05-04,13.82,14.22,12.8883,14.18,338468,12.237959134074,12.592169239257,11.4129152465764,12.5567482287387,382222.861569797,0.25,1.0
2023-05-05,14.56,14.8,14.25,14.42,251720,12.8932478286626,13.1057738917724,12.6187349971458,12.7692742918486,284260.664861522,0.0,1.0
2023-05-08,14.48,14.98,13.84,14.98,242460,12.822405807626,13.2651684391048,12.2556696393332,13.2651684391048,273803.59447928,0.0,1.0
2023-05-09,14.56,14.65,14.02,14.33,118581,12.8932478286626,12.9729451023288,12.4150641866655,12.6895770181824,133910.352375433,0.0,1.0
2023-05-10,14.38,14.768,14.19,14.73,102582,12.7338532813303,13.0774370833578,12.5656034813683,13.0437871233654,115843.109497952,0.0,1.0
2023-05-11,14.44,14.56,14.03,14.12,91466,12.7869847971077,12.8932478286626,12.4239194392951,12.5036167129613,103290.107946226,0.0,1.0
2023-05-12,14.82,14.82,14.39,14.49,116252,13.1234843970316,13.1234843970316,12.7427085339598,12.8312610602556,131280.274954241,0.0,1.0
2023-05-15,15.37,15.53,14.79,14.79,130911,13.6105232916583,13.7522073337315,13.0969186391429,13.0969186391429,147834.291664097,0.0,1.0
2023-05-16,15.38,15.84,15.38,15.56,135668,13.6193785442879,14.0267201652483,13.6193785442879,13.7787730916202,153206.244559164,0.0,1.0
2023-05-17,17.04,17.1,15.56,15.65,187486,15.0893504807975,15.1424819965749,13.7787730916202,13.8584703652864,211722.926315855,0.0,1.0
2023-05-18,17.07,17.17,16.46,17.06,109127,15.1159162386862,15.204468764982,14.5757458282821,15.1070609860566,123234.202980864,0.0,1.0
2023-05-19,16.45,17.35,16.19,17.35,115781,14.5668905756525,15.3638633123143,14.3366540072835,15.3638633123143,130748.387249053,0.0,1.0
2023-05-22,17.14,17.23,16.2,16.6,103339,15.1779030070932,15.2576002807594,14.3455092599131,14.6997193650961,116697.969355334,0.0,1.0
2023-05-23,18.06,18.83,17.18,17.18,303923,15.9925862490142,16.6744407014916,15.2133240176115,15.2133240176115,343212.11682309,0.0,1.0
2023-05-24,17.5,18.17,17.45,18.17,151131,15.496692101758,16.0899940279396,15.4524158386101,16.0899940279396,170668.196969595,0.0,1.0
2023-05-25,17.25,17.79,17.0701,17.5,81281,15.2753107860186,15.7534944280157,15.1160047912125,15.496692101758,91788.4597990197,0.0,1.0
2023-05-26,17.22,17.5,17.0,17.2,71551,15.2487450281298,15.496692101758,15.0539294702792,15.2310345228707,80800.6309848512,0.0,1.0
2023-05-30,16.83,17.39,16.71,17.39,89602,14.9033901755764,15.3992843228326,14.7971271440215,15.3992843228326,101185.142590664,0.0,1.0
2023-05-31,16.17,16.76,16.03,16.67,144628,14.3189435020244,14.8414034071693,14.1949699652103,14.7617061335032,163324.532963578,0.0,1.0
2023-06-01,16.66,16.72,16.0,16.17,148739,14.7528508808736,14.805982396651,14.1684042073216,14.3189435020244,167966.975333059,0.0,1.0
2023-06-02,18.06,18.12,16.8,17.01,122878,15.9925862490142,16.0457177647917,14.8768244176876,15.0627847229087,138762.839571166,0.0,1.0
2023-06-05,17.62,18.26,17.32,17.87,74810,15.6029551333129,16.1696913016057,15.3372975544256,15.8243364490523,84480.9325373048,0.0,1.0
2023-06-06,18.04,18.47,17.51,17.51,127228,15.9748757437551,16.3556516068268,15.5055473543875,15.5055473543875,143675.178249648,0.0,1.0
2023-06-07,18.97,19.1,17.87,17.87,153469,16.7984142383056,16.9135325224901,15.8243364490523,15.8243364490523,173308.437850123,0.0,1.0
2023-06-08,19.38,19.49,18.01,18.97,108537,17.1614795961182,17.2588873750436,15.9483099858663,16.7984142383056,122567.931757806,0.0,1.0
2023-06-09,19.13,19.38,18.87,19.38,71213,16.9400982803788,17.1614795961182,16.7098617120099,17.1614795961182,80418.9366231668,0.0,1.0
2023-06-12,18.99,19.505,18.3224,18.9,109680,16.8161247435648,17.2721702539879,16.2249480780143,16.7364274698986,123858.691093324,0.0,1.0
2023-06-13,19.41,19.71,18.85,18.85,75797,17.188045354007,17.4537029328943,16.6921512067507,16.6921512067507,85595.5252443536,0.0,1.0
2023-06-14,18.82,19.69,18.715,19.58,82366,16.665585448862,17.4359924276351,16.5726052962514,17.3385846487098,93013.7212854919,0.0,1.0
2023-06-15,19.36,19.39,18.64,18.64,94653,17.1437690908591,17.1703348487478,16.5061909015296,16.5061909015296,106889.101824001,0.0,1.0
2023-06-16,19.38,19.56,18.875,19.46,268059,17.1614795961182,17.3208741434506,16.7142893383247,17.2323216171549,302711.860647206,0.0,1.0
2023-06-20,19.2,19.485,18.95,19.23,99215,17.0020850487859,17.2544597487288,16.7807037330465,17.0286508066746,112040.846433481,0.0,1.0
2023-06-21,19.19,19.59,18.85,19.18,68337,16.9932297961563,17.3474399013393,16.6921512067507,16.9843745435267,77171.1467290711,0.0,1.0
2023-06-22,18.81,19.11,18.5,19.11,86500,16.6567301962324,16.9223877751197,16.3822173647156,16.9223877751197,97682.1369399396,0.0,1.0
2023-06-23,19.04,19.4,18.56,18.56,680100,16.8604010067127,17.1791901013774,16.435348880493,16.435348880493,768018.743732401,0.0,1.0
2023-06-26,18.54,19.21,18.52,19.09,77870,16.4176383752339,17.0109403014155,16.3999278699747,16.9046772698605,87936.5087111338,0.0,1.0
2023-06-27,18.56,18.86,18.241,18.6,81591,16.435348880493,16.7010064593803,16.1528663216095,16.4707698910113,92138.5345094406,0.0,1.0
2023-06-28,18.02,18.53,17.83,18.53,55643,15.9571652384959,16.4087831226043,15.788915438534,16.4087831226043,62836.1519739775,0.0,1.0
2023-06-29,18.33,18.555,18.215,18.3,57784,16.2316780700128,16.4309212541782,16.1298426647726,16.205112312124,65253.9260223983,0.0,1.0
2023-06-30,17.67,18.386,17.63,18.35,80637,15.6472313964608,16.2812674847384,15.6118103859424,16.2493885752719,91061.2078199524,0.0,1.0
2023-07-03,18.0,18.2599,17.79,17.82,34548,15.9394547332368,16.1696027490794,15.7534944280157,15.7800601859044,39014.1325664858,0.0,1.0
2023-07-05,17.81,18.09,17.58,17.76,48989,15.7712049332748,16.0191520069029,15.5675341227946,15.7269286701269,55321.9677057884,0.0,1.0
2023-07-06,17.4,17.73,17.01,17.73,66093,15.4081395754622,15.7003629122382,15.0627847229087,15.7003629122382,74637.0575349297,0.0,1.0
2023-07-07,17.59,18.02,17.42,17.42,132160,15.5763893754241,15.9571652384959,15.4258500807214,15.4258500807214,149244.753965115,0.0,1.0
2023-07-10,17.28,17.91,17.165,17.54,52998,15.3018765439073,15.8597574595706,15.2000411386672,15.5321131122763,59849.2242028082,0.0,1.0
2023-07-11,17.59,17.62,17.16,17.47,68839,15.5763893754241,15.6029551333129,15.1956135123524,15.4701263438692,77738.0419053007,0.0,1.0
2023-07-12,18.02,18.5,17.84,17.93,67745,15.9571652384959,16.3822173647156,15.7977706911635,15.8774679648297,76502.6169594937,0.0,1.0
2023-07-13,18.26,18.53,17.98,18.18,64314,16.1696913016057,16.4087831226043,15.9217442279776,16.0988492805691,72628.0804064195,0.0,1.0
2023-07-14,18.02,18.47,17.78,18.47,44215,15.9571652384959,16.3556516068268,15.7446391753861,16.3556516068268,49930.8171653113,0.0,1.0
2023-07-17,18.28,18.565,17.88,17.88,56192,16.1874018068649,16.4397765068078,15.8331917016818,15.8331917016818,63456.1229933997,0.0,1.0
2023-07-18,19.21,19.2599,18.33,18.33,107369,17.0109403014155,17.055128012037,16.2316780700128,16.2316780700128,121248.940590802,0.0,1.0
2023-07-19,20.19,20.345,19.2,19.21,80806,17.8787550591139,18.0160114748723,17.0020850487859,17.0109403014155,91252.0550007948,0.0,1.0
2023-07-20,20.11,20.32,19.88,20.08,66367,17.8079130380773,17.9938733432984,17.604242227597,17.7813472801886,74946.4784080111,0.0,1.0
2023-07-21,19.61,20.33,19.61,20.23,59901,17.3651504065985,18.002728595928,17.3651504065985,17.9141760696322,67644.5975125932,0.0,1.0
2023-07-24,20.33,20.615,18.83,18.83,159539,18.002728595928,18.2551032958709,16.6744407014916,16.6744407014916,180163.126534809,0.0,1.0
2023-07-25,19.51,20.41,19.45,20.31,108260,17.2765978803027,18.0735706169646,17.2234663645253,17.9850180906688,122255.123064946,0.0,1.0
2023-07-26,20.64,20.83,19.9,19.91,73496,18.2772414274448,18.4454912274068,17.6219527328562,17.6308079854858,82997.0674744255,0.0,1.0
2023-07-27,20.85,21.205,20.58,20.89,96541,18.4632017326659,18.7775632010159,18.2241099116674,18.4986227431842,109021.169737788,0.0,1.0
2023-07-28,21.01,21.435,20.705,20.95,62471,18.6048857747391,18.9812340114961,18.3348005695371,18.5517542589617,70546.829789306,0.0,1.0
2023-07-31,20.98,21.28,20.88,21.06,63447,18.5783200168504,18.8439775957377,18.4897674905546,18.649162037887,71649.000490501,0.0,1.0
2023-08-01,20.94,21.04,20.56,20.94,66566,18.5428990063321,18.6314515326279,18.2063994064082,18.5428990063321,75171.203786636,0.0,1.0
2023-08-02,20.92,21.165,20.6,20.66,122691,18.5251885010729,18.7421421904976,18.2418204169265,18.294951932704,138551.665471655,0.0,1.0
2023-08-03,21.27,21.4,20.44,20.56,63223,19.0565036588475,19.1729750023195,18.3128789274491,18.4203909368079,70566.6282794568,0.25,1.0
2023-08-04,21.5,21.62,21.07,21.23,54625,19.2625683434519,19.3700803528107,18.8773169765828,19.0206663223946,60969.9329320868,0.0,1.0
2023-08-07,21.55,21.71,21.3,21.61,79939,19.307365014018,19.4507143598298,19.0833816611872,19.3611210186974,89224.2648724595,0.0,1.0
2023-08-08,21.67,21.72,20.525,21.03,72149,19.4148770233768,19.459673693943,18.3890332674116,18.8414796401299,80529.4222630141,0.0,1.0
2023-08-09,21.32,21.55,20.61,21.48,62571,19.1013003294137,19.307365014018,18.4651876073741,19.2446496752254,69838.8956245968,0.0,1.0
2023-08-10,20.88,21.7,20.84,21.51,52481,18.7070896284314,19.4417550257165,18.6712522919785,19.2715276775651,58576.8979443268,0.0,1.0
2023-08-11,21.57,21.76,20.91,20.91,85419,19.3252836822445,19.4955110303959,18.7339676307711,18.7339676307711,95340.7908672939,0.0,1.0
2023-08-14,21.18,21.5,21.03,21.5,64381,18.9758696518284,19.2625683434519,18.8414796401299,19.2625683434519,71859.1350498981,0.0,1.0
2023-08-15,20.65,21.09,20.62,20.84,46109,18.501024943827,18.8952356448093,18.4741469414873,18.6712522919785,51464.7622437638,0.0,1.0
2023-08-16,20.24,20.86,20.21,20.45,56281,18.1336922451845,18.6891709602049,18.1068142428448,18.3218382615624,62818.2845830805,0.0,1.0
2023-08-17,20.32,20.57,20.04,20.39,63834,18.2053669180903,18.4293502709212,17.9545055629198,18.268082256883,71248.5986047934,0.0,1.0
2023-08-18,19.67,20.33,19.54,20.08,87376,17.6230102007302,18.2143262522036,17.5065388572581,17.9903428993727,97525.1049862519,0.0,1.0
2023-08-21,19.26,19.75,19.23,19.73,31356,17.2556775020876,17.694684873636,17.2287994997479,17.6767662054096,34998.1366959911,0.0,1.0
2023-08-22,18.82,19.28,18.77,19.28,66584,16.8614668011053,17.2735961703141,16.8166701305391,17.2735961703141,74318.0231459968,0.0,1.0
2023-08-23,18.82,18.955,18.59,18.82,45087,16.8614668011053,16.982417811634,16.6554021165009,16.8614668011053,50324.0524688147,0.0,1.0
2023-08-24,18.89,19.205,18.6001,18.72,49134,16.9241821398979,17.2064011644648,16.6644510439553,16.771873459973,54841.1292390877,0.0,1.0
2023-08-25,18.66,19.02,18.56,19.02,27741,16.7181174552936,17.04065348337,16.6285241141612,17.04065348337,30963.2386172818,0.0,1.0
2023-08-28,18.91,19.09,18.76,18.76,51023,16.9421008081244,17.1033688221626,16.8077107964259,16.8077107964259,56949.5448602997,0.0,1.0
