date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-09-01,29.88,31.5,29.88,30.0,3200,4.43131620622774,4.67156828969792,4.43131620622774,4.44911265685516,21577.3362924591,0.0,1.0
1998-09-02,31.75,32.0,31.75,32.0,280,4.73533890444618,4.77262503755205,4.73533890444618,4.77262503755205,1877.37354799524,0.18,1.0
1998-09-03,31.5,31.5,29.75,30.75,5000,4.6980527713403,4.6980527713403,4.43704983959917,4.58619437202267,33524.5276427721,0.0,1.0
1998-09-04,30.19,31.75,30.19,31.75,14600,4.50267343386551,4.73533890444618,4.50267343386551,4.73533890444618,97891.6207168946,0.0,1.0
1998-09-08,31.5,31.5,30.75,30.75,3080,4.6980527713403,4.6980527713403,4.58619437202267,4.58619437202267,20651.1090279476,0.0,1.0
1998-09-09,31.5,31.5,31.5,31.5,0,4.6980527713403,4.6980527713403,4.6980527713403,4.6980527713403,0,0.0,1.0
1998-09-10,29.75,29.75,29.75,29.75,1480,4.43704983959917,4.43704983959917,4.43704983959917,4.43704983959917,9923.26018226055,0.0,1.0
1998-09-11,31.75,31.75,31.75,31.75,80,4.73533890444618,4.73533890444618,4.73533890444618,4.73533890444618,536.392442284353,0.0,1.0
1998-09-14,31.75,31.75,30.0,30.0,2600,4.73533890444618,4.73533890444618,4.47433597270505,4.47433597270505,17432.7543742415,0.0,1.0
1998-09-15,30.75,30.75,30.5,30.5,7600,4.58619437202267,4.58619437202267,4.5489082389168,4.5489082389168,50957.2820170136,0.0,1.0
1998-09-16,31.75,31.75,31.75,31.75,80,4.73533890444618,4.73533890444618,4.73533890444618,4.73533890444618,536.392442284353,0.0,1.0
1998-09-17,31.5,31.5,30.13,31.5,2800,4.6980527713403,4.6980527713403,4.4937247619201,4.6980527713403,18773.7354799524,0.0,1.0
1998-09-18,30.13,31.5,30.13,31.5,2400,4.4937247619201,4.6980527713403,4.4937247619201,4.6980527713403,16091.7732685306,0.0,1.0
1998-09-21,31.5,31.5,30.13,31.5,2000,4.6980527713403,4.6980527713403,4.4937247619201,4.6980527713403,13409.8110571088,0.0,1.0
1998-09-22,31.5,31.5,31.5,31.5,0,4.6980527713403,4.6980527713403,4.6980527713403,4.6980527713403,0,0.0,1.0
1998-09-23,31.5,31.5,31.5,31.5,0,4.6980527713403,4.6980527713403,4.6980527713403,4.6980527713403,0,0.0,1.0
1998-09-24,32.0,32.0,32.0,32.0,80,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,536.392442284354,0.0,1.0
1998-09-25,32.0,32.0,32.0,32.0,80,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,536.392442284354,0.0,1.0
1998-09-28,32.0,32.0,32.0,32.0,0,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,0,0.0,1.0
1998-09-29,32.0,32.0,32.0,32.0,0,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,0,0.0,1.0
1998-09-30,32.0,32.0,32.0,32.0,0,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,0,0.0,1.0
1998-10-01,31.5,31.5,30.13,30.13,1800,4.6980527713403,4.6980527713403,4.4937247619201,4.4937247619201,12068.829951398,0.0,1.0
1998-10-02,30.13,30.13,30.13,30.13,4600,4.4937247619201,4.4937247619201,4.4937247619201,4.4937247619201,30842.5654313504,0.0,1.0
1998-10-05,30.5,30.5,30.5,30.5,2200,4.5489082389168,4.5489082389168,4.5489082389168,4.5489082389168,14750.7921628197,0.0,1.0
1998-10-06,31.25,31.5,31.25,31.5,1080,4.66076663823443,4.6980527713403,4.66076663823443,4.6980527713403,7241.29797083877,0.0,1.0
1998-10-07,31.5,31.5,31.5,31.5,80,4.6980527713403,4.6980527713403,4.6980527713403,4.6980527713403,536.392442284354,0.0,1.0
1998-10-08,30.13,31.5,30.13,31.5,1680,4.4937247619201,4.6980527713403,4.4937247619201,4.6980527713403,11264.2412879714,0.0,1.0
1998-10-09,31.87,31.87,31.87,31.87,600,4.753236248337,4.753236248337,4.753236248337,4.753236248337,4022.94331713265,0.0,1.0
1998-10-12,31.88,31.88,31.88,31.88,0,4.75472769366123,4.75472769366123,4.75472769366123,4.75472769366123,0,0.0,1.0
1998-10-13,31.88,31.88,31.88,31.88,0,4.75472769366123,4.75472769366123,4.75472769366123,4.75472769366123,0,0.0,1.0
1998-10-14,32.25,32.25,31.37,32.0,2600,4.80991117065793,4.80991117065793,4.67866398212525,4.77262503755205,17432.7543742415,0.0,1.0
1998-10-15,32.5,32.5,32.25,32.25,400,4.8471973037638,4.8471973037638,4.80991117065793,4.80991117065793,2681.96221142177,0.0,1.0
1998-10-16,32.5,32.5,32.5,32.5,0,4.8471973037638,4.8471973037638,4.8471973037638,4.8471973037638,0,0.0,1.0
1998-10-19,32.0,33.5,32.0,33.5,3880,4.77262503755205,4.9963418361873,4.77262503755205,4.9963418361873,26015.0334507912,0.0,1.0
1998-10-20,32.0,32.0,32.0,32.0,0,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,0,0.0,1.0
1998-10-21,32.0,32.0,32.0,32.0,280,4.77262503755205,4.77262503755205,4.77262503755205,4.77262503755205,1877.37354799524,0.0,1.0
1998-10-22,32.25,32.25,32.25,32.25,600,4.80991117065793,4.80991117065793,4.80991117065793,4.80991117065793,4022.94331713265,0.0,1.0
1998-10-23,33.5,33.5,33.5,33.5,80,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,536.392442284354,0.0,1.0
1998-10-26,33.5,33.5,33.5,33.5,0,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,0,0.0,1.0
1998-10-27,32.25,32.25,32.25,32.25,280,4.80991117065793,4.80991117065793,4.80991117065793,4.80991117065793,1877.37354799524,0.0,1.0
1998-10-28,32.25,32.25,32.25,32.25,0,4.80991117065793,4.80991117065793,4.80991117065793,4.80991117065793,0,0.0,1.0
1998-10-29,32.25,32.25,32.25,32.25,0,4.80991117065793,4.80991117065793,4.80991117065793,4.80991117065793,0,0.0,1.0
1998-10-30,33.25,33.25,33.25,33.25,280,4.95905570308143,4.95905570308143,4.95905570308143,4.95905570308143,1877.37354799524,0.0,1.0
1998-11-02,33.25,33.25,33.25,33.25,280,4.95905570308143,4.95905570308143,4.95905570308143,4.95905570308143,1877.37354799524,0.0,1.0
1998-11-03,33.25,33.25,33.25,33.25,0,4.95905570308143,4.95905570308143,4.95905570308143,4.95905570308143,0,0.0,1.0
1998-11-04,33.25,33.25,33.25,33.25,0,4.95905570308143,4.95905570308143,4.95905570308143,4.95905570308143,0,0.0,1.0
1998-11-05,32.5,32.5,32.5,32.5,80,4.8471973037638,4.8471973037638,4.8471973037638,4.8471973037638,536.392442284354,0.0,1.0
1998-11-06,32.5,32.5,32.5,32.5,0,4.8471973037638,4.8471973037638,4.8471973037638,4.8471973037638,0,0.0,1.0
1998-11-09,33.5,33.5,33.25,33.25,2400,4.9963418361873,4.9963418361873,4.95905570308143,4.95905570308143,16091.7732685306,0.0,1.0
1998-11-10,33.5,33.5,33.5,33.5,0,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,0,0.0,1.0
1998-11-11,33.5,33.5,33.5,33.5,0,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,0,0.0,1.0
1998-11-12,34.5,34.5,34.5,34.5,480,5.14548636861081,5.14548636861081,5.14548636861081,5.14548636861081,3218.35465370612,0.0,1.0
1998-11-13,33.5,33.5,33.5,33.5,2000,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,13409.8110571089,0.0,1.0
1998-11-16,33.5,33.5,33.5,33.5,200,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,1340.98110571089,0.0,1.0
1998-11-17,33.5,33.5,33.5,33.5,1480,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,9923.26018226055,0.0,1.0
1998-11-18,33.5,33.5,33.5,33.5,0,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,0,0.0,1.0
1998-11-19,33.5,33.5,33.5,33.5,0,4.9963418361873,4.9963418361873,4.9963418361873,4.9963418361873,0,0.0,1.0
1998-11-20,34.25,34.25,33.5,33.5,5400,5.10820023550493,5.10820023550493,4.9963418361873,4.9963418361873,36206.4898541939,0.0,1.0
1998-11-23,34.25,34.25,34.25,34.25,0,5.10820023550493,5.10820023550493,5.10820023550493,5.10820023550493,0,0.0,1.0
1998-11-24,33.37,34.25,33.37,34.25,1400,4.97695304697225,5.10820023550493,4.97695304697225,5.10820023550493,9386.86773997619,0.0,1.0
1998-11-25,35.0,35.0,35.0,35.0,480,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,3201.88780215219,0.18,1.0
1998-11-27,35.0,35.0,35.0,35.0,0,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,0,0.0,1.0
1998-11-30,35.0,35.0,35.0,35.0,0,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,0,0.0,1.0
1998-12-01,35.0,35.0,35.0,35.0,0,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,0,0.0,1.0
1998-12-02,35.0,35.0,35.0,35.0,80,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,533.647967025366,0.0,1.0
1998-12-03,34.0,35.0,34.0,34.5,680,5.09699308921139,5.24690465065879,5.09699308921139,5.17194886993509,4536.00771971561,0.0,1.0
1998-12-04,34.0,34.0,34.0,34.0,0,5.09699308921139,5.09699308921139,5.09699308921139,5.09699308921139,0,0.0,1.0
1998-12-07,33.5,34.5,33.5,34.5,400,5.0220373084877,5.17194886993509,5.0220373084877,5.17194886993509,2668.23983512683,0.0,1.0
1998-12-08,33.5,33.5,33.5,33.5,0,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,0,0.0,1.0
1998-12-09,33.5,33.5,33.5,33.5,0,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,0,0.0,1.0
1998-12-10,33.5,33.5,33.5,33.5,0,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,0,0.0,1.0
1998-12-11,34.0,34.0,33.87,33.87,7200,5.09699308921139,5.09699308921139,5.07750458622323,5.07750458622323,48028.317032283,0.0,1.0
1998-12-14,34.0,34.0,34.0,34.0,200,5.09699308921139,5.09699308921139,5.09699308921139,5.09699308921139,1334.11991756342,0.0,1.0
1998-12-15,35.0,35.0,35.0,35.0,80,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,533.647967025366,0.0,1.0
1998-12-16,35.0,35.0,35.0,35.0,200,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,1334.11991756341,0.0,1.0
1998-12-17,35.0,35.0,35.0,35.0,0,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,0,0.0,1.0
1998-12-18,35.0,35.0,35.0,35.0,80,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,533.647967025366,0.0,1.0
1998-12-21,35.0,35.0,35.0,35.0,0,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,0,0.0,1.0
1998-12-22,34.0,34.0,34.0,34.0,800,5.09699308921139,5.09699308921139,5.09699308921139,5.09699308921139,5336.47967025366,0.0,1.0
1998-12-23,33.5,33.5,33.5,33.5,800,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,5336.47967025366,0.0,1.0
1998-12-24,33.5,33.5,33.5,33.5,0,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,0,0.0,1.0
1998-12-28,34.5,34.5,34.5,34.5,80,5.17194886993509,5.17194886993509,5.17194886993509,5.17194886993509,533.647967025366,0.0,1.0
1998-12-29,34.5,34.5,34.5,34.5,0,5.17194886993509,5.17194886993509,5.17194886993509,5.17194886993509,0,0.0,1.0
1998-12-30,33.5,34.5,33.5,33.5,600,5.0220373084877,5.17194886993509,5.0220373084877,5.0220373084877,4002.35975269024,0.0,1.0
1998-12-31,33.5,33.5,33.5,33.5,0,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,0,0.0,1.0
1999-01-04,33.5,33.5,33.5,33.5,0,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,0,0.0,1.0
1999-01-05,34.75,35.0,34.5,34.5,680,5.20942676029694,5.24690465065879,5.17194886993509,5.17194886993509,4536.00771971561,0.0,1.0
1999-01-06,35.0,35.0,34.0,34.0,3000,5.24690465065879,5.24690465065879,5.09699308921139,5.09699308921139,20011.7987634512,0.0,1.0
1999-01-07,35.0,35.0,35.0,35.0,200,5.24690465065879,5.24690465065879,5.24690465065879,5.24690465065879,1334.11991756341,0.0,1.0
1999-01-08,35.0,35.37,35.0,35.0,880,5.24690465065879,5.30237192839432,5.24690465065879,5.24690465065879,5870.12763727902,0.0,1.0
1999-01-11,35.0,35.0,34.75,34.75,2080,5.24690465065879,5.24690465065879,5.20942676029694,5.20942676029694,13874.8471426595,0.0,1.0
1999-01-12,34.5,34.5,34.5,34.5,80,5.17194886993509,5.17194886993509,5.17194886993509,5.17194886993509,533.647967025366,0.0,1.0
1999-01-13,34.5,34.5,34.5,34.5,880,5.17194886993509,5.17194886993509,5.17194886993509,5.17194886993509,5870.12763727903,0.0,1.0
1999-01-14,34.12,34.25,34.12,34.25,200,5.11498247658508,5.13447097957324,5.11498247658508,5.13447097957324,1334.11991756342,0.0,1.0
1999-01-15,34.11,34.11,34.11,34.11,0,5.11348336097061,5.11348336097061,5.11348336097061,5.11348336097061,0,0.0,1.0
1999-01-19,34.11,34.11,34.11,34.11,0,5.11348336097061,5.11348336097061,5.11348336097061,5.11348336097061,0,0.0,1.0
1999-01-20,34.11,34.11,34.11,34.11,0,5.11348336097061,5.11348336097061,5.11348336097061,5.11348336097061,0,0.0,1.0
1999-01-21,34.25,34.25,34.25,34.25,80,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,533.647967025366,0.0,1.0
1999-01-22,34.18,34.18,34.18,34.18,800,5.12397717027192,5.12397717027192,5.12397717027192,5.12397717027192,5336.47967025366,0.0,1.0
1999-01-25,33.75,33.75,33.75,33.75,80,5.05951519884955,5.05951519884955,5.05951519884955,5.05951519884955,533.647967025365,0.0,1.0
1999-01-26,33.37,33.37,33.37,33.37,600,5.00254880549953,5.00254880549953,5.00254880549953,5.00254880549953,4002.35975269025,0.0,1.0
1999-01-27,33.37,33.37,33.37,33.37,1280,5.00254880549953,5.00254880549953,5.00254880549953,5.00254880549953,8538.36747240586,0.0,1.0
1999-01-28,34.25,34.25,34.25,34.25,80,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,533.647967025366,0.0,1.0
1999-01-29,34.25,34.25,34.25,34.25,0,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,0,0.0,1.0
1999-02-01,33.5,33.5,33.5,33.5,280,5.0220373084877,5.0220373084877,5.0220373084877,5.0220373084877,1867.76788458878,0.0,1.0
1999-02-02,33.25,34.25,33.25,33.25,480,4.98455941812585,5.13447097957324,4.98455941812585,4.98455941812585,3201.88780215219,0.0,1.0
1999-02-03,33.25,33.25,33.25,33.25,0,4.98455941812585,4.98455941812585,4.98455941812585,4.98455941812585,0,0.0,1.0
1999-02-04,33.25,33.25,33.25,33.25,0,4.98455941812585,4.98455941812585,4.98455941812585,4.98455941812585,0,0.0,1.0
1999-02-05,33.25,33.5,33.25,33.5,1400,4.98455941812585,5.0220373084877,4.98455941812585,5.0220373084877,9338.8394229439,0.0,1.0
1999-02-08,33.75,34.25,33.5,33.5,1080,5.05951519884955,5.13447097957324,5.0220373084877,5.0220373084877,7204.24755484243,0.0,1.0
1999-02-09,33.75,33.75,33.75,33.75,0,5.05951519884955,5.05951519884955,5.05951519884955,5.05951519884955,0,0.0,1.0
1999-02-10,34.25,34.25,34.25,34.25,480,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,3201.8878021522,0.0,1.0
1999-02-11,34.25,34.25,34.25,34.25,1480,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,9872.48738996928,0.0,1.0
1999-02-12,34.0,34.25,34.0,34.25,1800,5.09699308921139,5.13447097957324,5.09699308921139,5.13447097957324,12007.0792580707,0.0,1.0
1999-02-16,34.0,34.0,34.0,34.0,0,5.09699308921139,5.09699308921139,5.09699308921139,5.09699308921139,0,0.0,1.0
1999-02-17,34.0,34.0,34.0,34.0,0,5.09699308921139,5.09699308921139,5.09699308921139,5.09699308921139,0,0.0,1.0
1999-02-18,34.25,34.25,34.25,34.25,200,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,1334.11991756342,0.0,1.0
1999-02-19,34.25,34.25,34.25,34.25,0,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,0,0.0,1.0
1999-02-22,34.25,34.25,34.25,34.25,0,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,0,0.0,1.0
1999-02-23,34.25,34.25,34.25,34.25,0,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,0,0.0,1.0
1999-02-24,34.25,34.25,34.25,34.25,680,5.13447097957324,5.13447097957324,5.13447097957324,5.13447097957324,4536.00771971561,0.0,1.0
1999-02-25,34.37,34.37,34.37,34.37,80,5.15246036694693,5.15246036694693,5.15246036694693,5.15246036694693,533.647967025366,0.0,1.0
1999-02-26,34.36,34.36,34.36,34.36,0,5.15096125133245,5.15096125133245,5.15096125133245,5.15096125133245,0,0.0,1.0
1999-03-01,34.5,34.5,34.37,34.37,880,5.17194886993509,5.17194886993509,5.15246036694693,5.15246036694693,5870.12763727903,0.0,1.0
1999-03-02,34.5,34.5,34.5,34.5,0,5.17194886993509,5.17194886993509,5.17194886993509,5.17194886993509,0,0.0,1.0
1999-03-03,34.5,34.5,34.5,34.5,0,5.17194886993509,5.17194886993509,5.17194886993509,5.17194886993509,0,0.0,1.0
1999-03-04,35.25,35.25,35.25,35.25,200,5.31436485331011,5.31436485331011,5.31436485331011,5.31436485331011,1326.59314792977,0.2,1.0
1999-03-05,35.25,35.25,35.25,35.25,0,5.31436485331011,5.31436485331011,5.31436485331011,5.31436485331011,0,0.0,1.0
1999-03-08,34.25,34.25,34.0,34.0,880,5.16360272981195,5.16360272981195,5.12591219893742,5.12591219893742,5837.009850891,0.0,1.0
1999-03-09,34.25,34.25,34.25,34.25,0,5.16360272981195,5.16360272981195,5.16360272981195,5.16360272981195,0,0.0,1.0
1999-03-10,35.5,35.5,35.5,35.5,200,5.35205538418465,5.35205538418465,5.35205538418465,5.35205538418465,1326.59314792977,0.0,1.0
1999-03-11,35.5,35.5,35.5,35.5,0,5.35205538418465,5.35205538418465,5.35205538418465,5.35205538418465,0,0.0,1.0
1999-03-12,36.0,36.0,35.5,35.5,2000,5.42743644593373,5.42743644593373,5.35205538418465,5.35205538418465,13265.9314792977,0.0,1.0
1999-03-15,36.0,36.0,35.5,35.5,2000,5.42743644593373,5.42743644593373,5.35205538418465,5.35205538418465,13265.9314792977,0.0,1.0
1999-03-16,35.75,35.75,35.75,35.75,880,5.38974591505919,5.38974591505919,5.38974591505919,5.38974591505919,5837.009850891,0.0,1.0
1999-03-17,35.75,35.75,35.75,35.75,80,5.38974591505919,5.38974591505919,5.38974591505919,5.38974591505919,530.637259171909,0.0,1.0
1999-03-18,35.75,35.75,35.75,35.75,0,5.38974591505919,5.38974591505919,5.38974591505919,5.38974591505919,0,0.0,1.0
1999-03-19,35.0,35.0,35.0,35.0,1200,5.27667432243557,5.27667432243557,5.27667432243557,5.27667432243557,7959.55888757863,0.0,1.0
1999-03-22,35.0,35.5,35.0,35.5,400,5.27667432243557,5.35205538418465,5.27667432243557,5.35205538418465,2653.18629585954,0.0,1.0
1999-03-23,35.0,35.5,35.0,35.0,2600,5.27667432243557,5.35205538418465,5.27667432243557,5.27667432243557,17245.710923087,0.0,1.0
1999-03-24,34.5,34.5,34.5,34.5,4000,5.2012932606865,5.2012932606865,5.2012932606865,5.2012932606865,26531.8629585954,0.0,1.0
1999-03-25,34.5,34.5,34.5,34.5,400,5.2012932606865,5.2012932606865,5.2012932606865,5.2012932606865,2653.18629585954,0.0,1.0
1999-03-26,34.5,34.5,34.5,34.5,0,5.2012932606865,5.2012932606865,5.2012932606865,5.2012932606865,0,0.0,1.0
1999-03-29,34.5,34.5,34.5,34.5,0,5.2012932606865,5.2012932606865,5.2012932606865,5.2012932606865,0,0.0,1.0
1999-03-30,34.5,34.5,34.5,34.5,0,5.2012932606865,5.2012932606865,5.2012932606865,5.2012932606865,0,0.0,1.0
1999-03-31,33.75,34.0,33.75,34.0,2600,5.08822166806288,5.12591219893742,5.08822166806288,5.12591219893742,17245.710923087,0.0,1.0
1999-04-01,34.25,34.25,33.75,33.75,4000,5.16360272981195,5.16360272981195,5.08822166806288,5.08822166806288,26531.8629585954,0.0,1.0
1999-04-05,33.62,34.0,33.62,33.75,7480,5.06862259200811,5.12591219893742,5.06862259200811,5.08822166806288,49614.5837325735,0.0,1.0
1999-04-06,33.62,33.87,33.62,33.62,2400,5.06862259200811,5.10631312288265,5.06862259200811,5.06862259200811,15919.1177751573,0.0,1.0
1999-04-07,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-08,33.62,33.62,33.62,33.62,880,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,5837.009850891,0.0,1.0
1999-04-09,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-12,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-13,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-14,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-15,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-16,33.62,33.62,33.62,33.62,0,5.06862259200811,5.06862259200811,5.06862259200811,5.06862259200811,0,0.0,1.0
1999-04-19,34.37,34.37,34.37,34.37,200,5.18169418463173,5.18169418463173,5.18169418463173,5.18169418463173,1326.59314792977,0.0,1.0
1999-04-20,34.12,34.12,34.12,34.12,80,5.14400365375719,5.14400365375719,5.14400365375719,5.14400365375719,530.637259171909,0.0,1.0
1999-04-21,33.0,33.62,33.0,33.62,2000,4.97515007543926,5.06862259200811,4.97515007543926,5.06862259200811,13265.9314792977,0.0,1.0
1999-04-22,32.25,32.75,32.0,32.62,2080,4.86207848281564,4.93745954456472,4.8243879519411,4.91786046850996,13796.5687384696,0.0,1.0
1999-04-23,32.25,32.25,32.25,32.25,0,4.86207848281564,4.86207848281564,4.86207848281564,4.86207848281564,0,0.0,1.0
1999-04-26,31.5,33.0,31.5,32.5,880,4.74900689019202,4.97515007543926,4.74900689019202,4.89976901369018,5837.00985089099,0.0,1.0
1999-04-27,32.0,32.0,31.0,31.0,1800,4.8243879519411,4.8243879519411,4.67362582844294,4.67362582844294,11939.3383313679,0.0,1.0
1999-04-28,30.5,31.0,30.5,31.0,1280,4.59824476669386,4.67362582844294,4.59824476669386,4.67362582844294,8490.19614675053,0.0,1.0
1999-04-29,31.0,31.0,31.0,31.0,400,4.67362582844294,4.67362582844294,4.67362582844294,4.67362582844294,2653.18629585954,0.0,1.0
1999-04-30,31.0,31.0,31.0,31.0,0,4.67362582844294,4.67362582844294,4.67362582844294,4.67362582844294,0,0.0,1.0
1999-05-03,31.0,31.0,31.0,31.0,0,4.67362582844294,4.67362582844294,4.67362582844294,4.67362582844294,0,0.0,1.0
1999-05-04,32.0,32.0,32.0,32.0,200,4.8243879519411,4.8243879519411,4.8243879519411,4.8243879519411,1326.59314792977,0.0,1.0
1999-05-05,30.5,32.0,30.0,30.0,2880,4.59824476669386,4.8243879519411,4.52286370494478,4.52286370494478,19102.9413301887,0.0,1.0
1999-05-06,31.75,31.75,31.75,31.75,80,4.78669742106656,4.78669742106656,4.78669742106656,4.78669742106656,530.637259171908,0.0,1.0
1999-05-07,31.0,31.0,31.0,31.0,280,4.67362582844294,4.67362582844294,4.67362582844294,4.67362582844294,1857.23040710168,0.0,1.0
1999-05-10,30.0,30.5,30.0,30.5,880,4.52286370494478,4.59824476669386,4.52286370494478,4.59824476669386,5837.00985089099,0.0,1.0
1999-05-11,29.56,30.0,29.56,30.0,9000,4.45652837060559,4.52286370494478,4.45652837060559,4.52286370494478,59696.6916568397,0.0,1.0
1999-05-12,29.56,29.56,29.56,29.56,0,4.45652837060559,4.45652837060559,4.45652837060559,4.45652837060559,0,0.0,1.0
1999-05-13,31.0,31.0,30.0,30.0,1280,4.67362582844294,4.67362582844294,4.52286370494478,4.52286370494478,8490.19614675053,0.0,1.0
1999-05-14,31.0,31.0,29.25,29.25,2080,4.67362582844294,4.67362582844294,4.40979211232116,4.40979211232116,13796.5687384696,0.0,1.0
1999-05-17,30.75,30.75,30.25,30.5,5600,4.6359352975684,4.6359352975684,4.56055423581932,4.59824476669386,37144.6081420336,0.0,1.0
1999-05-18,30.5,30.5,30.25,30.25,1280,4.59824476669386,4.59824476669386,4.56055423581932,4.56055423581932,8490.19614675053,0.0,1.0
1999-05-19,30.5,30.5,30.5,30.5,0,4.59824476669386,4.59824476669386,4.59824476669386,4.59824476669386,0,0.0,1.0
1999-05-20,30.0,30.0,30.0,30.0,600,4.52286370494478,4.52286370494478,4.52286370494478,4.52286370494478,3979.77944378931,0.0,1.0
1999-05-21,30.25,30.25,30.25,30.25,1000,4.56055423581932,4.56055423581932,4.56055423581932,4.56055423581932,6632.96573964885,0.0,1.0
1999-05-24,30.25,30.25,30.25,30.25,0,4.56055423581932,4.56055423581932,4.56055423581932,4.56055423581932,0,0.0,1.0
1999-05-25,30.25,30.25,30.25,30.25,0,4.56055423581932,4.56055423581932,4.56055423581932,4.56055423581932,0,0.0,1.0
1999-05-26,30.25,30.25,30.25,30.25,0,4.56055423581932,4.56055423581932,4.56055423581932,4.56055423581932,0,0.0,1.0
1999-05-27,30.25,30.25,30.25,30.25,0,4.56055423581932,4.56055423581932,4.56055423581932,4.56055423581932,0,0.0,1.0
1999-05-28,29.5,29.5,29.5,29.5,80,4.4474826431957,4.4474826431957,4.4474826431957,4.4474826431957,530.637259171908,0.0,1.0
1999-06-01,30.75,30.75,30.5,30.5,680,4.6359352975684,4.6359352975684,4.59824476669386,4.59824476669386,4510.41670296122,0.0,1.0
1999-06-02,30.75,30.75,30.75,30.75,0,4.6359352975684,4.6359352975684,4.6359352975684,4.6359352975684,0,0.0,1.0
1999-06-03,29.75,29.75,29.75,29.75,600,4.51532559876987,4.51532559876987,4.51532559876987,4.51532559876987,3953.20328723646,0.2,1.0
1999-06-04,29.75,29.75,29.75,29.75,0,4.51532559876987,4.51532559876987,4.51532559876987,4.51532559876987,0,0.0,1.0
1999-06-07,29.75,29.75,29.75,29.75,0,4.51532559876987,4.51532559876987,4.51532559876987,4.51532559876987,0,0.0,1.0
1999-06-08,29.75,29.75,29.75,29.75,0,4.51532559876987,4.51532559876987,4.51532559876987,4.51532559876987,0,0.0,1.0
1999-06-09,29.75,29.75,29.75,29.75,0,4.51532559876987,4.51532559876987,4.51532559876987,4.51532559876987,0,0.0,1.0
1999-06-10,30.0,30.0,29.5,29.5,3000,4.55326951136457,4.55326951136457,4.47738168617516,4.47738168617516,19766.0164361823,0.0,1.0
1999-06-11,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-06-14,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-06-15,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-06-16,30.0,30.0,30.0,30.0,1080,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,7115.76591702564,0.0,1.0
1999-06-17,30.0,30.0,30.0,30.0,200,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,1317.73442907882,0.0,1.0
1999-06-18,29.87,29.87,29.87,29.87,80,4.53353867681533,4.53353867681533,4.53353867681533,4.53353867681533,527.093771631528,0.0,1.0
1999-06-21,29.87,29.87,29.87,29.87,0,4.53353867681533,4.53353867681533,4.53353867681533,4.53353867681533,0,0.0,1.0
1999-06-22,29.87,29.87,29.87,29.87,0,4.53353867681533,4.53353867681533,4.53353867681533,4.53353867681533,0,0.0,1.0
1999-06-23,29.87,29.87,29.87,29.87,0,4.53353867681533,4.53353867681533,4.53353867681533,4.53353867681533,0,0.0,1.0
1999-06-24,29.87,29.87,29.87,29.87,0,4.53353867681533,4.53353867681533,4.53353867681533,4.53353867681533,0,0.0,1.0
1999-06-25,29.87,29.87,29.87,29.87,0,4.53353867681533,4.53353867681533,4.53353867681533,4.53353867681533,0,0.0,1.0
1999-06-28,30.0,30.0,30.0,30.0,1080,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,7115.76591702564,0.0,1.0
1999-06-29,30.5,30.5,30.5,30.5,280,4.62915733655398,4.62915733655398,4.62915733655398,4.62915733655398,1844.82820071035,0.0,1.0
1999-06-30,30.12,30.12,30.12,30.12,4000,4.57148258941003,4.57148258941003,4.57148258941003,4.57148258941003,26354.6885815764,0.0,1.0
1999-07-01,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-07-02,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-07-06,30.0,30.5,30.0,30.5,3480,4.55326951136457,4.62915733655398,4.55326951136457,4.62915733655398,22928.5790659715,0.0,1.0
1999-07-07,31.0,31.0,31.0,31.0,200,4.70504516174339,4.70504516174339,4.70504516174339,4.70504516174339,1317.73442907882,0.0,1.0
1999-07-08,30.75,30.75,30.25,30.25,600,4.66710124914869,4.66710124914869,4.59121342395928,4.59121342395928,3953.20328723646,0.0,1.0
1999-07-09,30.0,30.0,30.0,30.0,800,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,5270.93771631529,0.0,1.0
1999-07-12,30.0,30.0,30.0,30.0,200,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,1317.73442907882,0.0,1.0
1999-07-13,30.0,30.0,30.0,30.0,200,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,1317.73442907882,0.0,1.0
1999-07-14,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-07-15,30.5,30.5,30.0,30.0,3200,4.62915733655398,4.62915733655398,4.55326951136457,4.55326951136457,21083.7508652612,0.0,1.0
1999-07-16,30.5,30.5,30.0,30.5,3080,4.62915733655398,4.62915733655398,4.55326951136457,4.62915733655398,20293.1102078139,0.0,1.0
1999-07-19,30.5,30.5,30.5,30.5,200,4.62915733655398,4.62915733655398,4.62915733655398,4.62915733655398,1317.73442907882,0.0,1.0
1999-07-20,30.5,30.5,30.5,30.5,0,4.62915733655398,4.62915733655398,4.62915733655398,4.62915733655398,0,0.0,1.0
1999-07-21,30.5,30.5,30.5,30.5,0,4.62915733655398,4.62915733655398,4.62915733655398,4.62915733655398,0,0.0,1.0
1999-07-22,30.5,30.5,30.5,30.5,0,4.62915733655398,4.62915733655398,4.62915733655398,4.62915733655398,0,0.0,1.0
1999-07-23,30.5,30.5,30.0,30.0,10480,4.62915733655398,4.62915733655398,4.55326951136457,4.55326951136457,69049.2840837303,0.0,1.0
1999-07-26,30.06,30.06,30.0,30.0,4200,4.5623760503873,4.5623760503873,4.55326951136457,4.55326951136457,27672.4230106553,0.0,1.0