2023-08-29,18.99,19.225,18.83,18.96,31277,17.0137754810303,17.2243198326913,16.8704261352185,16.9868974786906,34909.9605000802,0.0,1.0
2023-08-30,18.62,19.0,18.56,19.0,39983,16.6822801188406,17.0227348151435,16.6285241141612,17.0227348151435,44627.2005203412,0.0,1.0
2023-08-31,18.82,18.87,18.7,18.706,52642,16.8614668011053,16.9062634716715,16.7539547917465,16.7593303922145,58756.5987992845,0.0,1.0
2023-09-01,19.29,19.63,18.91,18.91,64871,17.2825555044273,17.5871728642772,16.9421008081244,16.9421008081244,72406.0506954216,0.0,1.0
2023-09-05,19.2,19.25,18.92,19.1,46117,17.2019214974082,17.2467181679744,16.9510601422376,17.1123281562759,51473.6914787926,0.0,1.0
2023-09-06,18.52,19.3,18.5,19.05,44307,16.5926867777083,17.2915148385405,16.5747681094818,17.0675314857097,49453.4520534915,0.0,1.0
2023-09-07,18.68,18.81,18.475,18.48,88915,16.73603612352,16.8525074669921,16.5523697741988,16.5568494412554,99242.8665749477,0.0,1.0
2023-09-08,18.9,18.97,18.65,18.73,31537,16.9331414740112,16.9958568128038,16.7091581211803,16.7808327940862,35200.1606385212,0.0,1.0
2023-09-11,19.02,19.18,18.92,19.04,40175,17.04065348337,17.1840028291817,16.9510601422376,17.0585721515964,44841.5021610359,0.0,1.0
2023-09-12,19.09,19.94,18.94,19.18,34202,17.1033688221626,17.8649122217875,16.9689788104641,17.1840028291817,38174.7120575421,0.0,1.0
2023-09-13,18.81,19.45,18.76,19.18,46446,16.8525074669921,17.425904850239,16.8077107964259,17.1840028291817,51840.9062693584,0.0,1.0
2023-09-14,19.04,19.24,18.92,19.045,29357,17.0585721515964,17.2377588338611,16.9510601422376,17.0630518186531,32766.944093131,0.0,1.0
2023-09-15,18.58,19.065,18.5,19.04,129425,16.6464427823877,17.0809704868795,16.5747681094818,17.0585721515964,144458.280452821,0.0,1.0
2023-09-18,18.58,18.66,18.385,18.51,69850,16.6464427823877,16.7181174552936,16.4717357671797,16.5837274435951,77963.3833465678,0.0,1.0
2023-09-19,18.6,18.69,18.4,18.66,46176,16.6643614506142,16.7449954576333,16.4851747683495,16.7181174552936,51539.5445871311,0.0,1.0
2023-09-20,18.6,18.755,18.5101,18.75,47820,16.6643614506142,16.8032311293693,16.5838170369362,16.7987514623127,53374.5023855815,0.0,1.0
2023-09-21,18.5,18.65,18.35,18.46,43588,16.5747681094818,16.7091581211803,16.4403780977833,16.5389307730289,48650.9370552642,0.0,1.0
2023-09-22,18.29,18.63,18.2,18.63,79206,16.3866220931039,16.6912394529539,16.3059880860848,16.6912394529539,88406.1237129315,0.0,1.0
2023-09-25,18.39,18.49,18.16,18.16,34474,16.4762154342363,16.5658087753686,16.2701507496319,16.2701507496319,38478.3060485265,0.0,1.0
2023-09-26,18.15,18.6,18.1,18.29,45987,16.2611914155187,16.6643614506142,16.2163947449525,16.3866220931039,51328.5914095721,0.0,1.0
2023-09-27,18.15,18.3699,18.0,18.28,35661,16.2611914155187,16.4582071726687,16.1268014038202,16.3776627589907,39803.1812959478,0.0,1.0
2023-09-28,18.15,18.51,18.13,18.23,41191,16.2611914155187,16.5837274435951,16.2432727472922,16.3328660884245,45975.5150097132,0.0,1.0
2023-09-29,18.28,18.46,18.15,18.35,57900,16.3776627589907,16.5389307730289,16.2611914155187,16.4403780977833,64625.3385220656,0.0,1.0
2023-10-02,18.2,18.28,18.12,18.18,52776,16.3059880860848,16.3776627589907,16.234313413179,16.2880694178584,58906.1634860197,0.0,1.0
2023-10-03,17.9,18.14,17.79,18.05,52206,16.0372080626878,16.2522320814054,15.9386553874423,16.1715980743863,58269.9554902066,0.0,1.0
2023-10-04,18.04,18.07,17.7,17.96,48256,16.1626387402731,16.1895167426128,15.8580213804232,16.0909640673672,53861.1456946597,0.0,1.0
2023-10-05,18.07,18.26,18.0,18.0,79944,16.1895167426128,16.3597440907642,16.1268014038202,16.1268014038202,89229.8456443525,0.0,1.0
2023-10-06,18.0,18.3399,17.8,18.02,50397,16.1268014038202,16.431329170329,15.9476147215555,16.1447200720466,56250.8322192838,0.0,1.0
2023-10-09,17.93,18.15,17.73,17.73,59122,16.0640860650275,16.2611914155187,15.8848993827629,15.8848993827629,65989.2791727386,0.0,1.0
2023-10-10,18.21,18.39,18.07,18.07,48553,16.3149474201981,16.4762154342363,16.1895167426128,16.1895167426128,54192.6435451095,0.0,1.0
2023-10-11,18.26,18.5,18.01,18.18,30697,16.3597440907642,16.5747681094818,16.1357607379334,16.2880694178584,34262.590960481,0.0,1.0
2023-10-12,18.11,18.35,17.92,18.35,38967,16.2253540790657,16.4403780977833,16.0551267309143,16.4403780977833,43493.1876716638,0.0,1.0
2023-10-13,17.53,18.08,17.5,17.95,33242,15.7057127004982,16.198476076726,15.6788346981585,16.082004733254,37103.2038540674,0.0,1.0
2023-10-16,17.8,17.985,17.63,17.64,35700,15.9476147215555,16.1133624026503,15.7953060416305,15.8042653757438,39846.711316714,0.0,1.0
2023-10-17,18.28,18.48,17.8,17.8,48619,16.3776627589907,16.5568494412554,15.9476147215555,15.9476147215555,54266.3097340985,0.0,1.0
2023-10-18,17.79,18.3,17.75,18.3,29710,15.9386553874423,16.3955814272172,15.9028180509893,16.3955814272172,33160.9465887835,0.0,1.0
2023-10-19,17.62,18.06,17.58,17.74,30520,15.7863467075173,16.1805574084996,15.7505093710644,15.8938587168761,34065.0316354653,0.0,1.0
2023-10-20,17.22,17.72,17.18,17.72,58984,15.427973342988,15.8759400486496,15.392136006535,15.8759400486496,65835.2498684888,0.0,1.0
2023-10-23,17.03,17.43,16.94,17.4,35774,15.2577459948365,15.6161193593659,15.1771119878174,15.5892413570262,39929.3067407319,0.0,1.0
2023-10-24,16.32,17.2,16.29,17.2,69476,14.621633272797,15.4100546747615,14.5947552704573,15.4100546747615,77545.9416089639,0.0,1.0
2023-10-25,16.74,16.75,16.25,16.25,49890,14.9979253055528,15.006884639666,14.5589179340043,14.5589179340043,55684.9419493237,0.0,1.0
2023-10-26,17.19,17.27,16.53,16.75,77526,15.4010953406483,15.4727700135541,14.8097792891749,15.006884639666,86530.9843568504,0.0,1.0
2023-10-27,16.78,17.16,16.55,17.16,49618,15.0337626420057,15.3742173383086,14.8276979574013,15.3742173383086,55381.3479583393,0.0,1.0
2023-10-30,16.8,17.12,16.68,16.94,52226,15.0516813102322,15.3383800018556,14.9441693008734,15.1771119878174,58292.2785777787,0.0,1.0
2023-10-31,16.8,16.85,16.53,16.74,56907,15.0516813102322,15.0964779807983,14.8097792891749,14.9979253055528,63516.9972240963,0.0,1.0
2023-11-01,17.37,17.44,16.69,16.85,62421,15.5623633546865,15.6250786934791,14.9531286349866,15.0964779807983,69671.4724678038,0.0,1.0
2023-11-02,18.15,18.2,17.15,17.15,45005,16.4851747683495,16.5305884729455,15.5769006764294,15.5769006764294,49550.0206384395,0.25,1.0
2023-11-03,18.68,19.24,18.59,18.59,53320,16.9665600370672,17.4751935285424,16.8848153687943,16.8848153687943,58704.7461491298,0.0,1.0
2023-11-06,18.67,18.87,18.48,18.67,42048,16.957477296148,17.139132114532,16.7849052186831,16.957477296148,46294.3954628396,0.0,1.0
2023-11-07,18.45,18.6,18.335,18.6,28216,16.7576569959255,16.8938981097135,16.6532054753547,16.8938981097135,31065.5123282793,0.0,1.0
2023-11-08,18.09,18.53,17.91,18.53,36086,16.4306783228343,16.8303189232791,16.2671889862887,16.8303189232791,39730.2976282353,0.0,1.0
2023-11-09,17.79,18.22,17.7068,18.22,27803,16.1581960952583,16.5487539547839,16.0826276908105,16.5487539547839,30610.8037731481,0.0,1.0
2023-11-10,18.17,18.46,17.64,17.9,64952,16.5033402501879,16.7667397368447,16.0219549814703,16.2581062453695,71511.4529609582,0.0,1.0
2023-11-13,18.23,18.45,17.96,18.02,60204,16.5578366957031,16.7576569959255,16.3126026908847,16.3670991363999,66283.9560608069,0.0,1.0
2023-11-14,20.03,20.31,18.965,18.99,100964,18.1927300611593,18.4470468068969,17.2254181532644,17.2481250055624,111160.27738561,0.0,1.0
2023-11-15,19.92,20.39,19.81,20.09,58685,18.0928199110481,18.5197087342505,17.9929097609368,18.2472265066745,64611.5534088838,0.0,1.0
2023-11-16,19.5,19.95,19.18,19.95,38669,17.7113447924416,18.1200681338057,17.4206970830272,18.1200681338057,42574.1528289705,0.0,1.0
2023-11-17,19.5,19.76,19.38,19.76,47387,17.7113447924416,17.9474960563408,17.6023519014112,17.9474960563408,52172.5770024161,0.0,1.0
2023-11-20,19.36,19.61,19.11,19.61,36372,17.5841864195728,17.8112549425528,17.3571178965928,17.8112549425528,40045.1805501905,0.0,1.0
2023-11-21,18.695,19.38,18.64,19.21,30242,16.980184148446,17.6023519014112,16.9302290733904,17.4479453057848,33296.1165236681,0.0,1.0
2023-11-22,18.62,18.95,18.41,18.83,49210,16.9120635915519,17.2117940418856,16.7213260322487,17.1028011508552,54179.6803825711,0.0,1.0
2023-11-24,18.98,19.0,18.52,18.57,18736,17.2390422646432,17.2572077464816,16.8212361823599,16.8666498869559,20628.1343557783,0.0,1.0
2023-11-27,18.55,18.99,18.5117,18.85,51637,16.8484844051175,17.2481250055624,16.813697507397,17.1209666326936,56851.7812622399,0.0,1.0
2023-11-28,19.08,19.15,18.42,18.6,49081,17.3298696738352,17.3934488602696,16.7304087731679,16.8938981097135,54037.6527709198,0.0,1.0
2023-11-29,19.58,19.81,18.98,19.22,49668,17.7840067197952,17.9929097609368,17.2390422646432,17.457028046704,54683.9334533944,0.0,1.0
2023-11-30,19.23,19.87,18.94,19.62,320299,17.4661107876232,18.0474062064521,17.2027113009664,17.820337683472,352645.751815832,0.0,1.0
2023-12-01,20.44,20.5,19.27,19.27,76331,18.5651224388465,18.6196188843617,17.5024417513,17.5024417513,84039.6094956721,0.0,1.0
2023-12-04,20.32,20.73,20.1,20.33,50158,18.4561295478161,18.8285219255033,18.2563092475937,18.4652122887353,55223.418179821,0.0,1.0
2023-12-05,20.06,20.49,20.005,20.34,33797,18.2199782839169,18.6105361434425,18.1700232088613,18.4742950296545,37210.133263356,0.0,1.0
2023-12-06,19.93,20.83,19.9,20.21,55049,18.1019026519673,18.9193493346953,18.0746544292097,18.3562193977049,60608.3565409499,0.0,1.0
2023-12-07,20.34,20.38,19.91,19.96,27214,18.4742950296545,18.5106259933313,18.0837371701289,18.1291508747249,29962.3211121985,0.0,1.0
2023-12-08,20.72,20.795,20.35,20.39,40643,18.8194391845841,18.8875597414781,18.4833777705737,18.5197087342505,44747.505584004,0.0,1.0
2023-12-11,20.44,20.85,20.44,20.83,30951,18.5651224388465,18.9375148165337,18.5651224388465,18.9193493346953,34076.7178931306,0.0,1.0
2023-12-12,20.23,20.65,20.15,20.49,22859,18.3743848795433,18.7558599981497,18.3017229521897,18.6105361434425,25167.5129824261,0.0,1.0
2023-12-13,21.74,21.835,20.08,20.08,122759,19.7458787583426,19.832164797075,18.2381437657553,18.2381437657553,135156.337819224,0.0,1.0
2023-12-14,22.3,23.24,22.0,22.29,65077,20.2545122498179,21.1082898962227,19.9820300222418,20.2454295088987,71649.0766156587,0.0,1.0
2023-12-15,21.56,22.41,21.33,22.41,228074,19.582389421797,20.3544223999291,19.3734863806554,20.3544223999291,251107.019377657,0.0,1.0
2023-12-18,21.64,22.0,21.485,21.77,29066,19.6550513491506,19.9820300222418,19.514268864903,19.7731269811002,32001.353180244,0.0,1.0
2023-12-19,21.99,22.07,21.59,21.7,62269,19.9729472813226,20.0456092086762,19.6096376445546,19.7095477946658,68557.4988364624,0.0,1.0
2023-12-20,21.81,22.79,21.75,21.83,57996,19.809457944777,20.6995665548587,19.7549614992618,19.8276234266154,63852.9718241737,0.0,1.0