1999-07-27,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-07-28,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-07-29,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-07-30,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-08-02,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-08-03,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-08-04,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-08-05,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-08-06,30.06,30.06,30.06,30.06,0,4.5623760503873,4.5623760503873,4.5623760503873,4.5623760503873,0,0.0,1.0
1999-08-09,30.0,30.0,30.0,30.0,80,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,527.093771631529,0.0,1.0
1999-08-10,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-08-11,30.12,30.12,30.0,30.0,1400,4.57148258941003,4.57148258941003,4.55326951136457,4.55326951136457,9224.14100355175,0.0,1.0
1999-08-12,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-08-13,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-08-16,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-08-17,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-08-18,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-08-19,30.13,30.13,30.13,30.13,0,4.57300034591382,4.57300034591382,4.57300034591382,4.57300034591382,0,0.0,1.0
1999-08-20,29.25,29.25,29.25,29.25,280,4.43943777358046,4.43943777358046,4.43943777358046,4.43943777358046,1844.82820071035,0.0,1.0
1999-08-23,30.0,30.0,30.0,30.0,80,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,527.093771631529,0.0,1.0
1999-08-24,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-08-25,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-08-26,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-08-27,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-08-30,30.0,30.0,30.0,30.0,0,4.55326951136457,4.55326951136457,4.55326951136457,4.55326951136457,0,0.0,1.0
1999-08-31,29.62,29.62,29.62,29.62,600,4.49559476422062,4.49559476422062,4.49559476422062,4.49559476422062,3953.20328723647,0.0,1.0
1999-09-01,29.63,29.63,29.63,29.63,0,4.49711252072441,4.49711252072441,4.49711252072441,4.49711252072441,0,0.0,1.0
1999-09-02,30.0,30.0,30.0,30.0,80,4.58362464144034,4.58362464144034,4.58362464144034,4.58362464144034,523.60308440218,0.2,1.0
1999-09-03,30.0,30.0,30.0,30.0,0,4.58362464144034,4.58362464144034,4.58362464144034,4.58362464144034,0,0.0,1.0
1999-09-07,30.0,30.0,30.0,30.0,80,4.58362464144034,4.58362464144034,4.58362464144034,4.58362464144034,523.60308440218,0.0,1.0
1999-09-08,30.0,30.0,30.0,30.0,0,4.58362464144034,4.58362464144034,4.58362464144034,4.58362464144034,0,0.0,1.0
1999-09-09,29.0,29.25,29.0,29.25,800,4.43083715339233,4.46903402540433,4.43083715339233,4.46903402540433,5236.0308440218,0.0,1.0
1999-09-10,29.0,29.0,28.5,28.5,2080,4.43083715339233,4.43083715339233,4.35444340936832,4.35444340936832,13613.6801944567,0.0,1.0
1999-09-13,29.0,29.0,29.0,29.0,0,4.43083715339233,4.43083715339233,4.43083715339233,4.43083715339233,0,0.0,1.0
1999-09-14,29.0,29.0,29.0,29.0,0,4.43083715339233,4.43083715339233,4.43083715339233,4.43083715339233,0,0.0,1.0
1999-09-15,29.0,29.0,29.0,29.0,0,4.43083715339233,4.43083715339233,4.43083715339233,4.43083715339233,0,0.0,1.0
1999-09-16,29.0,29.0,29.0,29.0,0,4.43083715339233,4.43083715339233,4.43083715339233,4.43083715339233,0,0.0,1.0
1999-09-17,27.5,28.25,27.5,28.25,480,4.20165592132031,4.31624653735632,4.20165592132031,4.31624653735632,3141.61850641308,0.0,1.0
1999-09-20,27.0,27.5,27.0,27.5,280,4.1252621772963,4.20165592132031,4.1252621772963,4.20165592132031,1832.61079540763,0.0,1.0
1999-09-21,27.0,27.0,27.0,27.0,80,4.1252621772963,4.1252621772963,4.1252621772963,4.1252621772963,523.603084402181,0.0,1.0
1999-09-22,27.5,27.5,27.5,27.5,200,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,1309.00771100545,0.0,1.0
1999-09-23,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-09-24,26.0,26.5,25.0,26.5,4480,3.97247468924829,4.0488684332723,3.81968720120028,4.0488684332723,29321.7727265221,0.0,1.0
1999-09-27,26.0,26.0,26.0,26.0,0,3.97247468924829,3.97247468924829,3.97247468924829,3.97247468924829,0,0.0,1.0
1999-09-28,26.0,26.25,26.0,26.25,2280,3.97247468924829,4.0106715612603,3.97247468924829,4.0106715612603,14922.6879054622,0.0,1.0
1999-09-29,26.0,26.0,26.0,26.0,0,3.97247468924829,3.97247468924829,3.97247468924829,3.97247468924829,0,0.0,1.0
1999-09-30,26.0,26.0,26.0,26.0,0,3.97247468924829,3.97247468924829,3.97247468924829,3.97247468924829,0,0.0,1.0
1999-10-01,26.5,26.5,26.5,26.5,800,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,5236.0308440218,0.0,1.0
1999-10-04,26.5,26.5,26.5,26.5,0,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,0,0.0,1.0
1999-10-05,26.5,26.5,26.5,26.5,80,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,523.60308440218,0.0,1.0
1999-10-06,26.5,26.5,26.5,26.5,0,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,0,0.0,1.0
1999-10-07,26.5,26.5,26.5,26.5,0,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,0,0.0,1.0
1999-10-08,27.37,27.37,27.37,27.37,200,4.18179354787407,4.18179354787407,4.18179354787407,4.18179354787407,1309.00771100545,0.0,1.0
1999-10-11,27.37,27.37,27.37,27.37,0,4.18179354787407,4.18179354787407,4.18179354787407,4.18179354787407,0,0.0,1.0
1999-10-12,26.75,26.75,26.75,26.75,4000,4.0870653052843,4.0870653052843,4.0870653052843,4.0870653052843,26180.154220109,0.0,1.0
1999-10-13,27.5,27.5,27.5,27.5,880,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,5759.63392842399,0.0,1.0
1999-10-14,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-15,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-18,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-19,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-20,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-21,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-22,27.5,27.5,27.5,27.5,0,4.20165592132031,4.20165592132031,4.20165592132031,4.20165592132031,0,0.0,1.0
1999-10-25,26.25,26.25,26.25,26.25,80,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,523.60308440218,0.0,1.0
1999-10-26,26.25,26.25,26.25,26.25,0,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,0,0.0,1.0
1999-10-27,26.25,26.25,26.25,26.25,0,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,0,0.0,1.0
1999-10-28,26.25,26.25,26.25,26.25,0,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,0,0.0,1.0
1999-10-29,26.25,26.25,26.25,26.25,0,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,0,0.0,1.0
1999-11-01,26.25,26.25,26.25,26.25,0,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,0,0.0,1.0
1999-11-02,26.12,26.12,26.12,26.12,200,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,1309.00771100545,0.0,1.0
1999-11-03,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-04,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-05,26.5,26.5,26.5,26.5,280,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,1832.61079540763,0.0,1.0
1999-11-08,26.5,26.5,26.5,26.5,280,4.0488684332723,4.0488684332723,4.0488684332723,4.0488684332723,1832.61079540763,0.0,1.0
1999-11-09,26.12,26.12,26.12,26.12,200,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,1309.00771100545,0.0,1.0
1999-11-10,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-11,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-12,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-15,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-16,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-17,26.12,26.12,26.12,26.12,0,3.99080918781405,3.99080918781405,3.99080918781405,3.99080918781405,0,0.0,1.0
1999-11-18,26.25,26.25,26.25,26.25,80,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,523.60308440218,0.0,1.0
1999-11-19,26.25,26.25,26.25,26.25,280,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,1832.61079540763,0.0,1.0
1999-11-22,26.25,26.25,26.25,26.25,0,4.0106715612603,4.0106715612603,4.0106715612603,4.0106715612603,0,0.0,1.0
1999-11-23,26.0,26.25,26.0,26.25,880,3.97247468924829,4.0106715612603,3.97247468924829,4.0106715612603,5759.63392842399,0.0,1.0
1999-11-24,25.87,26.12,25.87,26.12,1000,3.95261231580205,3.99080918781405,3.95261231580205,3.99080918781405,6545.03855502726,0.0,1.0
1999-11-26,25.25,25.75,25.25,25.75,680,3.85788407321228,3.93427781723629,3.85788407321228,3.93427781723629,4450.62621741854,0.0,1.0
1999-11-29,25.25,25.25,25.25,25.25,600,3.85788407321228,3.85788407321228,3.85788407321228,3.85788407321228,3927.02313301636,0.0,1.0
1999-11-30,25.0,25.25,25.0,25.25,1880,3.81968720120028,3.85788407321228,3.81968720120028,3.85788407321228,12304.6724834512,0.0,1.0
1999-12-01,25.0,25.0,25.0,25.0,0,3.81968720120028,3.81968720120028,3.81968720120028,3.81968720120028,0,0.0,1.0
1999-12-02,24.75,24.75,24.75,24.75,80,3.78149032918828,3.78149032918828,3.78149032918828,3.78149032918828,523.60308440218,0.0,1.0
1999-12-03,24.5,24.5,24.5,24.5,0,3.77385095478588,3.77385095478588,3.77385095478588,3.77385095478588,0,0.2,1.0
1999-12-06,24.25,24.25,24.25,24.25,200,3.73534227157378,3.73534227157378,3.73534227157378,3.73534227157378,1298.40845828476,0.0,1.0
1999-12-07,24.25,24.25,24.25,24.25,800,3.73534227157378,3.73534227157378,3.73534227157378,3.73534227157378,5193.63383313903,0.0,1.0
1999-12-08,24.0,24.25,24.0,24.25,1080,3.69683358836168,3.73534227157378,3.69683358836168,3.73534227157378,7011.40567473769,0.0,1.0
1999-12-09,24.0,24.0,24.0,24.0,200,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,1298.40845828476,0.0,1.0
1999-12-10,24.0,24.0,24.0,24.0,680,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,4414.58875816818,0.0,1.0
1999-12-13,24.0,24.0,24.0,24.0,0,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,0,0.0,1.0
1999-12-14,23.75,23.75,23.75,23.75,280,3.65832490514958,3.65832490514958,3.65832490514958,3.65832490514958,1817.77184159866,0.0,1.0
1999-12-15,23.5,23.75,23.5,23.75,2400,3.61981622193747,3.65832490514958,3.61981622193747,3.65832490514958,15580.9014994171,0.0,1.0
1999-12-16,23.5,23.5,23.5,23.5,0,3.61981622193747,3.61981622193747,3.61981622193747,3.61981622193747,0,0.0,1.0
1999-12-17,24.0,24.0,24.0,24.0,1480,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,9608.22259130721,0.0,1.0
1999-12-20,24.0,24.0,24.0,24.0,0,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,0,0.0,1.0
1999-12-21,24.0,24.0,24.0,24.0,680,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,4414.58875816818,0.0,1.0
1999-12-22,24.0,24.0,24.0,24.0,0,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,0,0.0,1.0
1999-12-23,23.87,23.87,23.87,23.87,200,3.67680907309138,3.67680907309138,3.67680907309138,3.67680907309138,1298.40845828476,0.0,1.0
1999-12-27,23.88,23.88,23.88,23.88,0,3.67834942041987,3.67834942041987,3.67834942041987,3.67834942041987,0,0.0,1.0
1999-12-28,23.37,23.5,23.37,23.5,1080,3.59979170666718,3.61981622193747,3.59979170666718,3.61981622193747,7011.40567473771,0.0,1.0
1999-12-29,23.38,23.38,23.38,23.38,0,3.60133205399567,3.60133205399567,3.60133205399567,3.60133205399567,0,0.0,1.0
1999-12-30,23.38,23.38,23.38,23.38,0,3.60133205399567,3.60133205399567,3.60133205399567,3.60133205399567,0,0.0,1.0
1999-12-31,23.0,23.0,23.0,23.0,80,3.54279885551327,3.54279885551327,3.54279885551327,3.54279885551327,519.363383313904,0.0,1.0
2000-01-03,23.0,23.0,23.0,23.0,0,3.54279885551327,3.54279885551327,3.54279885551327,3.54279885551327,0,0.0,1.0
2000-01-04,23.87,23.87,23.87,23.87,80,3.67680907309138,3.67680907309138,3.67680907309138,3.67680907309138,519.363383313904,0.0,1.0
2000-01-05,23.88,23.88,23.88,23.88,0,3.67834942041987,3.67834942041987,3.67834942041987,3.67834942041987,0,0.0,1.0
2000-01-06,23.0,23.0,23.0,23.0,2080,3.54279885551327,3.54279885551327,3.54279885551327,3.54279885551327,13503.4479661615,0.0,1.0
2000-01-07,24.5,24.5,23.87,23.93,7600,3.77385095478588,3.77385095478588,3.67680907309138,3.68605115706229,49339.5214148208,0.0,1.0
2000-01-10,25.0,25.0,25.0,25.0,1480,3.85086832121008,3.85086832121008,3.85086832121008,3.85086832121008,9608.22259130722,0.0,1.0
2000-01-11,25.0,25.0,25.0,25.0,0,3.85086832121008,3.85086832121008,3.85086832121008,3.85086832121008,0,0.0,1.0
2000-01-12,24.75,25.0,24.25,24.87,2880,3.81235963799798,3.85086832121008,3.73534227157378,3.83084380593979,18697.0817993005,0.0,1.0
2000-01-13,24.75,24.75,24.75,24.75,0,3.81235963799798,3.81235963799798,3.81235963799798,3.81235963799798,0,0.0,1.0
2000-01-14,24.87,25.0,24.87,25.0,3280,3.83084380593979,3.85086832121008,3.83084380593979,3.85086832121008,21293.89871587,0.0,1.0
2000-01-18,24.87,24.87,24.87,24.87,0,3.83084380593979,3.83084380593979,3.83084380593979,3.83084380593979,0,0.0,1.0
2000-01-19,24.37,24.37,24.37,24.37,680,3.75382643951559,3.75382643951559,3.75382643951559,3.75382643951559,4414.58875816818,0.0,1.0
2000-01-20,24.38,24.38,24.38,24.38,0,3.75536678684407,3.75536678684407,3.75536678684407,3.75536678684407,0,0.0,1.0
2000-01-21,24.37,24.37,24.37,24.37,600,3.75382643951559,3.75382643951559,3.75382643951559,3.75382643951559,3895.22537485427,0.0,1.0
2000-01-24,24.25,24.37,24.25,24.37,280,3.73534227157378,3.75382643951559,3.73534227157378,3.75382643951559,1817.77184159866,0.0,1.0
2000-01-25,24.25,24.25,24.25,24.25,0,3.73534227157378,3.73534227157378,3.73534227157378,3.73534227157378,0,0.0,1.0
2000-01-26,24.0,24.0,24.0,24.0,80,3.69683358836168,3.69683358836168,3.69683358836168,3.69683358836168,519.363383313903,0.0,1.0
2000-01-27,23.0,23.12,23.0,23.12,880,3.54279885551327,3.56128302345508,3.54279885551327,3.56128302345508,5712.99721645295,0.0,1.0
2000-01-28,23.5,23.5,22.25,22.25,880,3.61981622193747,3.61981622193747,3.42727280587697,3.42727280587697,5712.99721645295,0.0,1.0
2000-01-31,21.75,22.0,21.75,22.0,880,3.35025543945277,3.38876412266487,3.35025543945277,3.38876412266487,5712.99721645294,0.0,1.0
2000-02-01,23.5,23.5,23.5,23.5,280,3.61981622193747,3.61981622193747,3.61981622193747,3.61981622193747,1817.77184159867,0.0,1.0
2000-02-02,23.0,23.0,23.0,23.0,2400,3.54279885551327,3.54279885551327,3.54279885551327,3.54279885551327,15580.9014994171,0.0,1.0
2000-02-03,23.12,23.12,23.12,23.12,80,3.56128302345508,3.56128302345508,3.56128302345508,3.56128302345508,519.363383313904,0.0,1.0
2000-02-04,23.12,23.12,23.12,23.12,0,3.56128302345508,3.56128302345508,3.56128302345508,3.56128302345508,0,0.0,1.0
2000-02-07,23.12,23.12,23.12,23.12,0,3.56128302345508,3.56128302345508,3.56128302345508,3.56128302345508,0,0.0,1.0
2000-02-08,23.75,23.75,23.75,23.75,880,3.65832490514958,3.65832490514958,3.65832490514958,3.65832490514958,5712.99721645294,0.0,1.0
2000-02-09,23.75,23.75,23.75,23.75,0,3.65832490514958,3.65832490514958,3.65832490514958,3.65832490514958,0,0.0,1.0
2000-02-10,23.75,23.75,23.75,23.75,0,3.65832490514958,3.65832490514958,3.65832490514958,3.65832490514958,0,0.0,1.0
2000-02-11,23.12,23.12,23.12,23.12,600,3.56128302345508,3.56128302345508,3.56128302345508,3.56128302345508,3895.22537485428,0.0,1.0
2000-02-14,23.12,23.12,23.12,23.12,400,3.56128302345508,3.56128302345508,3.56128302345508,3.56128302345508,2596.81691656952,0.0,1.0
2000-02-15,23.62,23.62,22.87,23.12,8800,3.63830038987928,3.63830038987928,3.52277434024298,3.56128302345508,57129.9721645295,0.0,1.0
2000-02-16,23.62,23.62,23.62,23.62,0,3.63830038987928,3.63830038987928,3.63830038987928,3.63830038987928,0,0.0,1.0
2000-02-17,23.75,23.75,23.0,23.0,1880,3.65832490514958,3.65832490514958,3.54279885551327,3.54279885551327,12205.0395078767,0.0,1.0
2000-02-18,23.75,23.75,23.25,23.75,2080,3.65832490514958,3.65832490514958,3.58130753872537,3.65832490514958,13503.4479661615,0.0,1.0
2000-02-22,23.0,23.25,23.0,23.25,2800,3.54279885551327,3.58130753872537,3.54279885551327,3.58130753872537,18177.7184159867,0.0,1.0
2000-02-23,22.5,22.5,21.0,21.5,1800,3.46578148908907,3.46578148908907,3.23472938981647,3.31174675624067,11685.6761245628,0.0,1.0
2000-02-24,21.0,21.0,21.0,21.0,480,3.23472938981647,3.23472938981647,3.23472938981647,3.23472938981647,3116.18029988342,0.0,1.0
2000-02-25,21.0,21.0,21.0,21.0,0,3.23472938981647,3.23472938981647,3.23472938981647,3.23472938981647,0,0.0,1.0
2000-02-28,21.0,21.0,21.0,21.0,0,3.23472938981647,3.23472938981647,3.23472938981647,3.23472938981647,0,0.0,1.0
2000-02-29,20.5,20.5,20.5,20.5,80,3.15771202339227,3.15771202339227,3.15771202339227,3.15771202339227,519.363383313903,0.0,1.0
2000-03-01,20.5,20.5,20.5,20.5,0,3.15771202339227,3.15771202339227,3.15771202339227,3.15771202339227,0,0.0,1.0
2000-03-02,22.0,22.0,22.0,22.0,200,3.42111141656303,3.42111141656303,3.42111141656303,3.42111141656303,1286.1317461623,0.21,1.0
2000-03-03,22.0,22.0,22.0,22.0,0,3.42111141656303,3.42111141656303,3.42111141656303,3.42111141656303,0,0.0,1.0
2000-03-06,22.0,22.0,22.0,22.0,0,3.42111141656303,3.42111141656303,3.42111141656303,3.42111141656303,0,0.0,1.0
2000-03-07,22.0,22.0,22.0,22.0,0,3.42111141656303,3.42111141656303,3.42111141656303,3.42111141656303,0,0.0,1.0
2000-03-08,22.0,22.0,22.0,22.0,0,3.42111141656303,3.42111141656303,3.42111141656303,3.42111141656303,0,0.0,1.0
2000-03-09,20.5,20.5,20.5,20.5,400,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,2572.2634923246,0.0,1.0
2000-03-10,20.5,20.5,20.5,20.5,0,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,0,0.0,1.0
2000-03-13,20.5,20.5,20.5,20.5,0,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,0,0.0,1.0
2000-03-14,21.0,21.0,21.0,21.0,1000,3.26560635217381,3.26560635217381,3.26560635217381,3.26560635217381,6430.6587308115,0.0,1.0
2000-03-15,21.75,21.75,21.75,21.75,280,3.38223515046573,3.38223515046573,3.38223515046573,3.38223515046573,1800.58444462722,0.0,1.0
2000-03-16,20.5,20.75,20.5,20.62,2080,3.18785381997919,3.2267300860765,3.18785381997919,3.2065144277059,13375.7701600879,0.0,1.0
2000-03-17,20.75,20.75,20.75,20.75,200,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,1286.1317461623,0.0,1.0
2000-03-20,20.25,20.25,20.25,20.25,480,3.14897755388188,3.14897755388188,3.14897755388188,3.14897755388188,3086.71619078953,0.0,1.0
2000-03-21,18.75,20.06,18.75,20.06,3680,2.91571995729804,3.11943159164793,2.91571995729804,3.11943159164793,23664.8241293864,0.0,1.0
2000-03-22,18.75,18.75,18.75,18.75,0,2.91571995729804,2.91571995729804,2.91571995729804,2.91571995729804,0,0.0,1.0
2000-03-23,20.25,20.25,20.25,20.25,880,3.14897755388188,3.14897755388188,3.14897755388188,3.14897755388188,5658.97968311413,0.0,1.0
2000-03-24,20.12,20.68,20.12,20.37,4400,3.12876189551128,3.21584473156925,3.12876189551128,3.16763816160859,28294.8984155707,0.0,1.0
2000-03-27,20.5,20.62,20.12,20.62,7480,3.18785381997919,3.2065144277059,3.12876189551128,3.2065144277059,48101.3273064701,0.0,1.0
2000-03-28,20.0,20.0,20.0,20.0,680,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,4372.84793695182,0.0,1.0
2000-03-29,20.0,20.0,20.0,20.0,0,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,0,0.0,1.0
2000-03-30,20.0,20.0,20.0,20.0,280,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,1800.58444462722,0.0,1.0
2000-03-31,20.0,20.0,20.0,20.0,80,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,514.45269846492,0.0,1.0
2000-04-03,20.5,20.5,20.25,20.25,880,3.18785381997919,3.18785381997919,3.14897755388188,3.14897755388188,5658.97968311413,0.0,1.0
2000-04-04,20.5,20.5,20.5,20.5,400,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,2572.2634923246,0.0,1.0
2000-04-05,20.0,20.5,20.0,20.5,4680,3.11010128778458,3.18785381997919,3.11010128778458,3.18785381997919,30095.4828601978,0.0,1.0
2000-04-06,20.0,20.0,20.0,20.0,0,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,0,0.0,1.0
2000-04-07,20.0,20.0,20.0,20.0,280,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,1800.58444462722,0.0,1.0
2000-04-10,20.75,20.75,20.75,20.75,200,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,1286.1317461623,0.0,1.0
2000-04-11,20.75,20.75,20.75,20.75,0,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,0,0.0,1.0
2000-04-12,20.75,20.75,20.75,20.75,0,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,0,0.0,1.0
2000-04-13,20.75,20.75,20.75,20.75,0,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,0,0.0,1.0
2000-04-14,20.12,20.12,20.12,20.12,400,3.12876189551128,3.12876189551128,3.12876189551128,3.12876189551128,2572.26349232461,0.0,1.0
2000-04-17,20.12,20.12,20.12,20.12,0,3.12876189551128,3.12876189551128,3.12876189551128,3.12876189551128,0,0.0,1.0
2000-04-18,20.13,20.13,20.13,20.13,0,3.13031694615518,3.13031694615518,3.13031694615518,3.13031694615518,0,0.0,1.0
2000-04-19,20.0,21.0,20.0,20.75,800,3.11010128778458,3.26560635217381,3.11010128778458,3.2267300860765,5144.5269846492,0.0,1.0
2000-04-20,20.0,20.0,20.0,20.0,1000,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,6430.6587308115,0.0,1.0
2000-04-24,20.0,20.0,20.0,20.0,0,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,0,0.0,1.0
2000-04-25,20.5,20.5,20.0,20.0,800,3.18785381997919,3.18785381997919,3.11010128778458,3.11010128778458,5144.52698464921,0.0,1.0
2000-04-26,20.75,20.75,20.75,20.75,200,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,1286.1317461623,0.0,1.0
2000-04-27,20.5,20.5,20.5,20.5,80,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,514.452698464921,0.0,1.0
2000-04-28,20.5,20.5,20.5,20.5,0,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,0,0.0,1.0
2000-05-01,20.5,20.5,20.5,20.5,0,3.18785381997919,3.18785381997919,3.18785381997919,3.18785381997919,0,0.0,1.0
2000-05-02,20.25,20.75,20.25,20.75,1000,3.14897755388188,3.2267300860765,3.14897755388188,3.2267300860765,6430.65873081152,0.0,1.0
2000-05-03,20.25,20.25,20.25,20.25,0,3.14897755388188,3.14897755388188,3.14897755388188,3.14897755388188,0,0.0,1.0
2000-05-04,20.75,20.75,20.75,20.75,400,3.2267300860765,3.2267300860765,3.2267300860765,3.2267300860765,2572.2634923246,0.0,1.0
2000-05-05,20.0,20.0,19.0,20.0,5280,3.11010128778458,3.11010128778458,2.95459622339535,3.11010128778458,33953.8780986847,0.0,1.0
2000-05-08,20.0,20.0,20.0,20.0,0,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,0,0.0,1.0
2000-05-09,19.5,19.5,19.5,19.5,200,3.03234875558996,3.03234875558996,3.03234875558996,3.03234875558996,1286.1317461623,0.0,1.0
2000-05-10,20.0,20.0,20.0,20.0,80,3.11010128778458,3.11010128778458,3.11010128778458,3.11010128778458,514.45269846492,0.0,1.0
2000-05-11,18.0,19.0,18.0,19.0,480,2.79909115900612,2.95459622339535,2.79909115900612,2.95459622339535,3086.71619078952,0.0,1.0
2000-05-12,18.0,18.0,18.0,18.0,0,2.79909115900612,2.79909115900612,2.79909115900612,2.79909115900612,0,0.0,1.0
2000-05-15,18.0,18.0,18.0,18.0,0,2.79909115900612,2.79909115900612,2.79909115900612,2.79909115900612,0,0.0,1.0
2000-05-16,19.75,19.75,19.75,19.75,80,3.07122502168727,3.07122502168727,3.07122502168727,3.07122502168727,514.452698464921,0.0,1.0
2000-05-17,18.0,18.0,18.0,18.0,80,2.79909115900612,2.79909115900612,2.79909115900612,2.79909115900612,514.45269846492,0.0,1.0
2000-05-18,17.87,19.5,17.87,18.0,1400,2.77887550063552,3.03234875558996,2.77887550063552,2.79909115900612,9002.92222313611,0.0,1.0
2000-05-19,17.88,17.88,17.88,17.88,0,2.78043055127941,2.78043055127941,2.78043055127941,2.78043055127941,0,0.0,1.0
2000-05-22,18.0,18.0,18.0,18.0,200,2.79909115900612,2.79909115900612,2.79909115900612,2.79909115900612,1286.1317461623,0.0,1.0
2000-05-23,19.0,19.0,18.5,18.5,1800,2.95459622339535,2.95459622339535,2.87684369120073,2.87684369120073,11575.1857154607,0.0,1.0
2000-05-24,17.62,18.12,17.62,18.12,1400,2.73999923453821,2.81775176673283,2.73999923453821,2.81775176673283,9002.92222313612,0.0,1.0
2000-05-25,19.12,19.12,18.0,18.0,2080,2.97325683112206,2.97325683112206,2.79909115900612,2.79909115900612,13375.7701600879,0.0,1.0
2000-05-26,19.13,19.13,19.13,19.13,0,2.97481188176595,2.97481188176595,2.97481188176595,2.97481188176595,0,0.0,1.0
2000-05-30,19.12,19.12,19.12,19.12,200,2.97325683112206,2.97325683112206,2.97325683112206,2.97325683112206,1286.1317461623,0.0,1.0
2000-05-31,19.12,19.12,19.12,19.12,280,2.97325683112206,2.97325683112206,2.97325683112206,2.97325683112206,1800.58444462722,0.0,1.0
2000-06-01,18.88,18.88,18.88,18.88,0,2.96859167919038,2.96859167919038,2.96859167919038,2.96859167919038,0,0.21,1.0
2000-06-02,18.88,18.88,18.88,18.88,0,2.96859167919038,2.96859167919038,2.96859167919038,2.96859167919038,0,0.0,1.0
2000-06-05,18.88,18.88,18.88,18.88,0,2.96859167919038,2.96859167919038,2.96859167919038,2.96859167919038,0,0.0,1.0
2000-06-06,18.5,18.5,18.0,18.0,480,2.90884248225752,2.90884248225752,2.83022511787218,2.83022511787218,3052.76069576251,0.0,1.0
2000-06-07,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-06-08,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-06-09,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-06-12,17.75,18.0,17.75,18.0,1000,2.79091643567951,2.83022511787218,2.79091643567951,2.83022511787218,6359.91811617189,0.0,1.0
2000-06-13,17.5,18.37,17.5,18.25,1480,2.75160775348684,2.88840196751733,2.75160775348684,2.86953380006485,9412.6788119344,0.0,1.0
2000-06-14,18.06,18.37,17.5,18.37,600,2.83965920159842,2.88840196751733,2.75160775348684,2.88840196751733,3815.95086970313,0.0,1.0
2000-06-15,18.25,18.25,18.25,18.25,80,2.86953380006485,2.86953380006485,2.86953380006485,2.86953380006485,508.793449293751,0.0,1.0
2000-06-16,17.62,17.62,17.62,17.62,2000,2.77047592093933,2.77047592093933,2.77047592093933,2.77047592093933,12719.8362323437,0.0,1.0
2000-06-19,16.25,18.0,16.25,18.0,2200,2.5550643425235,2.83022511787218,2.5550643425235,2.83022511787218,13991.8198555781,0.0,1.0
2000-06-20,16.87,17.0,16.5,16.75,3680,2.65254987436132,2.67299038910151,2.59437302471617,2.63368170690884,23404.4986675125,0.0,1.0
2000-06-21,17.12,17.12,16.62,17.0,6480,2.69185855655399,2.69185855655399,2.61324119216865,2.67299038910151,41212.2693927938,0.0,1.0
2000-06-22,17.0,17.12,16.62,16.87,3800,2.67299038910151,2.69185855655399,2.61324119216865,2.65254987436132,24167.6888414531,0.0,1.0
2000-06-23,17.0,17.12,16.62,16.87,3680,2.67299038910151,2.69185855655399,2.61324119216865,2.65254987436132,23404.4986675125,0.0,1.0
2000-06-26,17.0,17.0,17.0,17.0,0,2.67299038910151,2.67299038910151,2.67299038910151,2.67299038910151,0,0.0,1.0
2000-06-27,17.0,17.0,17.0,17.0,0,2.67299038910151,2.67299038910151,2.67299038910151,2.67299038910151,0,0.0,1.0
2000-06-28,17.0,17.0,17.0,17.0,1000,2.67299038910151,2.67299038910151,2.67299038910151,2.67299038910151,6359.91811617187,0.0,1.0
2000-06-29,16.87,17.25,16.75,16.87,6200,2.65254987436132,2.71229907129418,2.63368170690884,2.65254987436132,39431.4923202657,0.0,1.0
2000-06-30,18.0,18.5,16.87,16.87,6200,2.83022511787218,2.90884248225752,2.65254987436132,2.65254987436132,39431.4923202657,0.0,1.0
2000-07-03,18.5,18.5,18.5,18.5,80,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,508.793449293751,0.0,1.0
2000-07-05,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-07-06,18.0,18.0,18.0,18.0,1000,2.83022511787218,2.83022511787218,2.83022511787218,2.83022511787218,6359.91811617189,0.0,1.0