2023-12-21,22.08,22.3,21.85,22.02,42081,20.0546919495954,20.2545122498179,19.8457889084538,20.0001955040802,46330.7281076808,0.0,1.0
2023-12-22,22.23,22.45,21.94,22.16,46645,20.1909330633835,20.3907533636059,19.9275335767266,20.127353876949,51355.6429881125,0.0,1.0
2023-12-26,22.45,22.58,22.17,22.17,43559,20.3907533636059,20.5088289955555,20.1364366178682,20.1364366178682,47957.9902008617,0.0,1.0
2023-12-27,22.34,22.68,22.0,22.42,31133,20.2908432134947,20.5996564047475,19.9820300222418,20.3635051408483,34277.0979343747,0.0,1.0
2023-12-28,22.47,22.53,22.18,22.18,33230,20.4089188454443,20.4634152909595,20.1455193587874,20.1455193587874,36585.8723656336,0.0,1.0
2023-12-29,22.02,22.48,21.99,22.35,35605,20.0001955040802,20.4180015863635,19.9729472813226,20.2999259544139,39200.721804947,0.0,1.0
2024-01-02,21.9,22.27,21.6,21.78,40823,19.8912026130498,20.2272640270603,19.6187203854738,19.7822097220194,44945.683646773,0.0,1.0
2024-01-03,21.34,21.9,21.34,21.77,40204,19.3825691215746,19.8912026130498,19.3825691215746,19.7731269811002,44264.171308695,0.0,1.0
2024-01-04,21.5,21.65,21.35,21.36,46521,19.5278929762818,19.6641340900698,19.3916518624938,19.400734603413,51219.1203226495,0.0,1.0
2024-01-05,21.63,22.05,21.29,21.33,90537,19.6459686082314,20.0274437268378,19.3371554169786,19.3734863806554,99680.2626050971,0.0,1.0
2024-01-08,21.18,21.71,21.07,21.5,28095,19.2372452668674,19.718630535585,19.1373351167562,19.5278929762818,30932.2926305289,0.0,1.0
2024-01-09,20.7,21.13,20.63,21.04,35496,18.8012737027457,19.1918315622714,18.7376945163113,19.1100868939985,39080.713978048,0.0,1.0
2024-01-10,20.63,20.6399,20.43,20.56,21300,18.7376945163113,18.7466864298213,18.5560396979273,18.6741153298769,23451.070760999,0.0,1.0
2024-01-11,20.55,20.915,20.21,20.44,35896,18.6650325889577,18.9965526325085,18.3562193977049,18.5651224388465,39521.1096730902,0.0,1.0
2024-01-12,20.36,21.525,20.03,20.68,34491,18.4924605114929,19.5505998285798,18.1927300611593,18.7831082209073,37974.2197942543,0.0,1.0
2024-01-16,20.13,20.38,20.0,20.13,31444,18.2835574703513,18.5106259933313,18.1654818384017,18.2835574703513,34619.50558727,0.0,1.0
2024-01-17,20.09,20.16,19.76,19.76,42669,18.2472265066745,18.3108056931089,17.9474960563408,17.9474960563408,46978.1097793928,0.0,1.0
2024-01-18,20.14,20.26,20.0,20.14,22825,18.2926402112705,18.4016331023009,18.1654818384017,18.2926402112705,25130.0793483475,0.0,1.0
2024-01-19,20.3,20.36,20.03,20.28,24712,18.4379640659777,18.4924605114929,18.1927300611593,18.4197985841393,27207.6460397093,0.0,1.0
2024-01-22,20.79,20.83,20.42,20.55,36895,18.8830183710185,18.9193493346953,18.5469569570081,18.6650325889577,40620.9979214582,0.0,1.0
2024-01-23,20.43,20.97,20.3,20.97,31543,18.5560396979273,19.0465077075641,18.4379640659777,19.0465077075641,34728.5035217931,0.0,1.0
2024-01-24,20.68,20.76,20.3,20.72,40616,18.7831082209073,18.8557701482609,18.4379640659777,18.8194391845841,44717.7788745886,0.0,1.0
2024-01-25,20.85,21.01,20.35,21.01,49316,18.9375148165337,19.0828386712409,18.4833777705737,19.0828386712409,54296.3852417573,0.0,1.0
2024-01-26,21.04,21.08,20.7,21.0,27189,19.1100868939985,19.1464178576754,18.8012737027457,19.0737559303217,29934.7963812584,0.0,1.0
2024-01-29,20.31,21.03,19.57,19.65,105524,18.4470468068969,19.1010041530794,17.774923978876,17.8475859062296,116180.788309092,0.0,1.0
2024-01-30,20.24,20.38,19.815,20.22,77597,18.3834676204625,18.5106259933313,17.9974511313964,18.3653021386241,85433.4618704807,0.0,1.0
2024-01-31,19.58,20.22,19.305,19.84,122486,17.7840067197952,18.3653021386241,17.5342313445172,18.0201579836944,134855.767757358,0.0,1.0
2024-02-01,18.91,19.66,18.2,19.66,120081,17.1754630782088,17.8566686471488,16.5305884729455,17.8566686471488,132207.888640916,0.0,1.0
2024-02-02,18.73,19.01,18.51,18.57,74917,17.0119737416632,17.2662904874008,16.8121534414407,16.8666498869559,82482.8107136976,0.0,1.0
2024-02-05,18.4,18.62,18.17,18.45,62320,16.7122432913295,16.9120635915519,16.5033402501879,16.7576569959255,68613.6492875804,0.0,1.0
2024-02-06,17.99,18.495,17.95,18.4,63961,16.3398509136423,16.7985293300619,16.3035199499655,16.7122432913295,70420.372626491,0.0,1.0
2024-02-07,17.3,17.58,16.9431,17.57,65774,15.9402103131975,16.1982021564168,15.6113628530368,16.1889881620162,71384.8925228984,0.25,1.0
2024-02-08,17.31,17.4699,17.09,17.37,36565,15.9494243075982,16.0967560780652,15.7467164307829,16.0047082740023,39684.2003694435,0.0,1.0
2024-02-09,17.53,17.6,17.055,17.48,61877,16.1521321844134,16.2166301452182,15.7144674503805,16.1060622124099,67155.4564818833,0.0,1.0
2024-02-12,17.96,18.13,17.45,17.45,69768,16.5483339436431,16.7049718484549,16.0784202292078,16.0784202292078,75719.6032100465,0.0,1.0
2024-02-13,16.78,17.975,16.7,17.47,80894,15.4610826043615,16.5621549352442,15.3873706491559,16.0968482180092,87794.7136520106,0.0,1.0
2024-02-14,17.13,17.15,16.85,17.03,41573,15.7835724083857,15.8020003971871,15.5255805651663,15.6914324643788,45119.4109656469,0.0,1.0
2024-02-15,17.9,18.005,17.255,17.32,85865,16.493049977239,16.5897969184463,15.8987473383943,15.9586383019988,93189.7679398954,0.0,1.0
2024-02-16,17.59,17.88,17.51,17.69,66413,16.2074161508175,16.4746219884376,16.133704195612,16.2995560948245,72078.4028206171,0.0,1.0
2024-02-20,17.45,17.73,17.34,17.34,38460,16.0784202292078,16.3364120724272,15.9770662908002,15.9770662908002,41740.8545387339,0.0,1.0
2024-02-21,17.24,17.51,17.13,17.465,59660,15.8849263467933,16.133704195612,15.7835724083857,16.0922412208089,64749.3338996584,0.0,1.0
2024-02-22,17.01,17.24,16.92,17.17,48564,15.6730044755774,15.8849263467933,15.5900785259712,15.8204283859885,52706.7826266008,0.0,1.0
2024-02-23,17.15,17.33,16.83,17.05,55765,15.8020003971871,15.9678522963995,15.5071525763649,15.7098604531802,60522.0684699035,0.0,1.0
2024-02-26,16.81,17.26,16.56,17.03,55647,15.4887245875635,15.9033543355947,15.2583747275462,15.6914324643788,60394.0024055363,0.0,1.0
2024-02-27,16.57,17.19,16.51,17.035,76398,15.2675887219469,15.8388563747898,15.2123047555428,15.6960394615791,82915.1795384866,0.0,1.0
2024-02-28,16.51,16.82,16.5,16.5,44654,15.2123047555428,15.4979385819642,15.2030907611421,15.2030907611421,48463.2376123926,0.0,1.0
2024-02-29,16.61,17.07,16.4702,16.81,93389,15.3044446995497,15.7282884419815,15.175633057828,15.4887245875635,101355.607501763,0.0,1.0
2024-03-01,16.61,16.69,16.2488,16.5,89693,15.3044446995497,15.3781566547552,14.9716352217967,15.2030907611421,97344.3178924247,0.0,1.0
2024-03-04,16.55,16.99,16.48,16.57,67730,15.2491607331455,15.654576486776,15.1846627723407,15.2675887219469,73507.7503356332,0.0,1.0
2024-03-05,17.04,17.3199,16.45,16.55,140029,15.7006464587795,15.9585461620548,15.1570207891386,15.2491607331455,151974.262095797,0.0,1.0
2024-03-06,17.03,17.4199,16.68,17.11,135671,15.6914324643788,16.0506861060618,15.3689426603545,15.7651444195843,147244.500159245,0.0,1.0
2024-03-07,17.0,17.5687,16.95,17.29,56695,15.6637904811767,16.1877903427441,15.6177205091732,15.9309963187968,61531.4027060196,0.0,1.0
2024-03-08,16.99,17.34,16.95,17.27,57543,15.654576486776,15.9770662908002,15.6177205091732,15.9125683299954,62451.7418804566,0.0,1.0
2024-03-11,17.08,17.25,16.91,16.91,66170,15.7375024363822,15.894140341194,15.5808645315705,15.5808645315705,71814.6735524707,0.0,1.0
2024-03-12,16.76,17.07,16.7,16.93,44326,15.4426546155601,15.7282884419815,15.3873706491559,15.5992925203719,48107.2573656764,0.0,1.0
2024-03-13,16.76,16.81,16.6,16.71,43855,15.4426546155601,15.4887245875635,15.295230705149,15.3965846435566,47596.078413837,0.0,1.0
2024-03-14,16.5,16.88,16.47,16.68,63941,15.2030907611421,15.5532225483684,15.17544877794,15.3689426603545,69395.5273026827,0.0,1.0
2024-03-15,16.86,17.07,16.53,16.53,238706,15.534794559567,15.7282884419815,15.2307327443442,15.2307327443442,259068.965770229,0.0,1.0
2024-03-18,16.27,17.66,16.24,16.84,68095,14.9911688899262,16.2719141116224,14.9635269067241,15.5163665707656,73903.8868906675,0.0,1.0
2024-03-19,16.11,16.43,16.11,16.25,78509,14.8437449795151,15.1385928003372,14.8437449795151,14.9727409011248,85206.2597239067,0.0,1.0
2024-03-20,16.52,16.65,15.87,16.05,115667,15.2215187499435,15.3413006771525,14.6226091138985,14.7884610131109,125534.046332078,0.0,1.0
2024-03-21,16.68,16.83,16.58,16.78,65320,15.3689426603545,15.5071525763649,15.2768027163476,15.4610826043615,70892.1637667733,0.0,1.0
2024-03-22,16.04,16.75,16.02,16.75,42209,14.7792470187102,15.4334406211594,14.7608190299089,15.4334406211594,45809.6653464748,0.0,1.0
2024-03-25,16.16,16.31,16.0,16.1,36822,14.8898149515186,15.0280248675289,14.7423910411075,14.8345309851144,39963.1239164132,0.0,1.0
2024-03-26,15.86,16.3,15.8,16.3,56485,14.6133951194978,15.0188108731282,14.5581111530936,15.0188108731282,61303.4885236708,0.0,1.0
2024-03-27,16.67,16.67,15.94,15.94,59521,15.3597286659539,15.3597286659539,14.6871070747033,14.6871070747033,64598.4764170559,0.0,1.0
2024-03-28,16.77,16.86,16.575,16.58,97257,15.4518686099608,15.534794559567,15.2721957191473,15.2768027163476,105553.569679502,0.0,1.0
2024-04-01,16.39,16.65,16.28,16.65,72270,15.1017368227345,15.3413006771525,15.0003828843269,15.3413006771525,78435.0378968874,0.0,1.0
2024-04-02,16.04,16.23,15.9,16.22,74156,14.7792470187102,14.9543129123234,14.6502510971006,14.9450989179227,80481.9243155059,0.0,1.0
2024-04-03,15.97,16.2199,15.91,15.91,36443,14.7147490579054,14.9450067779787,14.6594650915013,14.6594650915013,39551.7930825553,0.0,1.0
2024-04-04,15.72,16.22,15.64,16.1,58276,14.4843991978881,14.9450989179227,14.4106872426826,14.8345309851144,63247.2709074168,0.0,1.0
2024-04-05,15.34,15.68,15.34,15.68,51013,14.1342674106618,14.4475432202853,14.1342674106618,14.4475432202853,55364.6961150397,0.0,1.0
2024-04-08,15.59,15.79,15.29,15.29,40895,14.3646172706791,14.5488971586929,14.0881974386583,14.0881974386583,44383.5737483495,0.0,1.0
2024-04-09,15.7,15.71,15.43,15.59,46190,14.4659712090867,14.4751852034874,14.217193360268,14.3646172706791,50130.2670604295,0.0,1.0
2024-04-10,15.01,15.3,14.61,15.28,98497,13.830205595439,14.097411433059,13.4616458194113,14.0789834442576,106899.348660989,0.0,1.0
2024-04-11,14.85,15.0788,14.69,15.01,76676,13.6827816850279,13.8935978769157,13.5353577746168,13.830205595439,83216.8945036908,0.0,1.0
2024-04-12,14.99,15.01,14.655,14.805,41152,13.8117776066376,13.830205595439,13.5031087942144,13.6413187102248,44662.497295319,0.0,1.0
2024-04-15,15.04,15.12,14.99,14.99,69748,13.857847578641,13.9315595338466,13.8117776066376,13.8117776066376,75697.8970974418,0.0,1.0
2024-04-16,15.0,15.08,14.83,15.04,54363,13.8209916010383,13.8947035562438,13.6643536962265,13.857847578641,59000.4699763178,0.0,1.0
2024-04-17,15.0,15.22,14.98,15.13,54737,13.8209916010383,14.0236994778535,13.8025636122369,13.9407735282473,59406.3742820246,0.0,1.0
2024-04-18,15.17,15.27,15.09,15.09,61764,13.97762950585,14.0697694498569,13.9039175506445,13.9039175506445,67032.8169456672,0.0,1.0
2024-04-19,15.52,15.55,15.005,15.15,70592,14.3001193098743,14.3277612930763,13.8255985982386,13.9592015170486,76613.8950493575,0.0,1.0
2024-04-22,15.47,15.71,15.42,15.47,45436,14.2540493378708,14.4751852034874,14.2079793658673,14.2540493378708,49311.9466152343,0.0,1.0
2024-04-23,15.74,15.94,15.37,15.37,64984,14.5028271866895,14.6871070747033,14.1619093938639,14.1619093938639,70527.501075015,0.0,1.0
2024-04-24,15.86,15.89,15.55,15.55,65286,14.6133951194978,14.6410371026999,14.3277612930763,14.3277612930763,70855.2633753452,0.0,1.0
2024-04-25,15.43,15.7,15.33,15.62,93342,14.217193360268,14.4659712090867,14.1250534162611,14.3922592538812,101304.598137142,0.0,1.0
2024-04-26,15.44,15.71,15.375,15.53,54129,14.2264073546687,14.4751852034874,14.1665163910642,14.3093333042749,58746.5084588436,0.0,1.0
2024-04-29,14.44,15.6,14.2101,15.35,177010,13.3050079145995,14.3738312650798,13.0931781833276,14.1434814050625,192109.949607417,0.0,1.0
2024-04-30,14.36,14.84,14.11,14.2,117400,13.231295959394,13.6735676906272,13.0009460993767,13.0838720489829,127414.88098927,0.0,1.0
2024-05-01,14.81,15.025,14.49,14.49,111197,13.6459257074251,13.84402658704,13.351077886603,13.351077886603,120682.73016494,0.0,1.0
2024-05-02,15.19,15.23,14.7,14.83,90840,13.9960574946514,14.0329134722542,13.5445717690175,13.6643536962265,98589.1634503012,0.0,1.0
2024-05-03,15.56,15.63,15.11,15.23,80299,14.336975287477,14.4014732482819,13.9223455394459,14.0329134722542,87148.9568020227,0.0,1.0
2024-05-06,15.84,16.14,15.65,15.69,66123,14.5949671306964,14.8713869627172,14.4199012370833,14.456757214686,71763.6641878496,0.0,1.0
2024-05-07,15.82,16.005,15.77,15.95,71990,14.576539141895,14.7469980383078,14.5304691698916,14.696321069104,78131.1523204226,0.0,1.0
2024-05-08,15.97,16.01,15.4,15.4,49724,14.9450989179227,14.9825318519689,14.4116796077652,14.4116796077652,53133.9594579529,0.25,1.0
2024-05-09,16.12,16.19,15.945,15.98,43966,15.0854724205957,15.1509800551765,14.9217033341439,14.9544571514342,46981.0888409694,0.0,1.0
2024-05-10,15.97,16.22,15.93,16.18,39136,14.9450989179227,15.1790547557111,14.9076659838766,15.141621821665,41819.8583651042,0.0,1.0
2024-05-13,15.71,16.12,15.7,16.0,33701,14.7017848466228,15.0854724205957,14.6924266131112,14.9731736184573,36012.1383575832,0.0,1.0
2024-05-14,15.84,15.93,15.73,15.93,35575,14.8234418822727,14.9076659838766,14.7205013136458,14.9076659838766,38014.6530391094,0.0,1.0
2024-05-15,15.88,16.14,15.7,16.01,35862,14.8608748163189,15.1041888876188,14.6924266131112,14.9825318519689,38321.334849994,0.0,1.0
2024-05-16,16.31,16.4,15.78,15.88,80517,15.2632788573149,15.3475029589187,14.7672924812035,14.8608748163189,86038.6737526345,0.0,1.0
2024-05-17,16.29,16.44,16.0701,16.44,41927,15.2445623902919,15.3849358929649,15.0387748353732,15.3849358929649,44802.2588326277,0.0,1.0
2024-05-20,16.12,16.25,16.05,16.25,70392,15.0854724205957,15.2071294562457,15.019964786015,15.2071294562457,75219.3241526069,0.0,1.0
2024-05-21,16.33,16.44,16.12,16.12,45801,15.281995324338,15.3849358929649,15.0854724205957,15.0854724205957,48941.9289907026,0.0,1.0
2024-05-22,15.99,16.37,15.85,16.26,33564,14.9638153849458,15.3194282583841,14.8328001157843,15.2164876897572,35865.7432074396,0.0,1.0
2024-05-23,15.38,16.07,15.33,16.07,43382,14.3929631407421,15.0386812530381,14.3461719731844,15.0386812530381,46357.039441817,0.0,1.0
2024-05-24,15.3,15.88,15.28,15.52,27761,14.3180972726498,14.8608748163189,14.2993808056267,14.5239784099036,29664.7865922337,0.0,1.0
2024-05-28,15.28,15.705,15.1801,15.43,44130,14.2993808056267,14.697105729867,14.2058920528465,14.4397543082998,47156.3355900464,0.0,1.0
2024-05-29,15.12,15.26,14.94,15.06,56577,14.1496490694422,14.2806643386037,13.9812008662345,14.0934996683729,60456.9226983467,0.0,1.0
2024-05-30,15.25,15.335,15.115,15.16,39590,14.2713061050921,14.3508510899402,14.1449699526864,14.1870820034883,42304.9926582809,0.0,1.0
2024-05-31,15.38,15.59,15.24,15.24,42890,14.3929631407421,14.5894860444843,14.2619478715806,14.2619478715806,45831.299194586,0.0,1.0
2024-06-03,15.21,15.59,15.01,15.59,40961,14.233873171046,14.5894860444843,14.0467085008153,14.5894860444843,43770.0127374548,0.0,1.0
2024-06-04,14.73,15.09,14.73,15.09,59719,13.7846779624923,14.1215743689076,13.7846779624923,14.1215743689076,63814.3939520046,0.0,1.0
2024-06-05,14.84,15.005,14.75,14.85,39938,13.8876185311192,14.0420293840595,13.8033944295153,13.8969767646307,42676.8577112001,0.0,1.0
2024-06-06,15.04,15.195,14.77,14.77,27908,14.0747832013499,14.2198358207787,13.8221108965384,13.8221108965384,29821.86751976,0.0,1.0
2024-06-07,15.13,15.23,14.94,14.94,35873,14.1590073029537,14.2525896380691,13.9812008662345,13.9812008662345,38333.0892051151,0.0,1.0
2024-06-10,14.92,15.01,14.8,15.01,36655,13.9624843992114,14.0467085008153,13.850185597073,14.0467085008153,39168.7169964457,0.0,1.0
2024-06-11,14.82,14.8708,14.55,14.8,30280,13.8689020640961,13.9164418903347,13.6162297592846,13.850185597073,32356.5339149467,0.0,1.0
2024-06-12,15.15,15.65,15.055,15.27,54584,14.1777237699768,14.6456354455536,14.0888205516172,14.2900225721152,58327.247265966,0.0,1.0
2024-06-13,14.89,14.99,14.8,14.99,40365,13.9344096986768,14.0279920337922,13.850185597073,14.0279920337922,43133.1404054435,0.0,1.0
2024-06-14,14.77,14.82,14.6,14.65,42941,13.8221108965384,13.8689020640961,13.6630209268423,13.7098120944,45885.7966592381,0.0,1.0
2024-06-17,14.85,14.86,14.5572,14.79,26743,13.8969767646307,13.9063349981422,13.6229676874129,13.8408273635615,28576.9744546704,0.0,1.0
2024-06-18,15.0,15.04,14.7,14.79,41759,14.0373502673037,14.0747832013499,13.7566032619577,13.8408273635615,44622.7377725979,0.0,1.0
2024-06-20,14.91,15.22,14.87,14.87,30974,13.9531261656999,14.2432314045575,13.9156932316538,13.9156932316538,33098.1268653092,0.0,1.0
2024-06-21,14.66,15.0,14.64,14.9,86418,13.7191703279115,14.0373502673037,13.7004538608884,13.9437679321884,92344.3509861912,0.0,1.0
2024-06-24,14.75,15.23,14.68,14.82,49455,13.8033944295153,14.2525896380691,13.7378867949346,13.8689020640961,52846.5120463572,0.0,1.0
2024-06-25,14.59,14.83,14.58,14.64,78064,13.6536626933308,13.8782602976076,13.6443044598192,13.7004538608884,83417.4525606472,0.0,1.0
2024-06-26,14.7,15.16,14.44,14.44,95039,13.7566032619577,14.1870820034883,13.5132891906577,13.5132891906577,101556.559667854,0.0,1.0
2024-06-27,16.07,16.07,14.83,14.83,156264,15.0386812530381,15.0386812530381,13.8782602976076,13.8782602976076,166980.2316937,0.0,1.0
2024-06-28,16.19,16.38,15.9501,16.26,944426,15.1509800551765,15.3287864918957,14.9264760332348,15.2164876897572,1009192.59904747,0.0,1.0
2024-07-01,16.46,16.59,16.165,16.25,95094,15.403652359988,15.5253093956379,15.1275844713977,15.2071294562457,101615.331443459,0.0,1.0
2024-07-02,16.54,16.615,16.36,16.56,51234,15.4785182280802,15.5487049794168,15.3100700248726,15.4972346951033,54747.5118427472,0.0,1.0
2024-07-03,16.27,16.58,16.08,16.58,46945,15.2258459232688,15.5159511621264,15.0480394865496,15.5159511621264,50164.3819232884,0.0,1.0
2024-07-05,16.0,16.25,15.93,16.18,89735,14.9731736184573,15.2071294562457,14.9076659838766,15.141621821665,95888.8233440472,0.0,1.0
2024-07-08,16.36,16.49,16.205,16.27,79820,15.3100700248726,15.4317270605226,15.1650174054438,15.2258459232688,85293.8750690571,0.0,1.0
2024-07-09,16.5,16.55,16.205,16.41,30565,15.4410852940341,15.4878764615918,15.1650174054438,15.3568611924303,32661.0785703549,0.0,1.0
2024-07-10,17.4,17.5,16.42,16.46,145916,16.2833263100723,16.3769086451877,15.3662194259418,15.403652359988,155922.589258038,0.0,1.0
2024-07-11,18.64,18.67,17.91,17.91,80469,17.4437472655028,17.4718219660374,16.7605962191607,16.7605962191607,85987.382021197,0.0,1.0
2024-07-12,18.97,19.11,18.535,18.69,104111,17.7525689713835,17.883584240545,17.3454858136316,17.4905384330605,111250.696909479,0.0,1.0
2024-07-15,20.05,20.4,19.2,19.23,164972,18.7632581906293,19.0907963635331,17.9678083421488,17.9958830426834,176285.406638593,0.0,1.0
2024-07-16,21.17,21.25,19.765,20.17,150565,19.8113803439213,19.8862462120136,18.4965485355506,18.8755569927678,160890.407163275,0.0,1.0
2024-07-17,21.33,21.75,20.6,20.61,203131,19.9611120801059,20.3541578875904,19.2779610337638,19.2873192672753,217061.264553403,0.0,1.0
2024-07-18,20.85,21.56,20.51,21.07,106776,19.5119168715522,20.1763514508712,19.19373693216,19.717798008806,114098.45658198,0.0,1.0
2024-07-19,20.51,21.14,20.47,20.84,51959,19.19373693216,19.7833056433867,19.1563039981138,19.5025586380407,55522.2307029959,0.0,1.0
2024-07-22,20.86,21.11,20.1219,20.43,87813,19.5212751050637,19.7552309428521,18.8305438895773,19.1188710640677,93835.016931084,0.0,1.0
2024-07-23,21.45,21.74,20.68,20.68,95531,20.0734108822443,20.3447996540789,19.3528269018561,19.3528269018561,102082.299915085,0.0,1.0
2024-07-24,21.21,22.21,21.16,21.28,112126,19.8488132779675,20.7846366291211,19.8020221104098,19.9143209125482,119815.347481748,0.0,1.0
2024-07-25,22.02,22.23,21.055,21.27,110431,20.6068301924019,20.8033530961441,19.7037606585387,19.9049626790367,118004.108215373,0.0,1.0
2024-07-26,22.35,22.37,21.805,22.32,67058,20.9156518982826,20.9343683653056,20.4056281719039,20.887577197748,71656.6859732,0.0,1.0
2024-07-29,19.61,20.98,19.52,20.02,152378,18.3514959161217,19.6335739072022,18.2672718145179,18.7351834900947,162827.738602766,0.0,1.0
2024-07-30,21.32,21.49,19.39,19.66,174524,19.9517538465944,20.1108438162905,18.145614778868,18.3982870836794,186492.461194589,0.0,1.0
2024-07-31,20.31,21.29,20.16,21.29,166213,19.0065722619293,19.9236791460598,18.8661987592562,19.9236791460598,177611.511611791,0.0,1.0
2024-08-01,19.18,20.35,19.02,20.26,130179,17.9490918751257,19.0440051959754,17.7993601389411,18.9597810943716,139106.381390814,0.0,1.0
2024-08-02,18.69,18.8964,18.235,18.31,106064,17.4905384330605,17.6836923727386,17.0647388082856,17.1349255596221,113337.629232328,0.0,1.0
2024-08-05,17.91,18.52,16.97,17.67,163549,16.7605962191607,17.3314484633643,15.8809222690763,16.5359986148838,174764.820517028,0.0,1.0
2024-08-06,18.07,18.38,17.745,17.92,91469,16.9103279553452,17.2004331942028,16.6061853662203,16.7699544526722,97741.737142215,0.0,1.0
2024-08-07,18.06,18.35,18.0,18.29,140057,16.9009697218337,17.1723584936682,16.8448203207645,17.116209092599,149661.792289488,0.0,1.0
2024-08-08,18.06,18.16,17.89,18.1,70333,17.1349255596221,17.2298033312701,16.9736333478206,17.1728766682813,74130.113701411,0.25,1.0
2024-08-09,17.98,18.09,17.75,18.02,70666,17.0590233423037,17.1633888911165,16.8408044675134,17.0969744509629,74481.0915903476,0.0,1.0