2000-07-07,18.0,18.0,18.0,18.0,0,2.83022511787218,2.83022511787218,2.83022511787218,2.83022511787218,0,0.0,1.0
2000-07-10,18.0,18.0,18.0,18.0,0,2.83022511787218,2.83022511787218,2.83022511787218,2.83022511787218,0,0.0,1.0
2000-07-11,18.5,19.75,18.5,18.5,5000,2.90884248225752,3.10538589322087,2.90884248225752,2.90884248225752,31799.5905808594,0.0,1.0
2000-07-12,19.0,19.0,19.0,19.0,200,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,1271.98362323438,0.0,1.0
2000-07-13,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-07-14,20.0,20.0,19.75,19.75,600,3.14469457541354,3.14469457541354,3.10538589322087,3.10538589322087,3815.95086970313,0.0,1.0
2000-07-17,20.0,20.0,20.0,20.0,0,3.14469457541354,3.14469457541354,3.14469457541354,3.14469457541354,0,0.0,1.0
2000-07-18,19.87,19.87,19.87,19.87,200,3.12425406067335,3.12425406067335,3.12425406067335,3.12425406067335,1271.98362323438,0.0,1.0
2000-07-19,19.87,19.87,19.87,19.87,0,3.12425406067335,3.12425406067335,3.12425406067335,3.12425406067335,0,0.0,1.0
2000-07-20,19.87,19.87,19.87,19.87,0,3.12425406067335,3.12425406067335,3.12425406067335,3.12425406067335,0,0.0,1.0
2000-07-21,19.87,19.87,19.87,19.87,680,3.12425406067335,3.12425406067335,3.12425406067335,3.12425406067335,4324.74431899688,0.0,1.0
2000-07-24,19.0,19.0,19.0,19.0,80,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,508.793449293751,0.0,1.0
2000-07-25,19.0,19.0,19.0,19.0,680,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,4324.74431899688,0.0,1.0
2000-07-26,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-07-27,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-07-28,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-07-31,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-08-01,18.5,19.25,18.5,19.25,680,2.90884248225752,3.02676852883553,2.90884248225752,3.02676852883553,4324.74431899688,0.0,1.0
2000-08-02,18.75,18.75,18.75,18.75,1200,2.94815116445019,2.94815116445019,2.94815116445019,2.94815116445019,7631.90173940626,0.0,1.0
2000-08-03,18.5,18.75,18.5,18.75,800,2.90884248225752,2.94815116445019,2.90884248225752,2.94815116445019,5087.93449293751,0.0,1.0
2000-08-04,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-08-07,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-08-08,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-08-09,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-08-10,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-08-11,18.5,18.5,18.5,18.5,0,2.90884248225752,2.90884248225752,2.90884248225752,2.90884248225752,0,0.0,1.0
2000-08-14,18.37,18.37,18.37,18.37,880,2.88840196751733,2.88840196751733,2.88840196751733,2.88840196751733,5596.72794223126,0.0,1.0
2000-08-15,18.37,18.37,18.37,18.37,0,2.88840196751733,2.88840196751733,2.88840196751733,2.88840196751733,0,0.0,1.0
2000-08-16,19.0,19.0,19.0,19.0,200,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,1271.98362323438,0.0,1.0
2000-08-17,18.37,18.87,18.37,18.87,1800,2.88840196751733,2.96701933190267,2.88840196751733,2.96701933190267,11447.8526091094,0.0,1.0
2000-08-18,18.37,18.37,18.37,18.37,0,2.88840196751733,2.88840196751733,2.88840196751733,2.88840196751733,0,0.0,1.0
2000-08-21,19.0,19.0,19.0,19.0,1200,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,7631.90173940626,0.0,1.0
2000-08-22,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-08-23,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-08-24,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-08-25,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-08-28,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-08-29,18.25,18.25,18.25,18.25,80,2.86953380006485,2.86953380006485,2.86953380006485,2.86953380006485,508.793449293751,0.0,1.0
2000-08-30,19.0,19.0,19.0,19.0,480,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,3052.7606957625,0.0,1.0
2000-08-31,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-09-01,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-09-05,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-09-06,19.0,19.0,19.0,19.0,0,2.98745984664286,2.98745984664286,2.98745984664286,2.98745984664286,0,0.0,1.0
2000-09-07,18.75,18.75,18.75,18.75,0,2.98117045749203,2.98117045749203,2.98117045749203,2.98117045749203,0,0.21,1.0
2000-09-08,19.5,19.5,19.0,19.0,600,3.10041727579171,3.10041727579171,3.02091939692526,3.02091939692526,3773.685591083,0.0,1.0
2000-09-11,19.5,19.5,19.5,19.5,0,3.10041727579171,3.10041727579171,3.10041727579171,3.10041727579171,0,0.0,1.0
2000-09-12,19.5,19.5,19.5,19.5,0,3.10041727579171,3.10041727579171,3.10041727579171,3.10041727579171,0,0.0,1.0
2000-09-13,19.5,19.5,19.5,19.5,0,3.10041727579171,3.10041727579171,3.10041727579171,3.10041727579171,0,0.0,1.0
2000-09-14,19.5,19.5,19.5,19.5,0,3.10041727579171,3.10041727579171,3.10041727579171,3.10041727579171,0,0.0,1.0
2000-09-15,18.75,18.75,18.75,18.75,600,2.98117045749203,2.98117045749203,2.98117045749203,2.98117045749203,3773.685591083,0.0,1.0
2000-09-18,18.75,18.75,18.75,18.75,0,2.98117045749203,2.98117045749203,2.98117045749203,2.98117045749203,0,0.0,1.0
2000-09-19,19.0,19.0,19.0,19.0,200,3.02091939692526,3.02091939692526,3.02091939692526,3.02091939692526,1257.89519702767,0.0,1.0
2000-09-20,18.12,19.0,18.12,18.5,2080,2.8810031301203,3.02091939692526,2.8810031301203,2.94142151805881,13082.1100490877,0.0,1.0
2000-09-21,18.12,18.12,18.12,18.12,0,2.8810031301203,2.8810031301203,2.8810031301203,2.8810031301203,0,0.0,1.0
2000-09-22,17.0,18.12,16.62,18.12,4800,2.70292788145944,2.8810031301203,2.64250949352094,2.8810031301203,30189.484728664,0.0,1.0
2000-09-25,16.5,17.0,16.5,17.0,1000,2.62343000259299,2.70292788145944,2.62343000259299,2.70292788145944,6289.47598513833,0.0,1.0
2000-09-26,16.87,16.87,16.5,16.5,480,2.68225843295417,2.68225843295417,2.62343000259299,2.62343000259299,3018.94847286639,0.0,1.0
2000-09-27,16.87,16.87,16.5,16.5,480,2.68225843295417,2.68225843295417,2.62343000259299,2.62343000259299,3018.94847286639,0.0,1.0
2000-09-28,16.62,16.62,16.62,16.62,2400,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,15094.742364332,0.0,1.0
2000-09-29,16.62,16.62,16.62,16.62,2080,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,13082.1100490877,0.0,1.0
2000-10-02,16.62,16.62,16.62,16.62,10600,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,66668.4454424663,0.0,1.0
2000-10-03,16.62,16.62,16.62,16.62,1800,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,11321.056773249,0.0,1.0
2000-10-04,16.62,16.62,16.62,16.62,2000,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,12578.9519702767,0.0,1.0
2000-10-05,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-10-06,16.5,16.62,16.5,16.62,280,2.62343000259299,2.64250949352094,2.62343000259299,2.64250949352094,1761.05327583873,0.0,1.0
2000-10-09,16.62,16.62,16.62,16.62,400,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,2515.79039405533,0.0,1.0
2000-10-10,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-10-11,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-10-12,16.62,16.62,16.5,16.5,1000,2.64250949352094,2.64250949352094,2.62343000259299,2.62343000259299,6289.47598513833,0.0,1.0
2000-10-13,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-10-16,16.5,16.5,16.5,16.5,400,2.62343000259299,2.62343000259299,2.62343000259299,2.62343000259299,2515.79039405533,0.0,1.0
2000-10-17,16.62,16.62,16.5,16.5,800,2.64250949352094,2.64250949352094,2.62343000259299,2.62343000259299,5031.58078811066,0.0,1.0
2000-10-18,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-10-19,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-10-20,16.5,16.5,16.5,16.5,880,2.62343000259299,2.62343000259299,2.62343000259299,2.62343000259299,5534.73886692173,0.0,1.0
2000-10-23,16.25,16.25,16.25,16.25,200,2.58368106315976,2.58368106315976,2.58368106315976,2.58368106315976,1257.89519702767,0.0,1.0
2000-10-24,16.37,16.37,16.37,16.37,80,2.60276055408771,2.60276055408771,2.60276055408771,2.60276055408771,503.158078811067,0.0,1.0
2000-10-25,16.37,16.37,16.37,16.37,1000,2.60276055408771,2.60276055408771,2.60276055408771,2.60276055408771,6289.47598513834,0.0,1.0
2000-10-26,16.62,16.62,16.62,16.62,1680,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,10566.3196550324,0.0,1.0
2000-10-27,16.62,16.62,16.62,16.62,680,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,4276.84366989406,0.0,1.0
2000-10-30,16.5,16.62,16.5,16.62,1080,2.62343000259299,2.64250949352094,2.62343000259299,2.64250949352094,6792.6340639494,0.0,1.0
2000-10-31,16.5,16.5,16.5,16.5,0,2.62343000259299,2.62343000259299,2.62343000259299,2.62343000259299,0,0.0,1.0
2000-11-01,16.37,16.5,16.37,16.5,1000,2.60276055408771,2.62343000259299,2.60276055408771,2.62343000259299,6289.47598513834,0.0,1.0
2000-11-02,16.62,16.62,16.62,16.62,280,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,1761.05327583873,0.0,1.0
2000-11-03,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-11-06,16.62,16.62,16.62,16.62,2000,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,12578.9519702767,0.0,1.0
2000-11-07,16.62,16.62,16.62,16.62,600,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,3773.685591083,0.0,1.0
2000-11-08,16.37,16.62,16.37,16.5,1200,2.60276055408771,2.64250949352094,2.60276055408771,2.62343000259299,7547.371182166,0.0,1.0
2000-11-09,16.38,16.38,16.38,16.38,0,2.60435051166504,2.60435051166504,2.60435051166504,2.60435051166504,0,0.0,1.0
2000-11-10,16.25,16.25,16.25,16.25,80,2.58368106315976,2.58368106315976,2.58368106315976,2.58368106315976,503.158078811067,0.0,1.0
2000-11-13,16.62,16.62,16.62,16.62,680,2.64250949352094,2.64250949352094,2.64250949352094,2.64250949352094,4276.84366989406,0.0,1.0
2000-11-14,16.37,16.37,16.37,16.37,600,2.60276055408771,2.60276055408771,2.60276055408771,2.60276055408771,3773.685591083,0.0,1.0
2000-11-15,16.38,16.38,16.38,16.38,0,2.60435051166504,2.60435051166504,2.60435051166504,2.60435051166504,0,0.0,1.0
2000-11-16,16.37,16.37,16.37,16.37,400,2.60276055408771,2.60276055408771,2.60276055408771,2.60276055408771,2515.79039405533,0.0,1.0
2000-11-17,16.62,16.62,16.37,16.37,1600,2.64250949352094,2.64250949352094,2.60276055408771,2.60276055408771,10063.1615762213,0.0,1.0
2000-11-20,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-11-21,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-11-22,16.63,16.63,16.63,16.63,0,2.64409945109827,2.64409945109827,2.64409945109827,2.64409945109827,0,0.0,1.0
2000-11-24,16.25,16.25,16.25,16.25,4000,2.58368106315976,2.58368106315976,2.58368106315976,2.58368106315976,25157.9039405534,0.0,1.0
2000-11-27,16.0,16.12,16.0,16.12,280,2.54393212372654,2.56301161465448,2.54393212372654,2.56301161465448,1761.05327583873,0.0,1.0
2000-11-28,16.12,16.12,16.0,16.0,280,2.56301161465448,2.56301161465448,2.54393212372654,2.54393212372654,1761.05327583874,0.0,1.0
2000-11-29,16.12,16.12,16.12,16.12,0,2.56301161465448,2.56301161465448,2.56301161465448,2.56301161465448,0,0.0,1.0
2000-11-30,16.12,16.12,16.12,16.12,0,2.56301161465448,2.56301161465448,2.56301161465448,2.56301161465448,0,0.0,1.0
2000-12-01,16.0,16.25,16.0,16.0,8080,2.54393212372654,2.58368106315976,2.54393212372654,2.54393212372654,50818.9659599176,0.0,1.0
2000-12-04,16.0,16.0,16.0,16.0,80,2.54393212372654,2.54393212372654,2.54393212372654,2.54393212372654,503.158078811066,0.0,1.0
2000-12-05,16.25,16.25,16.25,16.25,280,2.58368106315976,2.58368106315976,2.58368106315976,2.58368106315976,1761.05327583873,0.0,1.0
2000-12-06,16.0,16.75,16.0,16.38,3280,2.54393212372654,2.66317894202622,2.54393212372654,2.60435051166504,20629.4812312537,0.0,1.0
2000-12-07,15.75,15.75,15.75,15.75,0,2.53757229341722,2.53757229341722,2.53757229341722,2.53757229341722,0,0.21,1.0
2000-12-08,16.0,16.75,16.0,16.75,200,2.57785121870956,2.69868799458657,2.57785121870956,2.69868799458657,1241.3439444352,0.0,1.0
2000-12-11,16.0,16.0,16.0,16.0,0,2.57785121870956,2.57785121870956,2.57785121870956,2.57785121870956,0,0.0,1.0
2000-12-12,16.0,16.63,16.0,16.63,1400,2.57785121870956,2.67935411044624,2.57785121870956,2.67935411044624,8689.40761104637,0.0,1.0
2000-12-13,15.75,15.75,15.75,15.75,80,2.53757229341722,2.53757229341722,2.53757229341722,2.53757229341722,496.537577774079,0.0,1.0
2000-12-14,15.75,15.75,15.75,15.75,400,2.53757229341722,2.53757229341722,2.53757229341722,2.53757229341722,2482.68788887039,0.0,1.0
2000-12-15,15.38,15.75,15.38,15.75,1480,2.47795948398456,2.53757229341722,2.47795948398456,2.53757229341722,9185.94518882046,0.0,1.0
2000-12-18,15.25,15.5,15.25,15.5,7000,2.45701444283255,2.49729336812488,2.45701444283255,2.49729336812488,43447.0380552318,0.0,1.0
2000-12-19,15.0,15.25,15.0,15.25,600,2.41673551754021,2.45701444283255,2.41673551754021,2.45701444283255,3724.03183330559,0.0,1.0
2000-12-20,15.75,16.0,15.5,16.0,3000,2.53757229341722,2.57785121870956,2.49729336812488,2.57785121870956,18620.159166528,0.0,1.0
2000-12-21,15.75,15.75,15.0,15.0,2680,2.53757229341722,2.53757229341722,2.41673551754021,2.41673551754021,16634.0088554316,0.0,1.0
2000-12-22,16.0,16.0,16.0,16.0,400,2.57785121870956,2.57785121870956,2.57785121870956,2.57785121870956,2482.68788887039,0.0,1.0
2000-12-26,15.0,15.0,14.75,15.0,2080,2.41673551754021,2.41673551754021,2.37645659224787,2.41673551754021,12909.977022126,0.0,1.0
2000-12-27,14.88,15.0,14.88,15.0,1680,2.39740163339989,2.41673551754021,2.39740163339989,2.41673551754021,10427.2891332556,0.0,1.0