2024-08-12,17.68,18.12,17.65,18.12,74867,16.7743900273598,17.1918522226109,16.7459266958654,17.1918522226109,78908.8937267506,0.0,1.0
2024-08-13,18.36,18.57,17.37,17.58,97763,17.419558874566,17.6188021950267,16.4802689352511,16.6795122557119,103040.995063356,0.0,1.0
2024-08-14,18.3,18.66,18.05,18.51,53889,17.3626322115772,17.7041921895099,17.1254377824573,17.5618755320379,56798.3407114063,0.0,1.0
2024-08-15,19.11,19.44,18.685,18.79,81558,18.1311421619257,18.444238808364,17.7279116324219,17.8275332926522,85961.1251227686,0.0,1.0
2024-08-16,19.4,19.68,19.01,19.01,62836,18.4062876997048,18.6719454603191,18.0362643902777,18.0362643902777,66228.368255895,0.0,1.0
2024-08-19,19.51,19.53,19.265,19.41,64092,18.5106532485176,18.5296288028471,18.27820270798,18.4157754768696,67552.1767499015,0.0,1.0
2024-08-20,18.8,19.55,18.8,19.52,65144,17.837021069817,18.5486043571767,17.837021069817,18.5201410256823,68660.9717623978,0.0,1.0
2024-08-21,19.4,19.41,18.62,18.95,144328,18.4062876997048,18.4157754768696,17.6662410808507,17.979337727289,152119.930193469,0.0,1.0
2024-08-22,19.54,19.62,19.265,19.35,100068,18.5391165800119,18.6150187973303,18.27820270798,18.3588488138808,105470.436606896,0.0,1.0
2024-08-23,20.49,20.74,19.675,19.78,109206,19.4404554106676,19.6776498397875,18.6672015717367,18.7668232319671,115101.775793387,0.0,1.0
2024-08-26,20.63,20.995,20.4,20.82,101644,19.5732842909747,19.9195881574898,19.3550654161844,19.7535520571059,107131.521150331,0.0,1.0
2024-08-27,20.52,20.625,20.22,20.49,66463,19.468918742162,19.5685404023923,19.1842854272181,19.4404554106676,70051.1814786356,0.0,1.0
2024-08-28,20.63,20.95,20.39,20.39,56728,19.5732842909747,19.8768931602482,19.3455776390196,19.3455776390196,59790.6116624295,0.0,1.0
2024-08-29,21.17,21.25,20.56,20.9,70359,20.0856242578737,20.1615264751921,19.5068698508212,19.8294542744242,74157.5173804273,0.0,1.0
2024-08-30,21.39,21.45,21.045,21.133,77632,20.2943553554993,20.351282018488,19.9670270433138,20.050519482364,81823.169591343,0.0,1.0
2024-09-03,21.3,21.6,21.21,21.22,89786,20.2089653610161,20.49359867596,20.1235753665329,20.1330631436977,94633.3355436977,0.0,1.0
2024-09-04,21.13,21.45,20.805,21.305,94884,20.0476731492145,20.351282018488,19.7393203913587,20.2137092495985,100006.564606155,0.0,1.0
2024-09-05,20.89,21.36,20.7,21.36,106407,19.8199664972594,20.2658920240049,19.6396987311283,20.2658920240049,112151.664348543,0.0,1.0
2024-09-06,20.8,21.19,20.65,20.96,96618,19.7345765027763,20.1045998122033,19.5922598453043,19.886380937413,101834.179198995,0.0,1.0
2024-09-09,20.88,21.115,20.73,20.84,108110,19.8104787200946,20.0334414834674,19.6681620626227,19.7725276114355,113946.605324095,0.0,1.0
2024-09-10,20.59,20.98,20.19,20.81,55610,19.5353331823156,19.9053564917426,19.1558220957237,19.7440642799411,58612.2534647386,0.0,1.0
2024-09-11,19.8,20.31,19.689,20.31,57158,18.7857987862966,19.2696754217013,18.6804844597674,19.2696754217013,60243.826353849,0.0,1.0
2024-09-12,19.74,20.0,19.57,19.94,56733,18.7288721233079,18.9755543295926,18.5675799115063,18.9186276666038,59795.8816007016,0.0,1.0
2024-09-13,20.54,20.57,19.99,20.11,43253,19.4878942964916,19.516357627986,18.9660665524278,19.0799198784053,45588.128018528,0.0,1.0
2024-09-16,20.43,20.68,20.389,20.54,33079,19.3835287476788,19.6207231767987,19.3446288613031,19.4878942964916,34864.8576220121,0.0,1.0
2024-09-17,20.53,21.11,20.33,20.6,50382,19.4784065193268,20.028697594885,19.2886509760308,19.5448209594803,53102.0060072013,0.0,1.0
2024-09-18,20.41,21.43,20.33,20.5,96825,19.3645531933492,20.3323064641584,19.2886509760308,19.4499431878324,102052.354643469,0.0,1.0
2024-09-19,21.32,21.47,20.425,20.99,224476,20.2279409153457,20.3702575728176,19.3787848590964,19.9148442689074,236594.932723443,0.0,1.0
2024-09-20,20.72,21.14,20.6,21.14,186904,19.6586742854579,20.0571609263793,19.5448209594803,20.0571609263793,196994.508569925,0.0,1.0
2024-09-23,20.46,20.76,20.21,20.76,43654,19.4119920791732,19.6966253941171,19.1747976500533,19.6966253941171,46010.7770679681,0.0,1.0
2024-09-24,20.0,20.66,19.95,20.49,73615,18.9755543295926,19.6017476224691,18.9281154437686,19.4404554106676,77589.3011833615,0.0,1.0
2024-09-25,19.59,19.98,19.56,19.98,81552,18.5865554658359,18.956578775263,18.5580921343415,18.956578775263,85954.8011968419,0.0,1.0
2024-09-26,19.58,19.95,19.51,19.85,58199,18.5770676886711,18.9281154437686,18.5106532485176,18.8332376721206,61341.0275021459,0.0,1.0
2024-09-27,19.69,19.92,19.53,19.86,34811,18.6814332374839,18.8996521122742,18.5296288028471,18.8427254492854,36690.3642395436,0.0,1.0
2024-09-30,20.09,20.13,19.5034,19.54,46987,19.0609443240757,19.0988954327349,18.5043913155888,18.5391165800119,49523.7179202964,0.0,1.0
2024-10-01,19.26,19.96,19.13,19.96,65315,18.2734588193976,18.9376032209334,18.1501177162553,18.9376032209334,68841.2036513113,0.0,1.0
2024-10-02,19.46,19.54,19.11,19.24,52965,18.4632143626936,18.5391165800119,18.1311421619257,18.254483265068,55824.4561186816,0.0,1.0
2024-10-03,19.67,19.81,19.18,19.39,158476,18.6624576831543,18.7952865634614,18.1975566020793,18.39679992254,167031.747528824,0.0,1.0
2024-10-04,20.15,20.27,19.63,19.86,101785,19.1178709870645,19.2317243130421,18.6245065744951,18.8427254492854,107280.13340961,0.0,1.0
2024-10-07,20.06,20.25,19.89,20.01,65461,19.0324809925813,19.2127487587125,18.8711887807798,18.9850421067574,68995.085848863,0.0,1.0
2024-10-08,20.0,20.21,19.99,20.13,30623,18.9755543295926,19.1747976500533,18.9660665524278,19.0988954327349,32276.2639426486,0.0,1.0
2024-10-09,20.11,20.495,19.68,19.94,57023,19.0799198784053,19.44519929925,18.6719454603191,18.9186276666038,60101.5380204963,0.0,1.0
2024-10-10,21.13,21.1823,20.19,20.19,82770,20.0476731492145,20.0972942237864,19.1558220957237,19.1558220957237,87238.5581599791,0.0,1.0
2024-10-11,21.81,21.9,21.155,21.24,65275,20.6928419964207,20.7782319909039,20.0713925921265,20.1520386980273,68799.0441451325,0.0,1.0
2024-10-14,21.8,22.12,21.54,21.8,46490,20.6833542192559,20.9869630885294,20.4366720129712,20.6833542192559,48999.8860560278,0.0,1.0
2024-10-15,22.08,22.66,21.86,21.95,129257,20.9490119798702,21.4993030554284,20.7402808822447,20.8256708767278,136235.282253043,0.0,1.0
2024-10-16,22.32,22.775,22.1329,22.39,188061,21.1767186318253,21.6084124928235,20.999202321072,21.2431330719789,198213.97228614,0.0,1.0
2024-10-17,22.75,22.81,22.245,22.39,122867,21.5846930499115,21.6416197129003,21.1055603030893,21.2431330719789,129500.301141019,0.0,1.0
2024-10-18,22.15,23.0,22.11,22.8,55185,21.0154264200238,21.8218874790315,20.9774753113646,21.6321319357355,58164.3087115915,0.0,1.0
2024-10-21,21.33,22.12,21.29,22.12,89191,20.2374286925105,20.9869630885294,20.1994775838513,20.9869630885294,94006.2128892916,0.0,1.0
2024-10-22,21.64,21.71,21.27,21.35,34183,20.5315497846192,20.5979642247727,20.1805020295217,20.2564042468401,36028.4599925402,0.0,1.0
2024-10-23,21.73,21.89,21.36,21.49,69981,20.6169397791023,20.7687442137391,20.2658920240049,20.3892331271472,73759.1100470399,0.0,1.0
2024-10-24,21.94,21.99,21.02,21.68,55749,20.8161830995631,20.863621985387,19.9433076004018,20.5695008932783,58758.7577487091,0.0,1.0
2024-10-25,21.8,22.04,21.59,22.04,78787,20.6833542192559,20.911060871211,20.4841108987952,20.911060871211,83040.5253322491,0.0,1.0
2024-10-28,22.73,22.88,20.27,22.2,60628,21.565717495582,21.7080341530539,19.2317243130421,21.0628653058478,63901.1635148386,0.0,1.0
2024-10-29,22.9,23.075,22.5948,22.74,60389,21.7270097073835,21.8930458077674,21.4374427483139,21.5752052727468,63649.2604654218,0.0,1.0
2024-10-30,22.73,23.35,22.71,22.78,74708,21.565717495582,22.1539596797993,21.5467419412524,21.6131563814059,78741.3096896905,0.0,1.0
2024-10-31,22.21,22.88,22.21,22.88,46664,21.0723530830126,21.7080341530539,21.0723530830126,21.7080341530539,49183.2799079043,0.0,1.0
2024-11-01,22.14,22.57,21.931,22.45,36853,21.005938642859,21.4139130609452,20.8076441001147,21.3000597349677,38842.6070299589,0.0,1.0
2024-11-04,22.01,22.255,21.72,22.13,54120,20.8825975397166,21.1150480802541,20.6074520019375,20.9964508656942,57041.8118595875,0.0,1.0
2024-11-05,22.49,22.525,21.92,22.06,45104,21.3380108436268,21.3712180637036,20.7972075452335,20.9300364255406,47539.0591669408,0.0,1.0
2024-11-06,26.06,26.19,24.09,24.37,125932,24.7251472914591,24.8484883946015,22.8560551899943,23.1217129506085,132730.773301951,0.0,1.0
2024-11-07,24.87,25.69,22.97,25.69,122884,23.8332962379683,24.6191146101088,22.0124975708135,24.6191146101088,128229.223917897,0.25,1.0
2024-11-08,25.27,25.33,24.9,25.0,57883,24.2166222731588,24.2741211784373,23.8620456906076,23.9578771994052,60400.802122649,0.0,1.0
2024-11-11,26.32,26.4,25.6,25.86,52584,25.2228531155338,25.2995183225719,24.5328662521909,24.7820281750647,54871.3055442424,0.0,1.0
2024-11-12,26.15,26.67,26.005,26.26,73528,25.0599395505778,25.5582633963254,24.9209838628213,25.1653542102552,76726.3303297022,0.0,1.0
2024-11-13,26.2,26.8,26.005,26.54,81040,25.1078553049766,25.6828443577623,24.9209838628213,25.4336824348885,84565.088264594,0.0,1.0
2024-11-14,26.57,26.94,26.18,26.43,86559,25.4624318875278,25.817008470079,25.0886890032171,25.3282677752112,90324.1544310833,0.0,1.0
2024-11-15,26.22,26.75,26.01,26.7,49665,25.1270216067361,25.6349286033635,24.9257754382611,25.5870128489647,51825.334509638,0.0,1.0
2024-11-18,25.91,26.34,25.65,26.22,64587,24.8299439294635,25.2420194172933,24.5807820065897,25.1270216067361,67396.4135704014,0.0,1.0
2024-11-19,25.99,26.025,25.52,25.52,46943,24.9066091365016,24.9401501645808,24.4562010451528,24.4562010451528,48984.9326061801,0.0,1.0
2024-11-20,25.55,25.93,25.19,25.93,44647,24.4849504977921,24.849110231223,24.1399570661207,24.849110231223,46589.0609051002,0.0,1.0
2024-11-21,25.705,26.105,25.4,25.74,54328,24.6334893364284,25.0168153716189,24.3412032345957,24.6670303645076,56691.1662788605,0.0,1.0
2024-11-22,26.22,26.295,25.745,25.82,56214,25.1270216067361,25.1988952383344,24.6718219399475,24.7436955715457,58659.2037476048,0.0,1.0
2024-11-25,26.33,27.11,26.21,26.56,50066,25.2324362664135,25.979922035035,25.1174384558564,25.4528487366481,52243.7772588248,0.0,1.0
2024-11-26,25.67,26.37,25.665,26.29,54774,24.5999483083492,25.2707688699326,24.5951567329094,25.1941036628945,57156.5664437916,0.0,1.0
2024-11-27,25.59,26.12,25.54,25.97,28399,24.5232831013111,25.0311900979385,24.4753673469123,24.8874428347421,29634.3033270756,0.0,1.0
2024-11-29,25.28,25.96,25.09,25.89,36744,24.2262054240385,24.8778596838623,24.044125557323,24.810777627704,38342.2952022981,0.0,1.0
2024-12-02,25.6,25.76,24.99,25.45,45978,24.5328662521909,24.6861966662671,23.9482940485254,24.3891189889945,47977.9569129997,0.0,1.0
2024-12-03,25.2,25.65,25.07,25.63,32296,24.1495402170004,24.5807820065897,24.0249592555635,24.5616157048302,33700.8155305198,0.0,1.0
2024-12-04,25.24,25.47,24.8,25.2,44146,24.1878728205195,24.408285290754,23.7662141818099,24.1495402170004,46066.2683431485,0.0,1.0
2024-12-05,25.06,25.53,24.93,25.34,36980,24.0153761046837,24.4657841960326,23.8907951432468,24.2837043293171,38588.5607604231,0.0,1.0
2024-12-06,24.81,25.15,24.76,25.15,29468,23.7757973326897,24.1016244626016,23.7278815782909,24.1016244626016,30749.8028255312,0.0,1.0
2024-12-09,24.48,25.16,24.46,25.16,48383,23.4595533536575,24.1112076134814,23.440387051898,24.1112076134814,50487.5699099933,0.0,1.0
2024-12-10,24.95,25.38,24.41,24.63,43677,23.9099614450064,24.3220369328361,23.3924712974992,23.603300616854,45576.8677212816,0.0,1.0
2024-12-11,25.06,25.46,24.795,25.0,77590,24.0153761046837,24.3987021398742,23.7614226063701,23.9578771994052,80965.0197242084,0.0,1.0
2024-12-12,24.78,25.2,24.62,24.95,50501,23.7470478800504,24.1495402170004,23.5937174659742,23.9099614450064,52697.6989443517,0.0,1.0
2024-12-13,24.75,24.9,24.46,24.74,27931,23.7182984274111,23.8620456906076,23.440387051898,23.7087152765314,29145.9462033363,0.0,1.0
2024-12-16,24.83,24.9961,24.61,24.78,35221,23.7949636344492,23.9541397705621,23.5841343150945,23.7470478800504,36753.0475538902,0.0,1.0
2024-12-17,24.6,24.975,24.39,24.73,56624,23.5745511642147,23.9339193222058,23.3733049957397,23.6991321256516,59087.0379799403,0.0,1.0
2024-12-18,23.44,24.94,22.95,24.86,97692,22.4629056621623,23.9003782941266,21.993331269054,23.8237130870885,101941.419086188,0.0,1.0
2024-12-19,23.15,24.5,23.08,23.85,52740,22.1849942866492,23.4787196554171,22.1179122304909,22.8558148482325,55034.0912521555,0.0,1.0
2024-12-20,24.07,24.29,22.91,22.91,183410,23.0666441675873,23.2774734869421,21.9549986655349,21.9549986655349,191387.99159192,0.0,1.0
2024-12-23,23.65,24.1,23.48,23.84,49532,22.6641518306373,23.0953936202266,22.5012382656813,22.8462316973528,51686.5492586607,0.0,1.0
2024-12-24,23.87,24.34,23.2,24.1,19729,22.8749811499921,23.3253892413409,22.232910041048,23.0953936202266,20587.1745603674,0.0,1.0
2024-12-26,23.89,24.05,23.5,23.69,30721,22.8941474517516,23.0474778658278,22.5204045674409,22.7024844341563,32057.3059794742,0.0,1.0
2024-12-27,23.52,24.495,23.22,23.73,39699,22.5395708692004,23.4739280799772,22.2520763428075,22.7408170376754,41425.8321694979,0.0,1.0
2024-12-30,23.44,23.7,22.87,23.35,44004,22.4629056621623,22.7120675850361,21.9166660620159,22.3766573042444,45918.0916090226,0.0,1.0
2024-12-31,23.77,23.98,22.5601,23.49,55209,22.7791496411944,22.9803958096694,21.619684216252,22.5108214165611,57610.4881293185,0.0,1.0
2025-01-02,23.51,24.06,23.2651,24.06,49303,22.5299877183206,23.0570610167075,22.2952963532753,23.0570610167075,51447.5881874294,0.0,1.0
2025-01-03,23.52,23.8893,23.105,23.56,41403,22.5395708692004,22.89347663119,22.1418701076903,22.5779034727194,43203.9529790101,0.0,1.0
2025-01-06,23.54,23.8,23.45,23.49,41175,22.5587371709599,22.8078990938337,22.4724888130421,22.5108214165611,42966.0354059064,0.0,1.0
2025-01-07,23.2,23.75,23.045,23.61,48361,22.232910041048,22.7599833394349,22.0843712024117,22.6258192271182,50464.6129511849,0.0,1.0
2025-01-08,23.08,23.25,22.94,23.0,29912,22.1179122304909,22.2808257954468,21.9837481181742,22.0412470234528,31213.1159942069,0.0,1.0
2025-01-10,22.31,22.9,21.99,22.71,108990,21.3800096127492,21.9454155146551,21.0733487845968,21.7633356479397,113730.860932355,0.0,1.0
2025-01-13,22.64,22.65,21.84,22.14,36981,21.6962535917813,21.7058367426611,20.9296015214004,21.2170960477932,38589.6042585507,0.0,1.0
2025-01-14,23.1,23.2587,22.445,22.77,45873,22.1370785322504,22.2891631367122,21.509382149626,21.8208345532182,47868.3896095967,0.0,1.0
2025-01-15,23.54,24.0,23.19,23.84,32269,22.5587371709599,22.999562111429,22.2233268901682,22.8462316973528,33672.6410810733,0.0,1.0
2025-01-16,23.32,23.66,23.1,23.53,37371,22.3479078516052,22.6737349815171,22.1370785322504,22.5491540200802,38996.5685283333,0.0,1.0
2025-01-17,23.43,24.2,23.22,23.49,42011,22.4533225112825,23.1912251290242,22.2520763428075,22.5108214165611,43838.3998406202,0.0,1.0
2025-01-21,23.7,24.625,23.58,23.65,41735,22.7120675850361,23.5985090414141,22.597069774479,22.6641518306373,43550.3943573893,0.0,1.0
2025-01-22,23.34,24.26,23.2,23.52,61761,22.3670741533647,23.2487240343028,22.232910041048,22.5395708692004,64447.487861668,0.0,1.0
2025-01-23,23.58,23.8,23.26,23.26,43192,22.597069774479,22.8078990938337,22.2904089463266,22.2904089463266,45070.7711293723,0.0,1.0
2025-01-24,23.99,24.15,23.41,23.41,55735,22.9899789605492,23.1433093746254,22.434156209523,22.434156209523,58159.3681444613,0.0,1.0
2025-01-27,25.34,25.545,23.76,24.4,82649,24.2837043293171,24.4801589223522,22.7695664903147,23.3828881466195,86244.0767519795,0.0,1.0
2025-01-28,24.58,25.25,24.27,25.08,113101,23.5553848624552,24.1974559713992,23.2583071851825,24.0345424064433,118020.681735116,0.0,1.0
2025-01-29,24.99,25.47,24.175,24.29,50433,23.9482940485254,24.408285290754,23.1672672518248,23.2774734869421,52626.7410716716,0.0,1.0
2025-01-30,25.17,25.69,24.95,25.39,43163,24.1207907643611,24.6191146101088,23.9099614450064,24.3316200837159,45040.5096836707,0.0,1.0
2025-01-31,25.27,25.63,24.92,25.08,51081,24.2166222731588,24.5616157048302,23.8812119923671,24.0345424064433,53302.9278583874,0.0,1.0
2025-02-03,24.65,25.1237,24.43,24.61,56567,23.6224669186135,24.0764207757878,23.4116375992587,23.5841343150945,59027.5585866644,0.0,1.0
2025-02-04,25.21,25.5,24.65,24.65,56569,24.1591233678802,24.4370347433933,23.6224669186135,23.6224669186135,59029.6455829196,0.0,1.0
2025-02-05,25.93,25.94,25.19,25.36,72124,24.849110231223,24.8586933821028,24.1399570661207,24.3028706310766,75261.2589584845,0.0,1.0
2025-02-06,25.52,25.77,25.13,25.75,30364,24.6957798171469,24.9377055598697,24.3183756584992,24.9183515004519,31377.3966943929,0.25,1.0
2025-02-07,25.14,25.6,24.68,24.68,40863,24.3280526882081,24.7731960548182,23.8829093215981,23.8829093215981,42226.8001950659,0.0,1.0
2025-02-10,24.55,25.15,24.51,25.15,62145,23.7571079353823,24.3377297179171,23.7183998165466,24.3377297179171,64219.0856795233,0.0,1.0
2025-02-11,25.01,25.1,24.49,24.54,73693,24.2022513019923,24.2893445693725,23.6990457571288,23.7474309056733,76152.4994928171,0.0,1.0
2025-02-12,24.14,24.79,24.1,24.79,76098,23.3603497173168,23.9893566483962,23.3216415984812,23.9893566483962,78637.7662248029,0.0,1.0
2025-02-13,24.6,24.82,24.04,24.3,58534,23.8054930839268,24.0183877375229,23.2635794202277,23.5151821926594,60487.568769253,0.0,1.0
2025-02-14,25.01,25.18,24.51,24.78,72517,24.2022513019923,24.3667608070438,23.7183998165466,23.9796796186873,74937.2505627484,0.0,1.0
2025-02-18,25.19,25.57,24.77,25.57,56641,24.3764378367527,24.7441649656914,23.9700025889784,24.7441649656914,58531.390006821,0.0,1.0
2025-02-19,24.94,25.16,24.415,24.85,74095,24.1345120940299,24.347406747626,23.6264680343119,24.0474188266497,76567.916218912,0.0,1.0
2025-02-20,24.79,25.295,24.51,24.82,44387,23.9893566483962,24.4780466486963,23.7183998165466,24.0183877375229,45868.4134855098,0.0,1.0
2025-02-21,24.705,25.295,24.485,25.0,97352,23.9071018958704,24.4780466486963,23.6942072422743,24.1925742722834,100601.117210926,0.0,1.0
2025-02-24,24.52,25.0099,24.465,24.82,122663,23.7280768462555,24.2021545316952,23.6748531828565,24.0183877375229,126756.870330797,0.0,1.0
2025-02-25,24.79,25.04,24.42,24.95,89304,23.9893566483962,24.231282391119,23.6313065491664,24.1441891237388,92284.5156895029,0.0,1.0
2025-02-26,24.31,25.12,24.2106,24.89,56207,23.5248592223683,24.3086986287903,23.4286695470617,24.0861269454853,58082.905282629,0.0,1.0
2025-02-27,24.29,24.9,24.21,24.27,47561,23.5055051629505,24.0958039751942,23.4280889252792,23.4861511035327,49148.3455467667,0.0,1.0
2025-02-28,24.38,24.68,23.96,24.55,79345,23.5925984303307,23.8829093215981,23.1861631825564,23.7571079353823,81993.1346567189,0.0,1.0
2025-03-03,24.22,25.18,24.135,24.86,49271,23.4377659549881,24.3667608070438,23.3555112024624,24.0570958563586,50915.4166950809,0.0,1.0
2025-03-04,23.75,24.31,23.41,24.11,103570,22.9829455586692,23.5248592223683,22.6539265485661,23.3313186281901,107026.64259117,0.0,1.0
2025-03-05,23.95,24.26,23.51,23.81,128689,23.1764861528475,23.4764740738238,22.7506968456553,23.0410077369227,132983.987722458,0.0,1.0
2025-03-06,23.41,24.705,23.31,23.75,57393,22.6539265485661,23.9071018958704,22.557156251477,22.9829455586692,59308.4879621031,0.0,1.0
2025-03-07,23.29,24.53,23.21,23.81,50569,22.5378021920592,23.7377538759644,22.4603859543879,23.0410077369227,52256.7373678947,0.0,1.0
2025-03-10,22.43,23.69,22.36,23.1,97200,21.7055776370926,22.9248833804157,21.6378384291302,22.3539386275898,100444.044219964,0.0,1.0
2025-03-11,22.42,22.7,22.02,22.43,110340,21.6959006073837,21.9668574392333,21.3088194190272,21.7055776370926,114022.590938589,0.0,1.0
2025-03-12,22.44,22.645,21.89,22.53,72655,21.7152546668015,21.9136337758343,21.1830180328113,21.8023479341818,75079.8563045424,0.0,1.0
2025-03-13,22.29,22.63,22.25,22.4,26121,21.5700992211678,21.8991182312709,21.5313911023322,21.6765465479659,26992.7868217047,0.0,1.0
2025-03-14,22.63,23.06,22.3269,22.43,34090,21.8991182312709,22.3152305087542,21.6058074607937,21.7055776370926,35227.7517228249,0.0,1.0
2025-03-17,22.35,22.74,22.28,22.47,53237,21.6281613994213,22.0055655580689,21.5604221914589,21.7442857559283,55013.7817092412,0.0,1.0
2025-03-18,22.4,22.4,22.1,22.21,72234,21.6765465479659,21.6765465479659,21.3862356566985,21.4926829834965,74644.8054545771,0.0,1.0
2025-03-19,22.69,23.11,22.37,22.39,51258,21.9571804095244,22.3636156572987,21.6475154588392,21.666869518257,52968.7327019231,0.0,1.0
2025-03-20,22.46,23.11,22.46,22.9,38970,21.7346087262194,22.3636156572987,21.7346087262194,22.1603980334116,40270.6214326338,0.0,1.0
2025-03-21,22.09,24.24,22.0279,22.26,125258,21.3765586269896,23.4571200144059,21.3164642724972,21.5410681320411,129438.478301484,0.0,1.0
2025-03-24,22.825,23.24,22.1801,22.55,61782,22.0878203105947,22.4894170435146,21.4637486646669,21.8217019935996,63843.9705761094,0.0,1.0
2025-03-25,22.52,22.875,22.15,22.87,54925,21.7926709044728,22.1362054591393,21.4346208052431,22.1313669442848,56758.1186088637,0.0,1.0
2025-03-26,22.45,22.655,22.145,22.61,36020,21.7249316965105,21.9233108055432,21.4297822903886,21.8797641718531,37222.1653580566,0.0,1.0
2025-03-27,22.46,22.94,22.33,22.44,37984,21.7346087262194,22.1991061522472,21.6088073400035,21.7152546668015,39251.7137412666,0.0,1.0
2025-03-28,21.97,22.9,21.555,22.38,73883,21.2604342704826,22.1603980334116,20.8588375375627,21.6571924885481,76348.8407315188,0.0,1.0
2025-03-31,22.07,22.67,21.755,21.76,153674,21.3572045675717,21.9378263501066,21.052378131741,21.0572166465954,158802.860611716,0.0,1.0
2025-04-01,21.9,22.0,21.51,22.0,48568,21.1926950625202,21.2894653596094,20.8152909038726,21.2894653596094,50188.9541118851,0.0,1.0