2000-12-28,15.13,15.13,14.5,14.5,6200,2.43768055869222,2.43768055869222,2.33617766695553,2.33617766695553,38481.6622774912,0.0,1.0
2000-12-29,15.13,15.13,15.0,15.13,4080,2.43768055869222,2.43768055869222,2.41673551754021,2.43768055869222,25323.4164664781,0.0,1.0
2001-01-02,14.94,15.0,14.94,15.0,3800,2.40706857547005,2.41673551754021,2.40706857547005,2.41673551754021,23585.5349442687,0.0,1.0
2001-01-03,14.94,14.94,14.75,14.94,3200,2.40706857547005,2.40706857547005,2.37645659224787,2.40706857547005,19861.5031109631,0.0,1.0
2001-01-04,15.0,15.0,15.0,15.0,2800,2.41673551754021,2.41673551754021,2.41673551754021,2.41673551754021,17378.8152220927,0.0,1.0
2001-01-05,16.0,16.0,14.94,15.0,8080,2.57785121870956,2.57785121870956,2.40706857547005,2.41673551754021,50150.2953551819,0.0,1.0
2001-01-08,16.0,16.0,16.0,16.0,0,2.57785121870956,2.57785121870956,2.57785121870956,2.57785121870956,0,0.0,1.0
2001-01-09,16.25,16.25,16.25,16.25,9280,2.61813014400189,2.61813014400189,2.61813014400189,2.61813014400189,57598.3590217932,0.0,1.0
2001-01-10,16.63,16.63,16.5,16.63,2600,2.67935411044624,2.67935411044624,2.65840906929423,2.67935411044624,16137.4712776576,0.0,1.0
2001-01-11,16.63,16.63,16.63,16.63,5080,2.67935411044624,2.67935411044624,2.67935411044624,2.67935411044624,31530.1361886541,0.0,1.0
2001-01-12,16.63,16.63,16.63,16.63,200,2.67935411044624,2.67935411044624,2.67935411044624,2.67935411044624,1241.3439444352,0.0,1.0
2001-01-16,16.63,16.63,16.63,16.63,1000,2.67935411044624,2.67935411044624,2.67935411044624,2.67935411044624,6206.719722176,0.0,1.0
2001-01-17,16.25,16.25,16.25,16.25,600,2.61813014400189,2.61813014400189,2.61813014400189,2.61813014400189,3724.0318333056,0.0,1.0
2001-01-18,16.63,16.63,16.25,16.25,5800,2.67935411044624,2.67935411044624,2.61813014400189,2.61813014400189,35998.9743886208,0.0,1.0
2001-01-19,16.63,16.63,16.63,16.63,5480,2.67935411044624,2.67935411044624,2.67935411044624,2.67935411044624,34012.8240775245,0.0,1.0
2001-01-22,16.38,16.5,16.13,16.5,3400,2.63907518515391,2.65840906929423,2.59879625986157,2.65840906929423,21102.8470553983,0.0,1.0
2001-01-23,16.63,16.63,16.13,16.13,3000,2.67935411044624,2.67935411044624,2.59879625986157,2.59879625986157,18620.159166528,0.0,1.0
2001-01-24,16.63,16.63,16.63,16.63,0,2.67935411044624,2.67935411044624,2.67935411044624,2.67935411044624,0,0.0,1.0
2001-01-25,17.75,17.75,16.63,16.63,8400,2.85980369575591,2.85980369575591,2.67935411044624,2.67935411044624,52136.4456662783,0.0,1.0
2001-01-26,17.38,17.38,17.0,17.0,1280,2.80019088632325,2.80019088632325,2.7389669198789,2.7389669198789,7944.60124438528,0.0,1.0
2001-01-29,17.38,17.88,17.38,17.88,400,2.80019088632325,2.88074873690793,2.80019088632325,2.88074873690793,2482.6878888704,0.0,1.0
2001-01-30,17.5,17.5,17.25,17.38,1800,2.81952477046358,2.81952477046358,2.77924584517124,2.80019088632325,11172.0954999168,0.0,1.0
2001-01-31,17.5,17.5,17.44,17.44,680,2.81952477046358,2.81952477046358,2.80985782839342,2.80985782839342,4220.56941107966,0.0,1.0
2001-02-01,17.5,17.5,17.5,17.5,0,2.81952477046358,2.81952477046358,2.81952477046358,2.81952477046358,0,0.0,1.0
2001-02-02,17.88,17.88,17.88,17.88,80,2.88074873690793,2.88074873690793,2.88074873690793,2.88074873690793,496.537577774079,0.0,1.0
2001-02-05,17.88,17.88,17.88,17.88,0,2.88074873690793,2.88074873690793,2.88074873690793,2.88074873690793,0,0.0,1.0
2001-02-06,18.0,18.0,17.88,17.88,600,2.90008262104825,2.90008262104825,2.88074873690793,2.88074873690793,3724.03183330559,0.0,1.0
2001-02-07,18.5,18.5,18.25,18.25,280,2.98064047163292,2.98064047163292,2.94036154634059,2.94036154634059,1737.88152220928,0.0,1.0
2001-02-08,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-09,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-12,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-13,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-14,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-15,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-16,18.5,18.5,18.5,18.5,0,2.98064047163292,2.98064047163292,2.98064047163292,2.98064047163292,0,0.0,1.0
2001-02-20,17.75,17.75,17.75,17.75,480,2.85980369575591,2.85980369575591,2.85980369575591,2.85980369575591,2979.22546664448,0.0,1.0
2001-02-21,17.63,17.75,17.63,17.75,880,2.84046981161559,2.85980369575591,2.84046981161559,2.85980369575591,5461.91335551487,0.0,1.0
2001-02-22,17.38,17.38,17.38,17.38,400,2.80019088632325,2.80019088632325,2.80019088632325,2.80019088632325,2482.6878888704,0.0,1.0
2001-02-23,17.37,17.37,17.37,17.37,0,2.79857972931156,2.79857972931156,2.79857972931156,2.79857972931156,0,0.0,1.0
2001-02-26,17.38,17.38,17.38,17.38,200,2.80019088632325,2.80019088632325,2.80019088632325,2.80019088632325,1241.3439444352,0.0,1.0
2001-02-27,17.38,17.38,17.38,17.38,880,2.80019088632325,2.80019088632325,2.80019088632325,2.80019088632325,5461.91335551488,0.0,1.0
2001-02-28,17.37,17.37,17.37,17.37,0,2.79857972931156,2.79857972931156,2.79857972931156,2.79857972931156,0,0.0,1.0
2001-03-01,17.12,17.12,17.12,17.12,0,2.79535741528817,2.79535741528817,2.79535741528817,2.79535741528817,0,0.23,1.0
2001-03-02,16.25,17.0,16.25,17.0,1800,2.65330362140379,2.7757637885455,2.65330362140379,2.7757637885455,11023.9927930014,0.0,1.0
2001-03-05,16.25,16.25,16.25,16.25,0,2.65330362140379,2.65330362140379,2.65330362140379,2.65330362140379,0,0.0,1.0
2001-03-06,17.0,17.0,17.0,17.0,480,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,2939.73141146705,0.0,1.0
2001-03-07,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-03-08,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-03-09,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-03-12,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-03-13,16.5,16.5,16.5,16.5,80,2.69412367711769,2.69412367711769,2.69412367711769,2.69412367711769,489.955235244509,0.0,1.0
2001-03-14,16.5,16.5,16.5,16.5,0,2.69412367711769,2.69412367711769,2.69412367711769,2.69412367711769,0,0.0,1.0
2001-03-15,16.25,16.5,16.25,16.25,1080,2.65330362140379,2.69412367711769,2.65330362140379,2.65330362140379,6614.39567580086,0.0,1.0
2001-03-16,16.5,16.5,16.5,16.5,1280,2.69412367711769,2.69412367711769,2.69412367711769,2.69412367711769,7839.28376391215,0.0,1.0
2001-03-19,16.25,16.25,16.25,16.25,80,2.65330362140379,2.65330362140379,2.65330362140379,2.65330362140379,489.955235244508,0.0,1.0
2001-03-20,16.38,16.38,16.38,16.38,1000,2.67453005037502,2.67453005037502,2.67453005037502,2.67453005037502,6124.44044055636,0.0,1.0
2001-03-21,16.44,16.5,16.44,16.5,400,2.68432686374635,2.69412367711769,2.68432686374635,2.69412367711769,2449.77617622255,0.0,1.0
2001-03-22,16.25,16.25,16.25,16.25,80,2.65330362140379,2.65330362140379,2.65330362140379,2.65330362140379,489.955235244508,0.0,1.0
2001-03-23,16.25,16.25,16.25,16.25,0,2.65330362140379,2.65330362140379,2.65330362140379,2.65330362140379,0,0.0,1.0
2001-03-26,16.25,16.5,16.25,16.5,1080,2.65330362140379,2.69412367711769,2.65330362140379,2.69412367711769,6614.39567580086,0.0,1.0
2001-03-27,16.75,16.75,16.75,16.75,1000,2.7349437328316,2.7349437328316,2.7349437328316,2.7349437328316,6124.44044055635,0.0,1.0
2001-03-28,16.75,16.75,16.75,16.75,0,2.7349437328316,2.7349437328316,2.7349437328316,2.7349437328316,0,0.0,1.0
2001-03-29,16.75,16.75,16.75,16.75,0,2.7349437328316,2.7349437328316,2.7349437328316,2.7349437328316,0,0.0,1.0
2001-03-30,16.5,16.5,16.5,16.5,280,2.69412367711769,2.69412367711769,2.69412367711769,2.69412367711769,1714.84332335578,0.0,1.0
2001-04-02,16.75,16.75,16.25,16.25,600,2.7349437328316,2.7349437328316,2.65330362140379,2.65330362140379,3674.66426433381,0.0,1.0
2001-04-03,16.75,16.75,16.75,16.75,200,2.7349437328316,2.7349437328316,2.7349437328316,2.7349437328316,1224.88808811127,0.0,1.0
2001-04-04,16.75,16.75,16.75,16.75,80,2.7349437328316,2.7349437328316,2.7349437328316,2.7349437328316,489.955235244508,0.0,1.0
2001-04-05,17.0,17.0,16.75,16.75,1800,2.7757637885455,2.7757637885455,2.7349437328316,2.7349437328316,11023.9927930015,0.0,1.0
2001-04-06,17.0,17.0,17.0,17.0,80,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,489.955235244509,0.0,1.0
2001-04-09,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-10,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-11,16.88,16.88,16.88,16.88,80,2.75617016180283,2.75617016180283,2.75617016180283,2.75617016180283,489.955235244508,0.0,1.0
2001-04-12,16.88,16.88,16.88,16.88,800,2.75617016180283,2.75617016180283,2.75617016180283,2.75617016180283,4899.55235244508,0.0,1.0
2001-04-16,16.88,17.0,16.88,17.0,2280,2.75617016180283,2.7757637885455,2.75617016180283,2.7757637885455,13963.7242044685,0.0,1.0
2001-04-17,17.0,17.0,16.88,16.88,480,2.7757637885455,2.7757637885455,2.75617016180283,2.75617016180283,2939.73141146705,0.0,1.0
2001-04-18,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-19,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-20,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-23,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-24,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-25,17.0,17.0,17.0,17.0,0,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,0,0.0,1.0
2001-04-26,17.0,17.0,17.0,17.0,200,2.7757637885455,2.7757637885455,2.7757637885455,2.7757637885455,1224.88808811127,0.0,1.0
2001-04-27,17.25,17.25,16.75,16.75,2680,2.8165838442594,2.8165838442594,2.7349437328316,2.7349437328316,16413.5003806911,0.0,1.0
2001-04-30,17.25,17.25,17.25,17.25,0,2.8165838442594,2.8165838442594,2.8165838442594,2.8165838442594,0,0.0,1.0
2001-05-01,17.25,17.25,17.25,17.25,0,2.8165838442594,2.8165838442594,2.8165838442594,2.8165838442594,0,0.0,1.0
2001-05-02,17.25,17.25,17.25,17.25,0,2.8165838442594,2.8165838442594,2.8165838442594,2.8165838442594,0,0.0,1.0
2001-05-03,17.5,17.5,17.5,17.5,80,2.85740389997331,2.85740389997331,2.85740389997331,2.85740389997331,489.955235244509,0.0,1.0
2001-05-04,17.5,17.5,17.5,17.5,0,2.85740389997331,2.85740389997331,2.85740389997331,2.85740389997331,0,0.0,1.0
2001-05-07,17.5,17.5,17.5,17.5,0,2.85740389997331,2.85740389997331,2.85740389997331,2.85740389997331,0,0.0,1.0
2001-05-08,18.0,18.0,17.3,17.5,1280,2.93904401140112,2.93904401140112,2.82474785540219,2.85740389997331,7839.28376391214,0.0,1.0
2001-05-09,18.0,18.0,18.0,18.0,80,2.93904401140112,2.93904401140112,2.93904401140112,2.93904401140112,489.955235244509,0.0,1.0
2001-05-10,19.0,19.0,18.45,18.45,800,3.10232423425674,3.10232423425674,3.01252011168615,3.01252011168615,4899.55235244508,0.0,1.0
2001-05-11,19.5,19.5,18.55,18.55,1400,3.18396434568454,3.18396434568454,3.02884813397171,3.02884813397171,8574.21661677892,0.0,1.0
2001-05-14,19.75,19.75,19.75,19.75,200,3.22478440139845,3.22478440139845,3.22478440139845,3.22478440139845,1224.88808811127,0.0,1.0
2001-05-15,18.32,19.75,18.32,19.75,680,2.99129368271492,3.22478440139845,2.99129368271492,3.22478440139845,4164.61949957832,0.0,1.0
2001-05-16,18.32,18.32,18.32,18.32,0,2.99129368271492,2.99129368271492,2.99129368271492,2.99129368271492,0,0.0,1.0
2001-05-17,19.0,19.0,19.0,19.0,200,3.10232423425674,3.10232423425674,3.10232423425674,3.10232423425674,1224.88808811127,0.0,1.0
2001-05-18,19.75,20.0,19.0,19.75,4600,3.22478440139845,3.26560445711235,3.10232423425674,3.22478440139845,28172.4260265593,0.0,1.0
2001-05-21,19.75,19.75,19.0,19.75,4200,3.22478440139845,3.22478440139845,3.10232423425674,3.22478440139845,25722.6498503367,0.0,1.0
2001-05-22,19.75,19.75,19.75,19.75,0,3.22478440139845,3.22478440139845,3.22478440139845,3.22478440139845,0,0.0,1.0
2001-05-23,19.75,19.75,19.75,19.75,2200,3.22478440139845,3.22478440139845,3.22478440139845,3.22478440139845,13473.768969224,0.0,1.0
2001-05-24,19.75,19.75,19.75,19.75,0,3.22478440139845,3.22478440139845,3.22478440139845,3.22478440139845,0,0.0,1.0
2001-05-25,19.75,19.75,19.75,19.75,0,3.22478440139845,3.22478440139845,3.22478440139845,3.22478440139845,0,0.0,1.0
2001-05-29,20.0,20.0,20.0,20.0,600,3.26560445711235,3.26560445711235,3.26560445711235,3.26560445711235,3674.66426433382,0.0,1.0
2001-05-30,20.0,20.0,20.0,20.0,0,3.26560445711235,3.26560445711235,3.26560445711235,3.26560445711235,0,0.0,1.0
2001-05-31,20.0,20.0,20.0,20.0,0,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,0,0.23,1.0
2001-06-01,20.0,20.0,20.0,20.0,0,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,0,0.0,1.0
2001-06-04,20.0,20.0,20.0,20.0,0,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,0,0.0,1.0
2001-06-05,20.0,20.0,20.0,20.0,600,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,3632.88607447732,0.0,1.0
2001-06-06,20.0,20.0,20.0,20.0,0,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,0,0.0,1.0
2001-06-07,20.0,20.0,20.0,20.0,0,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,0,0.0,1.0
2001-06-08,20.0,20.0,20.0,20.0,0,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,0,0.0,1.0
2001-06-11,19.2,19.2,19.2,19.2,1000,3.17103255203438,3.17103255203438,3.17103255203438,3.17103255203438,6054.81012412888,0.0,1.0
2001-06-12,20.0,20.0,20.0,20.0,400,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,2421.92404965155,0.0,1.0
2001-06-13,19.1,19.1,19.1,19.1,200,3.15451675749253,3.15451675749253,3.15451675749253,3.15451675749253,1210.96202482578,0.0,1.0
2001-06-14,20.0,20.0,20.0,20.0,1000,3.30315890836915,3.30315890836915,3.30315890836915,3.30315890836915,6054.81012412887,0.0,1.0
2001-06-15,19.5,19.5,19.5,19.5,800,3.22057993565992,3.22057993565992,3.22057993565992,3.22057993565992,4843.8480993031,0.0,1.0