2025-04-02,22.12,22.5,21.595,21.65,52686,21.4055897161163,21.773316845055,20.8975456563984,20.9507693197974,54444.3921170066,0.0,1.0
2025-04-03,19.94,22.3,19.93,22.25,64301,19.2959972395732,21.5797762508768,19.2863202098643,21.5313911023322,66447.0420513161,0.0,1.0
2025-04-04,20.03,20.095,19.135,19.32,103378,19.3830905069534,19.4459912000614,18.5169963480057,18.6960213976206,106828.234602587,0.0,1.0
2025-04-07,20.47,21.64,19.26,19.38,131652,19.8088798141456,20.9410922900885,18.6379592193671,18.7540835758741,136045.877671263,0.0,1.0
2025-04-08,20.21,20.92,19.84,20.92,111113,19.5572770417139,20.2443461510467,19.1992269424841,20.2443461510467,114821.389767622,0.0,1.0
2025-04-09,20.97,21.44,19.61,19.79,107148,20.2927312995913,20.7475516959102,18.9766552591791,19.1508417939395,110724.058128403,0.0,1.0
2025-04-10,19.65,20.71,19.39,20.71,78913,19.0153633780147,20.0411285271595,18.763760605583,20.0411285271595,81546.7166824079,0.0,1.0
2025-04-11,19.85,20.125,19.145,19.4,68772,19.208903972193,19.4750222891881,18.5266733777146,18.7734376352919,71067.2614104463,0.0,1.0
2025-04-14,19.92,20.09,19.27,19.75,98637,19.2766431801554,19.4411526852069,18.647636249076,19.1121336751039,101929.004009512,0.0,1.0
2025-04-15,20.52,20.62,19.32,19.32,66063,19.8572649626902,19.9540352597793,18.6960213976206,18.6960213976206,68267.848696538,0.0,1.0
2025-04-16,20.33,20.68,20.08,20.37,66700,19.6734013982208,20.0120974380328,19.431475655498,19.7121095170565,68926.1085336587,0.0,1.0
2025-04-17,20.29,20.52,20.2,20.33,96038,19.6346932793852,19.8572649626902,19.547600012005,19.6734013982208,99243.2625390629,0.0,1.0
2025-04-21,19.86,20.285,19.67,20.02,121881,19.2185810019019,19.6298547645307,19.0347174374325,19.3734134772445,125948.771127299,0.0,1.0
2025-04-22,20.76,20.86,19.795,20.16,128315,20.0895136757041,20.1862839727932,19.155680308794,19.5088918931693,132597.505494699,0.0,1.0
2025-04-23,21.08,21.96,20.625,21.96,101314,20.3991786263893,21.2507572407737,19.9588737746338,21.2507572407737,104695.348725324,0.0,1.0
2025-04-24,21.03,21.19,20.78,21.05,93760,20.3507934778448,20.5056259531874,20.1088677351219,20.3701475372626,96889.2344245251,0.0,1.0
2025-04-25,20.82,20.92,20.4,20.79,126841,20.1475758539576,20.2443461510467,19.7411406061832,20.1185447648308,131074.310832351,0.0,1.0
2025-04-28,20.97,21.07,19.74,20.0,100942,20.2927312995913,20.3895015966804,19.1024566453949,19.3540594178267,104310.933247445,0.0,1.0
2025-04-29,21.0,21.1599,20.23,20.83,40304,20.321762388718,20.4764980937635,19.5766311011317,20.1572528836665,41649.143603307,0.0,1.0
2025-04-30,20.52,21.6,20.12,21.06,73911,19.8572649626902,20.9023841712528,19.4701837743336,20.3798245669715,76377.7752298536,0.0,1.0
2025-05-01,20.73,20.92,20.25,20.35,96932,20.0604825865774,20.2443461510467,19.5959851605495,19.6927554576387,100167.099735901,0.0,1.0
2025-05-02,21.36,21.43,20.7763,20.98,53316,20.6701354582389,20.7378746662013,20.1052872341296,20.3024083293002,55095.4183295434,0.0,1.0
2025-05-05,21.25,21.58,21.11,21.11,58398,20.5636881314409,20.883030111835,20.4282097155161,20.4282097155161,60347.0297773401,0.0,1.0
2025-05-06,21.16,21.36,20.797,20.97,56309,20.4765948640606,20.6701354582389,20.1253186856271,20.2927312995913,58188.3095265636,0.0,1.0
2025-05-07,21.06,21.51,21.03,21.22,79971,20.3798245669715,20.8152909038726,20.3507934778448,20.5346570423141,82640.0273694935,0.0,1.0
2025-05-08,21.16,21.35,20.75,21.13,70752,20.7185206067835,20.9045564723453,20.3170747916237,20.6891465227474,72259.6148834018,0.25,1.0
2025-05-09,20.95,21.32,20.82,21.31,63401,20.5129020185309,20.8751823883092,20.3856143210412,20.8653910269639,64751.9765267775,0.0,1.0
2025-05-12,21.4,22.65,21.36,21.79,130313,20.9535132790721,22.1774334472422,20.9143478336907,21.3353763715412,133089.76699317,0.0,1.0
2025-05-13,21.58,21.75,21.06,21.45,116671,21.1297577832886,21.2962109261598,20.6206069933299,21.0024700857989,119157.077228367,0.0,1.0
2025-05-14,21.57,22.1,21.46,21.5,90100,21.1199664219433,21.6389085732474,21.0122614471443,21.0514268925257,92019.8906178553,0.0,1.0
2025-05-15,21.82,22.24,21.285,21.6,76384,21.3647504555773,21.7759876320824,20.8409126236005,21.1493405059793,78011.6240283493,0.0,1.0
2025-05-16,21.59,21.8,21.417,21.78,75355,21.139549144634,21.3451677328866,20.9701585933592,21.3255850101958,76960.6976416037,0.0,1.0
2025-05-19,21.41,21.41,20.98,21.32,55228,20.9633046404175,20.9633046404175,20.542276102567,20.8751823883092,56404.822630887,0.0,1.0
2025-05-20,21.42,21.55,21.265,21.34,39193,20.9730960017628,21.1003836992525,20.8213299009098,20.894765111,40028.1417645463,0.0,1.0
2025-05-21,20.93,21.605,20.77,21.23,78115,20.4933192958402,21.154236186652,20.3366575143144,20.787060136201,79779.5089413293,0.0,1.0
2025-05-22,20.71,21.08,20.49,20.77,75249,20.2779093462422,20.6401897160206,20.0624993966443,20.3366575143144,76852.4389467594,0.0,1.0
2025-05-23,20.48,21.53,20.252,20.27,71561,20.0527080352989,21.0808009765618,19.8294649966247,19.8470894470464,73085.8534129231,0.0,1.0
2025-05-27,21.2,21.785,20.48,20.64,74068,20.7576860521649,21.3304806908685,20.0527080352989,20.2093698168247,75646.2736768405,0.0,1.0
2025-05-28,20.83,22.41,20.67,21.2,140956,20.3954056823866,21.9424407749536,20.2387439008608,20.7576860521649,143959.552740626,0.0,1.0
2025-05-29,20.86,20.982,20.6218,20.86,88888,20.4247797664226,20.544234374836,20.1915495391761,20.4247797664226,90782.0647862371,0.0,1.0
2025-05-30,21.31,21.4,20.76,20.76,107166,20.8653910269639,20.9535132790721,20.326866152969,20.326866152969,109449.540487826,0.0,1.0
2025-06-02,21.38,21.64,20.775,21.21,214170,20.9339305563814,21.1885059513608,20.3415531949871,20.7674774135103,218733.629008059,0.0,1.0
2025-06-03,21.86,21.89,21.35,21.36,128256,21.4039159009587,21.4332899849948,20.9045564723453,20.9143478336907,130988.935528121,0.0,1.0
2025-06-04,21.68,21.975,21.58,21.85,101846,21.2276713967422,21.5165165564304,21.1297577832886,21.3941245396134,104016.179576761,0.0,1.0
2025-06-05,21.5,21.8825,21.3601,21.66,170179,21.0514268925257,21.4259464639858,20.9144457473041,21.2080886740515,173805.249339135,0.0,1.0
2025-06-06,22.35,22.4,21.87,21.88,104544,21.8836926068814,21.9326494136082,21.4137072623041,21.4234986236494,106771.669753086,0.0,1.0
2025-06-09,22.81,22.82,22.32,22.49,94659,22.334095228768,22.3438865901134,21.8543185228453,22.0207716657165,96676.0358046125,0.0,1.0
2025-06-10,23.1,23.15,22.7783,22.87,117615,22.6180447077835,22.6670015145103,22.3030566133032,22.3928433968402,120121.192397548,0.0,1.0
2025-06-11,22.87,23.545,22.58,23.22,208635,22.3928433968402,23.053760287652,22.1088939178247,22.7355410439278,213080.686781978,0.0,1.0
2025-06-12,22.49,23.07,22.3,22.7,147881,22.0207716657165,22.5886706237474,21.8347358001546,22.226390253969,151032.113700988,0.0,1.0
2025-06-13,21.86,24.0,21.81,22.29,105347,21.4039159009587,23.4992672288659,21.3549590942319,21.8249444388092,107591.780431956,0.0,1.0
2025-06-16,21.68,23.08,21.52,22.03,98208,21.2276713967422,22.5984619850927,21.0710096152165,21.5703690438299,100300.659465021,0.0,1.0
2025-06-17,21.51,21.72,21.21,21.49,85608,21.0612182538711,21.2668368421237,20.7674774135103,21.0416355311804,87432.1730967078,0.0,1.0
2025-06-18,21.5,21.82,21.37,21.5,53797,21.0514268925257,21.3647504555773,20.924139195036,21.0514268925257,54943.3302504859,0.0,1.0
2025-06-20,21.32,22.15,21.28,21.67,103733,20.8751823883092,21.6878653799742,20.8360169429278,21.2178800353969,105943.388606682,0.0,1.0
2025-06-23,22.08,22.12,21.26,21.29,90137,21.6193258505567,21.6584912959381,20.8164342202371,20.8458083042732,92057.6790302068,0.0,1.0
2025-06-24,22.32,22.565,22.1,22.1,54176,21.8543185228453,22.0942068758067,21.6389085732474,21.6389085732474,55330.4061499772,0.0,1.0
2025-06-25,22.22,22.34,22.065,22.33,45647,21.7564049093917,21.873901245536,21.6046388085386,21.8641098841907,46619.6664487597,0.0,1.0
2025-06-26,22.7,22.75,22.2,22.2,45074,22.226390253969,22.2753470606958,21.736822186701,21.736822186701,46034.4567115341,0.0,1.0
2025-06-27,22.7,22.9189,22.48,22.72,533523,22.226390253969,22.440723153819,22.0109803043711,22.2459729766598,544891.543863598,0.0,1.0
2025-06-30,22.84,23.06,22.68,22.74,173251,22.3634693128041,22.578879262402,22.2068075312783,22.2655556993505,176942.708872742,0.0,1.0
2025-07-01,24.05,24.08,22.54,22.71,179526,23.5482240355927,23.5775981196288,22.0697284724433,22.2361816153144,183351.419345851,0.0,1.0
2025-07-02,25.39,25.4,24.305,24.36,310234,24.8602664558711,24.8700578172164,23.7979037498994,23.8517562372989,316844.603173582,0.0,1.0
2025-07-03,25.7,26.01,25.57,25.63,128459,25.1637986575773,25.4673308592835,25.0365109600876,25.0952591281597,131196.261141832,0.0,1.0
2025-07-07,25.37,25.87,25.235,25.51,88330,24.8406837331804,25.3302518004484,24.708500355018,24.9777627920154,90212.17467564,0.0,1.0
2025-07-08,25.66,25.81,25.3836,25.54,75246,25.1246332121958,25.2715036323762,24.8539999846101,25.0071368760515,76849.3750214336,0.0,1.0
2025-07-09,25.75,25.93,25.37,25.82,104935,25.2127554643041,25.3889999685206,24.8406837331804,25.2812949937216,107171.001353881,0.0,1.0
2025-07-10,25.83,25.95,25.425,25.75,42646,25.291086355067,25.4085826912113,24.8945362205799,25.2127554643041,43554.719814529,0.0,1.0
2025-07-11,25.33,25.65,25.215,25.65,70179,24.8015182877989,25.1148418508505,24.6889176323273,25.1148418508505,71674.4051461763,0.0,1.0
2025-07-14,25.76,25.78,25.3,25.32,70333,25.2225468256494,25.2421295483402,24.7721442037628,24.7917269264536,71831.6866462335,0.0,1.0
2025-07-15,25.11,25.88,25.06,25.84,102960,24.586108338201,25.3400431617938,24.5371515314742,25.3008777164123,105153.91718107,0.0,1.0
2025-07-16,25.11,25.32,24.57,25.29,80720,24.586108338201,24.7917269264536,24.0573748255515,24.7623528424175,82440.017432556,0.0,1.0
2025-07-17,25.33,25.84,25.09,25.09,74954,24.8015182877989,25.3008777164123,24.5665256155103,24.5665256155103,76551.1529563901,0.0,1.0
2025-07-18,24.9,25.53,24.9,25.53,60254,24.3804897499484,24.9973455147061,24.3804897499484,24.9973455147061,61537.9188600252,0.0,1.0
2025-07-21,24.87,25.37,24.79,24.97,47049,24.3511156659123,24.8406837331804,24.2727847751494,24.4490292793659,48051.540884345,0.0,1.0
2025-07-22,24.72,25.395,24.72,24.94,67219,24.2042452457319,24.8651621365438,24.2042452457319,24.4196551953299,68651.3321580647,0.0,1.0
2025-07-23,24.56,24.92,24.4101,24.92,38621,24.0475834642061,24.4000724726391,23.9008109576392,24.4000724726391,39443.9533357625,0.0,1.0
2025-07-24,24.01,24.42,23.8701,24.42,67139,23.5090585902113,23.9105044053711,23.3720774449897,23.9105044053711,68569.6274827103,0.0,1.0
2025-07-25,23.78,24.4,23.475,23.98,106524,23.283857279268,23.8909216826804,22.9852207582345,23.4796845061752,108793.860468107,0.0,1.0
2025-07-28,23.64,24.5,23.0,24.2,118138,23.1467782204329,23.988835296134,22.5201310943299,23.6950944557732,120655.336712677,0.0,1.0
2025-07-29,23.15,24.025,23.05,23.96,138906,22.6670015145103,23.5237456322293,22.5690879010567,23.4601017834845,141865.870434671,0.0,1.0
2025-07-30,22.7,23.48,22.45,23.25,109159,22.226390253969,22.9901164389072,21.981606220335,22.7649151279639,111485.008212592,0.0,1.0
2025-07-31,22.65,23.75,22.305,22.62,391596,22.1774334472422,23.2544831952319,21.8396314808273,22.1480593632061,399940.300625858,0.0,1.0
2025-08-01,22.22,22.505,21.965,22.43,127423,21.7564049093917,22.0354587077345,21.506725195085,21.9620234976443,130138.185595993,0.0,1.0
2025-08-04,22.28,22.48,22.05,22.2,76937,21.8151530774639,22.0109803043711,21.5899517665206,21.736822186701,78576.4075967363,0.0,1.0
2025-08-05,22.29,22.5,21.86,22.32,116132,21.8249444388092,22.0305630270618,21.4039159009587,21.8543185228453,118606.591978167,0.0,1.0
2025-08-06,22.35,23.0825,22.09,22.3,100894,21.8836926068814,22.6009098254291,21.629117211902,21.8347358001546,103043.893940043,0.0,1.0
2025-08-07,21.87,22.27,21.785,22.23,90725,21.6584912959381,22.0546228239845,21.5743133462282,22.0150096711799,91610.986328125,0.25,1.0
2025-08-08,22.19,22.3,21.77,22.02,68614,21.9753965183752,22.084332688588,21.5594584139265,21.8070406189555,69284.0585937501,0.0,1.0
2025-08-11,22.42,22.475,21.99,22.21,54235,22.2031721470019,22.2576402321083,21.777330754352,21.9952030947776,54764.6386718751,0.0,1.0
2025-08-12,23.0,23.13,22.54,22.62,91817,22.7775628626692,22.9063056092843,22.3220116054159,22.4012379110251,92713.6503906252,0.0,1.0
2025-08-13,23.4,23.545,23.06,23.22,71372,23.1736943907157,23.3172920696325,22.8369825918762,22.9954352030948,72068.9921874999,0.0,1.0
2025-08-14,23.24,24.35,22.86,23.12,80749,23.0152417794971,24.1145067698259,22.638916827853,22.8964023210832,81537.564453125,0.0,1.0
2025-08-15,22.69,23.31,22.62,23.31,78391,22.4705609284333,23.0845647969052,22.4012379110251,23.0845647969052,79156.5371093749,0.0,1.0
2025-08-18,22.82,22.82,22.54,22.54,34466,22.5993036750484,22.5993036750484,22.3220116054159,22.3220116054159,34802.5820312499,0.0,1.0
2025-08-19,22.9,23.0,22.75,22.85,83355,22.6785299806576,22.7775628626692,22.5299806576402,22.6290135396518,84169.0136718751,0.0,1.0
2025-08-20,23.06,23.22,22.71,22.98,259698,22.8369825918762,22.9954352030948,22.4903675048356,22.7577562862669,262234.11328125,0.0,1.0
2025-08-21,22.925,23.085,22.82,22.92,38070,22.7032882011605,22.8617408123791,22.5993036750484,22.69833655706,38441.7773437501,0.0,1.0
2025-08-22,24.25,24.38,22.9,23.07,143827,24.0154738878143,24.1442166344294,22.6785299806576,22.8468858800774,145231.560546875,0.0,1.0
2025-08-25,24.01,24.23,23.97,24.13,61881,23.7777949709865,23.995667311412,23.7381818181818,23.8966344294004,62485.3066406249,0.0,1.0
2025-08-26,24.39,24.5,23.89,24.0,49148,24.1541199226306,24.2630560928433,23.6589555125725,23.7678916827853,49627.9609374999,0.0,1.0
2025-08-27,24.6,24.76,24.34,24.34,53397,24.3620889748549,24.5205415860735,24.1046034816248,24.1046034816248,53918.4550781251,0.0,1.0
2025-08-28,24.48,24.82,24.305,24.82,65858,24.243249516441,24.5799613152805,24.0699419729207,24.5799613152805,66501.14453125,0.0,1.0
2025-08-29,24.54,24.7199,24.36,24.54,40491,24.302669245648,24.4808294003868,24.1244100580271,24.302669245648,40886.4199218749,0.0,1.0
2025-09-02,24.26,24.51,24.05,24.39,144711,24.0253771760155,24.2729593810445,23.8174081237911,24.1541199226306,146124.193359375,0.0,1.0
2025-09-03,24.14,24.48,23.855,24.19,83311,23.9065377176015,24.243249516441,23.6242940038685,23.9560541586074,84124.5839843752,0.0,1.0
2025-09-04,24.86,24.91,24.165,24.23,56867,24.6195744680851,24.6690909090909,23.9312959381044,23.995667311412,57422.341796875,0.0,1.0
2025-09-05,24.79,25.035,24.56,24.91,115564,24.550251450677,24.7928820116054,24.3224758220503,24.6690909090909,116692.5546875,0.0,1.0
2025-09-08,25.12,25.15,24.66,24.8,67483,24.8770599613153,24.9067698259188,24.4215087040619,24.5601547388781,68142.013671875,0.0,1.0
2025-09-09,25.12,25.23,24.81,25.16,78638,24.8770599613153,24.985996131528,24.5700580270793,24.9166731141199,79405.9492187499,0.0,1.0
2025-09-10,24.77,25.45,24.76,25.12,70160,24.5304448742747,25.2038684719536,24.5205415860735,24.8770599613153,70845.1562499999,0.0,1.0
2025-09-11,25.02,25.07,24.7,24.83,47334,24.7780270793037,24.8275435203095,24.4611218568665,24.5898646034816,47796.2460937499,0.0,1.0
2025-09-12,24.71,24.99,24.7,24.9,33870,24.4710251450677,24.7483172147002,24.4611218568665,24.6591876208897,34200.76171875,0.0,1.0
2025-09-15,24.37,24.84,24.32,24.84,28808,24.1343133462282,24.5997678916828,24.0847969052224,24.5997678916828,29089.3281250001,0.0,1.0
2025-09-16,24.36,24.52,24.01,24.31,41738,24.1244100580271,24.2828626692456,23.7777949709865,24.0748936170213,42145.59765625,0.0,1.0
2025-09-17,24.48,25.17,24.38,24.52,64592,24.243249516441,24.9265764023211,24.1442166344294,24.2828626692456,65222.78125,0.0,1.0
2025-09-18,25.45,25.5,24.735,24.76,63242,25.2038684719536,25.2533849129594,24.4957833655706,24.5205415860735,63859.5976562499,0.0,1.0
2025-09-19,24.81,25.44,24.69,25.44,270847,24.5700580270793,25.1939651837524,24.4512185686654,25.1939651837524,273491.990234375,0.0,1.0
2025-09-22,24.85,24.95,24.445,24.65,83342,24.6096711798839,24.7087040618955,24.2085880077369,24.4116054158607,84155.8867187502,0.0,1.0
2025-09-23,24.58,25.15,24.5,25.09,46802,24.3422823984526,24.9067698259188,24.2630560928433,24.8473500967118,47259.05078125,0.0,1.0
2025-09-24,24.48,24.8,24.41,24.63,39145,24.243249516441,24.5601547388781,24.1739264990329,24.3917988394584,39527.275390625,0.0,1.0
2025-09-25,24.5,24.545,24.25,24.4,84047,24.2630560928433,24.3076208897486,24.0154738878143,24.1640232108317,84867.7714843751,0.0,1.0
2025-09-26,24.84,24.91,24.5,24.5,98933,24.5997678916828,24.6690909090909,24.2630560928433,24.2630560928433,99899.142578125,0.0,1.0
2025-09-29,24.3,24.9,24.2401,24.9,55389,24.0649903288201,24.6591876208897,24.0056696324952,24.6591876208897,55929.908203125,0.0,1.0
2025-09-30,24.28,24.85,24.04,24.25,63423,24.0451837524178,24.6096711798839,23.8075048355899,24.0154738878143,64042.365234375,0.0,1.0
2025-10-01,24.12,24.23,23.7,24.11,60670,23.8867311411992,23.995667311412,23.4707930367505,23.8768278529981,61262.4804687501,0.0,1.0
2025-10-02,23.69,24.42,23.6,24.1,53653,23.4608897485493,24.183829787234,23.3717601547389,23.8669245647969,54176.9550781251,0.0,1.0
2025-10-03,23.82,24.15,23.755,23.84,55757,23.5896324951644,23.9164410058027,23.5252611218569,23.6094390715667,56301.501953125,0.0,1.0
2025-10-06,24.36,24.56,23.825,24.05,129484,24.1244100580271,24.3224758220503,23.594584139265,23.8174081237911,130748.4921875,0.0,1.0
2025-10-07,24.11,24.63,24.08,24.36,109277,23.8768278529981,24.3917988394584,23.8471179883946,24.1244100580271,110344.158203125,0.0,1.0
2025-10-08,24.02,24.3,23.9,24.3,54981,23.7876982591876,24.0649903288201,23.6688588007737,24.0649903288201,55517.9238281251,0.0,1.0
2025-10-09,23.76,24.05,23.63,23.95,50679,23.5302127659574,23.8174081237911,23.4014700193424,23.7183752417795,51173.9121093751,0.0,1.0
2025-10-10,22.89,24.095,22.89,23.9,84715,22.6686266924565,23.8619729206963,22.6686266924565,23.6688588007737,85542.2949218749,0.0,1.0
2025-10-13,23.15,23.22,22.905,23.2,35598,22.9261121856867,22.9954352030948,22.6834816247582,22.9756286266925,35945.6367187499,0.0,1.0
2025-10-14,24.2,24.41,22.91,23.03,63359,23.9659574468085,24.1739264990329,22.6884332688588,22.8072727272727,63977.740234375,0.0,1.0
2025-10-15,23.91,24.42,23.7688,24.37,43386,23.6787620889749,24.183829787234,23.5389276595745,24.1343133462282,43809.6914062499,0.0,1.0
2025-10-16,22.7,23.82,22.5,23.82,78549,22.4804642166344,23.5896324951644,22.2823984526112,23.5896324951644,79316.0800781251,0.0,1.0
2025-10-17,22.71,23.0,22.685,22.89,51660,22.4903675048356,22.7775628626692,22.4656092843327,22.6686266924565,52164.4921875,0.0,1.0
2025-10-20,23.3,23.36,22.73,22.73,34740,23.0746615087041,23.134081237911,22.5101740812379,22.5101740812379,35079.2578124999,0.0,1.0
2025-10-21,23.52,23.59,23.15,23.25,33930,23.2925338491296,23.3618568665377,22.9261121856867,23.0251450676983,34261.34765625,0.0,1.0
2025-10-22,23.68,23.94,23.46,23.47,28520,23.4509864603482,23.7084719535783,23.2331141199226,23.2430174081238,28798.515625,0.0,1.0
2025-10-23,23.49,23.71,23.4,23.57,24383,23.2628239845261,23.4806963249516,23.1736943907157,23.3420502901354,24621.115234375,0.0,1.0
2025-10-24,24.47,24.53,23.79,23.79,57938,24.2333462282398,24.2927659574468,23.5599226305609,23.5599226305609,58503.8007812501,0.0,1.0
2025-10-27,25.66,26.32,24.6775,25.05,157610,25.411837524178,26.0654545454545,24.4388394584139,24.8077369439072,159149.16015625,0.0,1.0
2025-10-28,26.02,26.31,25.1309,25.72,125070,25.7683558994197,26.0555512572534,24.8878545454545,25.4712572533849,126291.38671875,0.0,1.0
2025-10-29,25.91,26.37,25.67,26.04,107541,25.659419729207,26.1149709864603,25.4217408123791,25.788162475822,108591.205078125,0.0,1.0
2025-10-30,26.28,26.33,25.87,25.87,76500,26.0258413926499,26.0753578336557,25.6198065764023,25.6198065764023,77247.0703125,0.0,1.0
2025-10-31,25.75,26.19,25.53,26.12,52272,25.5009671179884,25.9367117988395,25.2830947775629,25.8673887814313,52782.46875,0.0,1.0
2025-11-03,25.68,25.97,25.445,25.77,44518,25.4316441005803,25.7188394584139,25.198916827853,25.5207736943907,44952.7460937499,0.0,1.0
2025-11-04,26.05,26.15,25.45,25.5,109077,25.7980657640232,25.8970986460348,25.2038684719536,25.2533849129594,110142.205078125,0.0,1.0
2025-11-05,26.33,26.46,26.0,26.02,41870,26.0753578336557,26.2041005802708,25.7485493230174,25.7683558994197,42278.88671875,0.0,1.0
2025-11-06,25.6,26.185,25.58,26.06,35679,25.6,26.185,25.58,26.06,35679,0.25,1.0
2025-11-07,26.39,26.4,25.45,25.71,144705,26.39,26.4,25.45,25.71,144705,0.0,1.0
2025-11-10,26.04,26.62,25.93,26.46,41233,26.04,26.62,25.93,26.46,41233,0.0,1.0
2025-11-11,26.09,26.45,25.63,26.07,44186,26.09,26.45,25.63,26.07,44186,0.0,1.0
2025-11-12,26.06,26.7,26.0,26.07,35359,26.06,26.7,26.0,26.07,35359,0.0,1.0
2025-11-13,26.09,26.475,25.94,26.0,60676,26.09,26.475,25.94,26.0,60676,0.0,1.0
2025-11-14,26.01,26.19,25.61,26.05,39742,26.01,26.19,25.61,26.05,39742,0.0,1.0
2025-11-17,25.35,26.14,25.22,25.92,59810,25.35,26.14,25.22,25.92,59810,0.0,1.0
2025-11-18,25.01,25.43,25.0,25.24,52417,25.01,25.43,25.0,25.24,52417,0.0,1.0
2025-11-19,25.1,25.52,24.53,25.0,91359,25.1,25.52,24.53,25.0,91359,0.0,1.0
2025-11-20,25.415,26.15,25.21,25.46,116278,25.415,26.15,25.21,25.46,116278,0.0,1.0
2025-11-21,26.37,26.625,25.3,25.42,95396,26.37,26.625,25.3,25.42,95396,0.0,1.0
2025-11-24,26.39,26.49,25.99,26.31,56506,26.39,26.49,25.99,26.31,56506,0.0,1.0
2025-11-25,27.02,27.255,26.48,26.48,107325,27.02,27.255,26.48,26.48,107325,0.0,1.0
2025-11-26,27.05,27.335,26.86,26.91,173285,27.05,27.335,26.86,26.91,173285,0.0,1.0