2001-06-18,19.2,19.2,19.2,19.2,280,3.17103255203438,3.17103255203438,3.17103255203438,3.17103255203438,1695.34683475609,0.0,1.0
2001-06-19,19.4,21.0,19.2,20.0,3600,3.20406414111807,3.4683168537876,3.17103255203438,3.30315890836915,21797.316446864,0.0,1.0
2001-06-20,19.4,19.4,19.4,19.4,0,3.20406414111807,3.20406414111807,3.20406414111807,3.20406414111807,0,0.0,1.0
2001-06-21,17.15,19.2,17.15,19.2,5800,2.83245876392654,3.17103255203438,2.83245876392654,3.17103255203438,35117.8987199475,0.0,1.0
2001-06-22,19.5,19.5,18.45,18.5,1080,3.22057993565992,3.22057993565992,3.04716409297054,3.05542199024146,6539.19493405918,0.0,1.0
2001-06-25,19.4,19.4,19.4,19.4,400,3.20406414111807,3.20406414111807,3.20406414111807,3.20406414111807,2421.92404965155,0.0,1.0
2001-06-26,18.5,19.0,18.5,19.0,2480,3.05542199024146,3.13800096295069,3.05542199024146,3.13800096295069,15015.9291078396,0.0,1.0
2001-06-27,18.5,18.5,18.5,18.5,0,3.05542199024146,3.05542199024146,3.05542199024146,3.05542199024146,0,0.0,1.0
2001-06-28,20.0,20.0,18.0,18.5,1080,3.30315890836915,3.30315890836915,2.97284301753223,3.05542199024146,6539.19493405918,0.0,1.0
2001-06-29,18.5,19.0,18.5,19.0,400,3.05542199024146,3.13800096295069,3.05542199024146,3.13800096295069,2421.92404965155,0.0,1.0
2001-07-02,20.0,20.0,18.0,20.0,400,3.30315890836915,3.30315890836915,2.97284301753223,3.30315890836915,2421.92404965155,0.0,1.0
2001-07-03,18.25,18.75,18.0,18.0,600,3.01413250388685,3.09671147659607,2.97284301753223,2.97284301753223,3632.88607447732,0.0,1.0
2001-07-05,18.25,18.25,18.25,18.25,0,3.01413250388685,3.01413250388685,3.01413250388685,3.01413250388685,0,0.0,1.0
2001-07-06,18.5,18.5,17.5,18.0,5000,3.05542199024146,3.05542199024146,2.890264044823,2.97284301753223,30274.0506206444,0.0,1.0
2001-07-09,18.5,18.5,18.5,18.5,400,3.05542199024146,3.05542199024146,3.05542199024146,3.05542199024146,2421.92404965155,0.0,1.0
2001-07-10,18.5,18.5,18.5,18.5,0,3.05542199024146,3.05542199024146,3.05542199024146,3.05542199024146,0,0.0,1.0
2001-07-11,18.0,18.0,18.0,18.0,2000,2.97284301753223,2.97284301753223,2.97284301753223,2.97284301753223,12109.6202482578,0.0,1.0
2001-07-12,18.0,18.5,18.0,18.5,800,2.97284301753223,3.05542199024146,2.97284301753223,3.05542199024146,4843.84809930311,0.0,1.0
2001-07-13,17.5,17.6,17.5,17.6,1080,2.890264044823,2.90677983936485,2.890264044823,2.90677983936485,6539.19493405919,0.0,1.0
2001-07-16,18.1,18.1,18.1,18.1,880,2.98935881207408,2.98935881207408,2.98935881207408,2.98935881207408,5328.23290923341,0.0,1.0
2001-07-17,18.1,18.1,18.1,18.1,1480,2.98935881207408,2.98935881207408,2.98935881207408,2.98935881207408,8961.11898371073,0.0,1.0
2001-07-18,18.1,18.1,18.1,18.1,0,2.98935881207408,2.98935881207408,2.98935881207408,2.98935881207408,0,0.0,1.0
2001-07-19,18.5,18.5,18.5,18.5,480,3.05542199024146,3.05542199024146,3.05542199024146,3.05542199024146,2906.30885958186,0.0,1.0
2001-07-20,18.5,18.5,18.5,18.5,1000,3.05542199024146,3.05542199024146,3.05542199024146,3.05542199024146,6054.81012412888,0.0,1.0
2001-07-23,18.5,18.5,18.5,18.5,1080,3.05542199024146,3.05542199024146,3.05542199024146,3.05542199024146,6539.19493405919,0.0,1.0
2001-07-24,18.0,18.0,18.0,18.0,80,2.97284301753223,2.97284301753223,2.97284301753223,2.97284301753223,484.38480993031,0.0,1.0
2001-07-25,17.95,18.75,17.95,17.95,400,2.96458512026131,3.09671147659607,2.96458512026131,2.96458512026131,2421.92404965155,0.0,1.0
2001-07-26,17.95,17.95,17.95,17.95,0,2.96458512026131,2.96458512026131,2.96458512026131,2.96458512026131,0,0.0,1.0
2001-07-27,17.95,17.95,17.95,17.95,80,2.96458512026131,2.96458512026131,2.96458512026131,2.96458512026131,484.38480993031,0.0,1.0
2001-07-30,18.75,18.75,18.75,18.75,600,3.09671147659607,3.09671147659607,3.09671147659607,3.09671147659607,3632.88607447733,0.0,1.0
2001-07-31,18.35,18.35,18.35,18.35,2000,3.03064829842869,3.03064829842869,3.03064829842869,3.03064829842869,12109.6202482578,0.0,1.0
2001-08-01,18.75,18.75,18.75,18.75,480,3.09671147659607,3.09671147659607,3.09671147659607,3.09671147659607,2906.30885958187,0.0,1.0
2001-08-02,18.75,18.75,18.75,18.75,0,3.09671147659607,3.09671147659607,3.09671147659607,3.09671147659607,0,0.0,1.0
2001-08-03,18.4,18.4,18.4,18.4,800,3.03890619569961,3.03890619569961,3.03890619569961,3.03890619569961,4843.84809930311,0.0,1.0
2001-08-06,18.4,18.4,18.4,18.4,0,3.03890619569961,3.03890619569961,3.03890619569961,3.03890619569961,0,0.0,1.0
2001-08-07,18.1,18.25,18.05,18.05,1280,2.98935881207408,3.01413250388685,2.98110091480315,2.98110091480315,7750.15695888496,0.0,1.0
2001-08-08,18.1,18.1,18.1,18.1,0,2.98935881207408,2.98935881207408,2.98935881207408,2.98935881207408,0,0.0,1.0
2001-08-09,19.0,19.0,18.75,18.75,1800,3.13800096295069,3.13800096295069,3.09671147659607,3.09671147659607,10898.658223432,0.0,1.0
2001-08-10,18.15,18.15,18.15,18.15,400,2.997616709345,2.997616709345,2.997616709345,2.997616709345,2421.92404965155,0.0,1.0
2001-08-13,18.15,18.15,18.15,18.15,1080,2.997616709345,2.997616709345,2.997616709345,2.997616709345,6539.19493405919,0.0,1.0
2001-08-14,18.75,18.75,18.63,18.63,480,3.09671147659607,3.09671147659607,3.07689252314586,3.07689252314586,2906.30885958187,0.0,1.0
2001-08-15,19.0,19.25,18.25,18.25,1800,3.13800096295069,3.1792904493053,3.01413250388685,3.01413250388685,10898.658223432,0.0,1.0
2001-08-16,19.0,19.0,19.0,19.0,0,3.13800096295069,3.13800096295069,3.13800096295069,3.13800096295069,0,0.0,1.0
2001-08-17,19.0,19.0,19.0,19.0,0,3.13800096295069,3.13800096295069,3.13800096295069,3.13800096295069,0,0.0,1.0
2001-08-20,19.3,19.5,19.3,19.5,200,3.18754834657623,3.22057993565992,3.18754834657623,3.22057993565992,1210.96202482577,0.0,1.0
2001-08-21,19.5,19.5,19.5,19.5,80,3.22057993565992,3.22057993565992,3.22057993565992,3.22057993565992,484.38480993031,0.0,1.0
2001-08-22,19.5,19.5,19.5,19.5,0,3.22057993565992,3.22057993565992,3.22057993565992,3.22057993565992,0,0.0,1.0
2001-08-23,19.11,19.35,19.06,19.35,2080,3.15616833694672,3.19580624384715,3.1479104396758,3.19580624384715,12594.0050581881,0.0,1.0
2001-08-24,19.11,19.11,19.11,19.11,0,3.15616833694672,3.15616833694672,3.15616833694672,3.15616833694672,0,0.0,1.0
2001-08-27,19.1,19.11,19.1,19.11,280,3.15451675749253,3.15616833694672,3.15451675749253,3.15616833694672,1695.34683475609,0.0,1.0
2001-08-28,19.39,19.39,19.39,19.39,1200,3.20241256166389,3.20241256166389,3.20241256166389,3.20241256166389,7265.77214895465,0.0,1.0
2001-08-29,19.39,19.39,19.39,19.39,400,3.20241256166389,3.20241256166389,3.20241256166389,3.20241256166389,2421.92404965155,0.0,1.0
2001-08-30,19.0,19.0,19.0,19.0,600,3.17598729039693,3.17598729039693,3.17598729039693,3.17598729039693,3589.43501898436,0.23,1.0
2001-08-31,18.75,18.8,18.75,18.8,1080,3.13419798394434,3.14255584523486,3.13419798394434,3.14255584523486,6460.98303417185,0.0,1.0
2001-09-04,18.75,19.0,18.75,19.0,1280,3.13419798394434,3.17598729039693,3.13419798394434,3.17598729039693,7657.4613738333,0.0,1.0
2001-09-05,18.61,19.0,18.61,19.0,1080,3.11079597233089,3.17598729039693,3.11079597233089,3.17598729039693,6460.98303417185,0.0,1.0
2001-09-06,19.0,19.0,19.0,19.0,1000,3.17598729039693,3.17598729039693,3.17598729039693,3.17598729039693,5982.39169830727,0.0,1.0
2001-09-07,18.5,18.5,18.5,18.5,80,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,478.591335864581,0.0,1.0
2001-09-10,18.5,18.5,18.5,18.5,0,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,0,0.0,1.0
2001-09-17,18.5,18.5,18.5,18.5,80,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,478.591335864581,0.0,1.0
2001-09-18,18.75,18.75,18.75,18.75,1600,3.13419798394434,3.13419798394434,3.13419798394434,3.13419798394434,9571.82671729163,0.0,1.0
2001-09-19,17.88,18.63,17.88,18.63,1400,2.98877119748933,3.1141391168471,2.98877119748933,3.1141391168471,8375.34837763016,0.0,1.0
2001-09-20,18.65,18.65,18.65,18.65,200,3.11748226136331,3.11748226136331,3.11748226136331,3.11748226136331,1196.47833966145,0.0,1.0
2001-09-21,18.25,18.25,17.9,18.25,2400,3.05061937103916,3.05061937103916,2.99211434200553,3.05061937103916,14357.7400759374,0.0,1.0
2001-09-24,18.25,18.25,18.25,18.25,0,3.05061937103916,3.05061937103916,3.05061937103916,3.05061937103916,0,0.0,1.0
2001-09-25,17.9,17.9,17.9,17.9,1800,2.99211434200553,2.99211434200553,2.99211434200553,2.99211434200553,10768.3050569531,0.0,1.0
2001-09-26,18.0,18.0,18.0,18.0,800,3.00883006458657,3.00883006458657,3.00883006458657,3.00883006458657,4785.91335864581,0.0,1.0
2001-09-27,18.0,18.0,18.0,18.0,0,3.00883006458657,3.00883006458657,3.00883006458657,3.00883006458657,0,0.0,1.0
2001-09-28,18.5,18.5,18.5,18.5,2480,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,14836.331411802,0.0,1.0
2001-10-01,18.5,18.5,18.5,18.5,0,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,0,0.0,1.0
2001-10-02,18.5,18.5,18.5,18.5,0,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,0,0.0,1.0
2001-10-03,18.5,18.5,18.5,18.5,0,3.09240867749175,3.09240867749175,3.09240867749175,3.09240867749175,0,0.0,1.0
2001-10-04,18.65,18.65,18.65,18.65,200,3.11748226136331,3.11748226136331,3.11748226136331,3.11748226136331,1196.47833966145,0.0,1.0
2001-10-05,19.0,19.15,18.5,19.15,2200,3.17598729039693,3.20106087426849,3.09240867749175,3.20106087426849,13161.261736276,0.0,1.0
2001-10-08,19.01,19.01,19.0,19.01,1200,3.17765886265504,3.17765886265504,3.17598729039693,3.17765886265504,7178.87003796871,0.0,1.0
2001-10-09,19.01,19.01,19.01,19.01,0,3.17765886265504,3.17765886265504,3.17765886265504,3.17765886265504,0,0.0,1.0
2001-10-10,19.39,19.39,19.0,19.0,1400,3.24117860846298,3.24117860846298,3.17598729039693,3.17598729039693,8375.34837763016,0.0,1.0
2001-10-11,19.39,19.39,19.39,19.39,0,3.24117860846298,3.24117860846298,3.24117860846298,3.24117860846298,0,0.0,1.0
2001-10-12,19.39,19.39,19.39,19.39,0,3.24117860846298,3.24117860846298,3.24117860846298,3.24117860846298,0,0.0,1.0
2001-10-15,19.6,19.6,19.3,19.39,3280,3.27628162588315,3.27628162588315,3.22613445814004,3.24117860846298,19622.2447704478,0.0,1.0
2001-10-16,19.99,20.25,19.8,19.8,1480,3.34147294394919,3.38493382265989,3.30971307104523,3.30971307104523,8853.93971349476,0.0,1.0
2001-10-17,20.25,20.25,20.0,20.0,1000,3.38493382265989,3.38493382265989,3.3431445162073,3.3431445162073,5982.39169830726,0.0,1.0
2001-10-18,20.2,20.4,20.0,20.4,1800,3.37657596136937,3.41000740653144,3.3431445162073,3.41000740653144,10768.3050569531,0.0,1.0
2001-10-19,19.5,20.25,19.5,20.25,480,3.25956590330212,3.38493382265989,3.25956590330212,3.38493382265989,2871.54801518748,0.0,1.0
2001-10-22,20.1,20.25,20.0,20.0,2080,3.35986023878834,3.38493382265989,3.3431445162073,3.3431445162073,12443.3747324791,0.0,1.0
2001-10-23,20.25,20.25,20.25,20.25,80,3.38493382265989,3.38493382265989,3.38493382265989,3.38493382265989,478.591335864581,0.0,1.0
2001-10-24,20.4,20.4,20.4,20.4,1080,3.41000740653144,3.41000740653144,3.41000740653144,3.41000740653144,6460.98303417185,0.0,1.0
2001-10-25,20.4,20.4,20.4,20.4,0,3.41000740653144,3.41000740653144,3.41000740653144,3.41000740653144,0,0.0,1.0
2001-10-26,20.85,20.85,20.5,20.5,600,3.48522815814611,3.48522815814611,3.42672312911248,3.42672312911248,3589.43501898436,0.0,1.0
2001-10-29,20.85,20.85,20.85,20.85,0,3.48522815814611,3.48522815814611,3.48522815814611,3.48522815814611,0,0.0,1.0
2001-10-30,20.5,20.5,20.5,20.5,480,3.42672312911248,3.42672312911248,3.42672312911248,3.42672312911248,2871.54801518749,0.0,1.0
2001-10-31,20.3,20.5,20.3,20.5,680,3.39329168395041,3.42672312911248,3.39329168395041,3.42672312911248,4068.02635484894,0.0,1.0
2001-11-01,20.3,20.3,20.3,20.3,0,3.39329168395041,3.39329168395041,3.39329168395041,3.39329168395041,0,0.0,1.0
2001-11-02,20.3,20.3,20.3,20.3,0,3.39329168395041,3.39329168395041,3.39329168395041,3.39329168395041,0,0.0,1.0
2001-11-05,20.3,20.3,20.3,20.3,0,3.39329168395041,3.39329168395041,3.39329168395041,3.39329168395041,0,0.0,1.0
2001-11-06,20.5,20.85,20.5,20.75,680,3.42672312911248,3.48522815814611,3.42672312911248,3.46851243556507,4068.02635484894,0.0,1.0
2001-11-07,22.0,22.0,20.85,22.0,1480,3.67745896782803,3.67745896782803,3.48522815814611,3.67745896782803,8853.93971349475,0.0,1.0
2001-11-08,20.75,21.25,20.25,21.0,2000,3.46851243556507,3.55209104847026,3.38493382265989,3.51030174201766,11964.7833966145,0.0,1.0
2001-11-09,20.75,20.75,20.75,20.75,0,3.46851243556507,3.46851243556507,3.46851243556507,3.46851243556507,0,0.0,1.0
2001-11-12,20.75,20.75,20.75,20.75,0,3.46851243556507,3.46851243556507,3.46851243556507,3.46851243556507,0,0.0,1.0
2001-11-13,22.5,22.5,21.0,21.75,1600,3.76103758073321,3.76103758073321,3.51030174201766,3.63566966137544,9571.82671729163,0.0,1.0
2001-11-14,21.0,21.0,21.0,21.0,80,3.51030174201766,3.51030174201766,3.51030174201766,3.51030174201766,478.591335864582,0.0,1.0
2001-11-15,22.75,22.75,21.2,22.0,4600,3.8028268871858,3.8028268871858,3.54373318717974,3.67745896782803,27519.0018122134,0.0,1.0
2001-11-16,21.9,23.5,21.25,22.75,6000,3.66074324524699,3.92819480654358,3.55209104847026,3.8028268871858,35894.3501898436,0.0,1.0
2001-11-19,23.5,23.5,21.5,23.5,480,3.92819480654358,3.92819480654358,3.59388035492285,3.92819480654358,2871.54801518748,0.0,1.0
2001-11-20,22.1,22.1,21.6,22.0,2800,3.69417469040907,3.69417469040907,3.61059607750388,3.67745896782803,16750.6967552603,0.0,1.0
2001-11-21,21.55,21.55,21.55,21.55,1400,3.60223821621336,3.60223821621336,3.60223821621336,3.60223821621336,8375.34837763018,0.0,1.0
2001-11-23,22.75,22.75,22.75,22.75,80,3.8028268871858,3.8028268871858,3.8028268871858,3.8028268871858,478.591335864581,0.0,1.0
2001-11-26,22.0,22.75,22.0,22.75,1200,3.67745896782803,3.8028268871858,3.67745896782803,3.8028268871858,7178.87003796872,0.0,1.0
2001-11-27,22.0,22.0,22.0,22.0,0,3.67745896782803,3.67745896782803,3.67745896782803,3.67745896782803,0,0.0,1.0
2001-11-28,21.6,23.0,21.6,23.0,4000,3.61059607750388,3.84461619363839,3.61059607750388,3.84461619363839,23929.5667932291,0.0,1.0
2001-11-29,22.25,23.25,22.0,23.0,4000,3.71924827428062,3.88640550009098,3.67745896782803,3.84461619363839,23929.5667932291,0.0,1.0
2001-11-30,22.51,22.51,22.0,22.01,6080,3.8028268871858,3.8028268871858,3.71666777068359,3.71835716512481,35989.2269777447,0.24,1.0
2001-12-03,22.51,22.51,22.51,22.51,0,3.8028268871858,3.8028268871858,3.8028268871858,3.8028268871858,0,0.0,1.0
2001-12-04,22.51,22.51,22.51,22.51,0,3.8028268871858,3.8028268871858,3.8028268871858,3.8028268871858,0,0.0,1.0
2001-12-05,22.5,22.5,22.5,22.5,2000,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,11838.5615058371,0.0,1.0
2001-12-06,23.24,23.24,23.24,23.24,680,3.92615268139485,3.92615268139485,3.92615268139485,3.92615268139485,4025.1109119846,0.0,1.0
2001-12-07,23.0,23.0,23.0,23.0,400,3.88560721480557,3.88560721480557,3.88560721480557,3.88560721480557,2367.71230116741,0.0,1.0
2001-12-10,23.0,23.0,23.0,23.0,0,3.88560721480557,3.88560721480557,3.88560721480557,3.88560721480557,0,0.0,1.0
2001-12-11,23.0,23.0,23.0,23.0,0,3.88560721480557,3.88560721480557,3.88560721480557,3.88560721480557,0,0.0,1.0
2001-12-12,22.5,22.5,22.5,22.5,480,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,2841.2547614009,0.0,1.0
2001-12-13,22.5,22.5,22.5,22.5,200,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,1183.85615058371,0.0,1.0
2001-12-14,22.5,23.2,22.5,23.2,1000,3.80113749274458,3.91939510362997,3.80113749274458,3.91939510362997,5919.28075291853,0.0,1.0
2001-12-17,22.5,22.5,22.5,22.5,0,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,0,0.0,1.0
2001-12-18,22.5,22.5,22.5,22.5,0,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,0,0.0,1.0
2001-12-19,22.85,22.85,22.28,22.28,200,3.86026629818728,3.86026629818728,3.76397081503775,3.76397081503775,1183.8561505837,0.0,1.0
2001-12-20,22.85,22.85,22.25,22.75,1200,3.86026629818728,3.86026629818728,3.75890263171409,3.84337235377508,7103.13690350223,0.0,1.0
2001-12-21,22.5,22.5,22.5,22.5,80,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,473.542460233483,0.0,1.0
2001-12-24,22.5,22.5,22.5,22.5,0,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,0,0.0,1.0
2001-12-26,22.8,23.0,22.75,22.75,1880,3.85181932598118,3.88560721480557,3.84337235377508,3.84337235377508,11128.2478154868,0.0,1.0
2001-12-27,22.8,22.8,22.8,22.8,0,3.85181932598118,3.85181932598118,3.85181932598118,3.85181932598118,0,0.0,1.0
2001-12-28,22.8,22.8,22.8,22.8,0,3.85181932598118,3.85181932598118,3.85181932598118,3.85181932598118,0,0.0,1.0
2001-12-31,22.8,22.8,22.8,22.8,0,3.85181932598118,3.85181932598118,3.85181932598118,3.85181932598118,0,0.0,1.0
2002-01-02,22.32,22.5,22.32,22.5,280,3.77072839280263,3.80113749274458,3.77072839280263,3.80113749274458,1657.39861081719,0.0,1.0
2002-01-03,22.25,22.32,22.25,22.32,280,3.75890263171409,3.77072839280263,3.75890263171409,3.77072839280263,1657.39861081719,0.0,1.0
2002-01-04,21.9,22.0,21.52,22.0,1080,3.69977382627139,3.71666777068359,3.63557683750504,3.71666777068359,6392.82321315202,0.0,1.0
2002-01-07,23.0,23.0,22.6,22.6,1880,3.88560721480557,3.88560721480557,3.81803143715678,3.81803143715678,11128.2478154868,0.0,1.0
2002-01-08,22.58,22.58,22.5,22.5,600,3.81465264827434,3.81465264827434,3.80113749274458,3.80113749274458,3551.56845175112,0.0,1.0
2002-01-09,22.58,22.58,22.58,22.58,0,3.81465264827434,3.81465264827434,3.81465264827434,3.81465264827434,0,0.0,1.0
2002-01-10,22.58,22.58,22.58,22.58,0,3.81465264827434,3.81465264827434,3.81465264827434,3.81465264827434,0,0.0,1.0
2002-01-11,23.0,23.25,22.7,22.7,2400,3.88560721480557,3.92784207583607,3.83492538156898,3.83492538156898,14206.2738070045,0.0,1.0
2002-01-14,23.35,23.35,23.15,23.15,2080,3.94473602024827,3.94473602024827,3.91094813142387,3.91094813142387,12312.1039660705,0.0,1.0
2002-01-15,23.5,23.5,23.35,23.35,800,3.97007693686656,3.97007693686656,3.94473602024827,3.94473602024827,4735.42460233483,0.0,1.0
2002-01-16,23.5,23.5,23.5,23.5,0,3.97007693686656,3.97007693686656,3.97007693686656,3.97007693686656,0,0.0,1.0
2002-01-17,23.35,23.35,23.35,23.35,80,3.94473602024827,3.94473602024827,3.94473602024827,3.94473602024827,473.542460233482,0.0,1.0
2002-01-18,23.25,23.35,22.87,23.35,5400,3.92784207583607,3.94473602024827,3.86364508706972,3.94473602024827,31964.11606576,0.0,1.0
2002-01-22,24.0,24.0,22.75,22.75,5400,4.05454665892755,4.05454665892755,3.84337235377508,3.84337235377508,31964.1160657601,0.0,1.0
2002-01-23,23.65,23.65,23.65,23.65,600,3.99541785348486,3.99541785348486,3.99541785348486,3.99541785348486,3551.56845175112,0.0,1.0
2002-01-24,23.75,23.75,23.75,23.75,1280,4.01231179789706,4.01231179789706,4.01231179789706,4.01231179789706,7576.67936373572,0.0,1.0
2002-01-25,23.75,23.75,23.75,23.75,0,4.01231179789706,4.01231179789706,4.01231179789706,4.01231179789706,0,0.0,1.0
2002-01-28,24.0,24.0,23.85,23.85,400,4.05454665892755,4.05454665892755,4.02920574230926,4.02920574230926,2367.71230116741,0.0,1.0
2002-01-29,24.0,24.0,24.0,24.0,400,4.05454665892755,4.05454665892755,4.05454665892755,4.05454665892755,2367.71230116741,0.0,1.0
2002-01-30,24.0,24.0,24.0,24.0,480,4.05454665892755,4.05454665892755,4.05454665892755,4.05454665892755,2841.2547614009,0.0,1.0
2002-01-31,24.0,24.0,24.0,24.0,0,4.05454665892755,4.05454665892755,4.05454665892755,4.05454665892755,0,0.0,1.0
2002-02-01,24.0,24.0,24.0,24.0,0,4.05454665892755,4.05454665892755,4.05454665892755,4.05454665892755,0,0.0,1.0
2002-02-04,23.85,23.95,23.85,23.95,1880,4.02920574230926,4.04609968672146,4.02920574230926,4.04609968672146,11128.2478154868,0.0,1.0
2002-02-05,23.95,23.95,23.95,23.95,200,4.04609968672146,4.04609968672146,4.04609968672146,4.04609968672146,1183.8561505837,0.0,1.0
2002-02-06,22.75,23.75,22.75,23.75,680,3.84337235377508,4.01231179789706,3.84337235377508,4.01231179789706,4025.1109119846,0.0,1.0
2002-02-07,22.75,22.75,22.75,22.75,0,3.84337235377508,3.84337235377508,3.84337235377508,3.84337235377508,0,0.0,1.0
2002-02-08,23.0,23.0,23.0,23.0,280,3.88560721480557,3.88560721480557,3.88560721480557,3.88560721480557,1657.39861081719,0.0,1.0
2002-02-11,23.0,23.0,23.0,23.0,0,3.88560721480557,3.88560721480557,3.88560721480557,3.88560721480557,0,0.0,1.0
2002-02-12,23.45,23.45,22.75,22.75,400,3.96162996466046,3.96162996466046,3.84337235377508,3.84337235377508,2367.71230116741,0.0,1.0
2002-02-13,22.5,23.45,22.5,22.8,1680,3.80113749274458,3.96162996466046,3.80113749274458,3.85181932598118,9944.39166490313,0.0,1.0
2002-02-14,22.5,22.5,22.5,22.5,0,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,0,0.0,1.0
2002-02-15,22.5,22.5,22.5,22.5,0,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,0,0.0,1.0
2002-02-19,22.5,22.5,22.5,22.5,0,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,0,0.0,1.0
2002-02-20,23.0,23.0,23.0,23.0,200,3.88560721480557,3.88560721480557,3.88560721480557,3.88560721480557,1183.85615058371,0.0,1.0
2002-02-21,22.5,22.5,22.5,22.5,80,3.80113749274458,3.80113749274458,3.80113749274458,3.80113749274458,473.542460233483,0.0,1.0
2002-02-22,23.0,23.44,23.0,23.0,1080,3.88560721480557,3.95994057021925,3.88560721480557,3.88560721480557,6392.82321315202,0.0,1.0
2002-02-25,22.25,22.5,22.25,22.5,28000,3.75890263171409,3.80113749274458,3.75890263171409,3.80113749274458,165739.861081719,0.0,1.0
2002-02-26,22.75,23.45,22.75,23.45,400,3.84337235377508,3.96162996466046,3.84337235377508,3.96162996466046,2367.71230116741,0.0,1.0
2002-02-27,23.5,23.5,23.5,23.5,280,3.97007693686656,3.97007693686656,3.97007693686656,3.97007693686656,1657.39861081719,0.0,1.0
2002-02-28,23.25,23.25,22.75,22.75,700,3.92784207583607,3.92784207583607,3.84337235377508,3.84337235377508,4143.49652704297,0.0,1.0
2002-03-01,23.0,23.0,23.0,23.0,0,3.92784207583607,3.92784207583607,3.92784207583607,3.92784207583607,0,0.25,1.0
2002-03-04,23.0,23.0,23.0,23.0,0,3.92784207583607,3.92784207583607,3.92784207583607,3.92784207583607,0,0.0,1.0
2002-03-05,22.75,22.75,22.62,22.62,1080,3.88514814022915,3.88514814022915,3.86294729371356,3.86294729371356,6324.083178602,0.0,1.0
2002-03-06,22.9,23.0,22.25,22.5,2880,3.9107645015933,3.92784207583607,3.79976026901533,3.84245420462224,16864.2218096053,0.0,1.0
2002-03-07,23.6,23.75,23.6,23.6,680,4.03030752129266,4.05592388265681,4.03030752129266,4.03030752129266,3981.83014949014,0.0,1.0
2002-03-08,23.6,23.6,23.6,23.6,0,4.03030752129266,4.03030752129266,4.03030752129266,4.03030752129266,0,0.0,1.0
2002-03-11,23.95,24.01,23.9,23.9,5280,4.09007903114234,4.100325575688,4.08154024402096,4.08154024402096,30917.7399842764,0.0,1.0
2002-03-12,23.95,23.95,23.95,23.95,0,4.09007903114234,4.09007903114234,4.09007903114234,4.09007903114234,0,0.0,1.0
2002-03-13,24.2,24.2,24.0,24.0,1800,4.13277296674925,4.13277296674925,4.09861781826372,4.09861781826372,10540.1386310033,0.0,1.0
2002-03-14,24.2,24.2,24.2,24.2,0,4.13277296674925,4.13277296674925,4.13277296674925,4.13277296674925,0,0.0,1.0
2002-03-15,24.4,24.4,24.4,24.4,280,4.16692811523478,4.16692811523478,4.16692811523478,4.16692811523478,1639.5771203783,0.0,1.0
2002-03-18,24.4,24.4,24.4,24.4,80,4.16692811523478,4.16692811523478,4.16692811523478,4.16692811523478,468.45060582237,0.0,1.0
2002-03-19,24.95,24.95,24.15,24.15,880,4.26085477357,4.26085477357,4.12423417962787,4.12423417962787,5152.95666404606,0.0,1.0
2002-03-20,26.0,26.0,25.2,25.2,2600,4.44016930311903,4.44016930311903,4.30354870917691,4.30354870917691,15224.644689227,0.0,1.0
2002-03-21,26.0,26.0,26.0,26.0,80,4.44016930311903,4.44016930311903,4.44016930311903,4.44016930311903,468.45060582237,0.0,1.0
2002-03-22,25.53,25.53,25.53,25.53,80,4.35990470417804,4.35990470417804,4.35990470417804,4.35990470417804,468.450605822369,0.0,1.0
2002-03-25,26.0,26.0,25.6,25.6,400,4.44016930311903,4.44016930311903,4.37185900614797,4.37185900614797,2342.25302911185,0.0,1.0
2002-03-26,26.0,26.0,26.0,26.0,0,4.44016930311903,4.44016930311903,4.44016930311903,4.44016930311903,0,0.0,1.0
2002-03-27,25.61,26.0,25.61,26.0,1400,4.37356676357225,4.44016930311903,4.37356676357225,4.44016930311903,8197.88560189146,0.0,1.0
2002-03-28,25.36,26.0,25.11,26.0,1480,4.33087282796533,4.44016930311903,4.28817889235842,4.44016930311903,8666.33620771385,0.0,1.0
2002-04-01,25.5,25.59,25.11,25.59,680,4.35478143190521,4.37015124872369,4.28817889235842,4.37015124872369,3981.83014949014,0.0,1.0
2002-04-02,25.5,25.5,25.5,25.5,0,4.35478143190521,4.35478143190521,4.35478143190521,4.35478143190521,0,0.0,1.0
2002-04-03,25.5,25.5,25.5,25.5,0,4.35478143190521,4.35478143190521,4.35478143190521,4.35478143190521,0,0.0,1.0
2002-04-04,25.5,25.5,25.5,25.5,0,4.35478143190521,4.35478143190521,4.35478143190521,4.35478143190521,0,0.0,1.0
2002-04-05,26.0,26.0,26.0,26.0,80,4.44016930311903,4.44016930311903,4.44016930311903,4.44016930311903,468.45060582237,0.0,1.0
2002-04-08,26.0,26.2,26.0,26.2,2080,4.44016930311903,4.47432445160456,4.44016930311903,4.47432445160456,12179.7157513816,0.0,1.0
2002-04-09,25.75,26.0,25.75,26.0,880,4.39747536751212,4.44016930311903,4.39747536751212,4.44016930311903,5152.95666404607,0.0,1.0
2002-04-10,25.0,25.5,25.0,25.5,1400,4.26939356069138,4.35478143190521,4.26939356069138,4.35478143190521,8197.88560189146,0.0,1.0
2002-04-11,25.0,25.0,24.98,25.0,880,4.26939356069138,4.26939356069138,4.26597804584283,4.26939356069138,5152.95666404606,0.0,1.0
2002-04-12,25.0,25.0,25.0,25.0,0,4.26939356069138,4.26939356069138,4.26939356069138,4.26939356069138,0,0.0,1.0
2002-04-15,25.0,25.0,25.0,25.0,0,4.26939356069138,4.26939356069138,4.26939356069138,4.26939356069138,0,0.0,1.0
2002-04-16,24.6,24.6,24.6,24.6,80,4.20108326372032,4.20108326372032,4.20108326372032,4.20108326372032,468.450605822369,0.0,1.0
2002-04-17,24.9,24.9,24.9,24.9,200,4.25231598644861,4.25231598644861,4.25231598644861,4.25231598644861,1171.12651455592,0.0,1.0
2002-04-18,24.75,24.75,24.75,24.75,400,4.22669962508447,4.22669962508447,4.22669962508447,4.22669962508447,2342.25302911184,0.0,1.0
2002-04-19,24.6,24.75,24.6,24.75,680,4.20108326372032,4.22669962508447,4.20108326372032,4.22669962508447,3981.83014949014,0.0,1.0
2002-04-22,24.9,24.9,24.9,24.9,1000,4.25231598644861,4.25231598644861,4.25231598644861,4.25231598644861,5855.63257277962,0.0,1.0
2002-04-23,25.0,25.0,25.0,25.0,80,4.26939356069138,4.26939356069138,4.26939356069138,4.26939356069138,468.450605822369,0.0,1.0
2002-04-24,24.5,24.5,24.5,24.5,280,4.18400568947755,4.18400568947755,4.18400568947755,4.18400568947755,1639.57712037829,0.0,1.0
2002-04-25,24.5,24.5,24.5,24.5,200,4.18400568947755,4.18400568947755,4.18400568947755,4.18400568947755,1171.12651455592,0.0,1.0
2002-04-26,23.75,24.35,23.0,24.35,4680,4.05592388265681,4.1583893281134,3.92784207583607,4.1583893281134,27404.3604406086,0.0,1.0
2002-04-29,24.0,24.75,24.0,24.0,880,4.09861781826372,4.22669962508447,4.09861781826372,4.09861781826372,5152.95666404607,0.0,1.0
2002-04-30,24.0,24.5,23.0,23.0,3480,4.09861781826372,4.18400568947755,3.92784207583607,3.92784207583607,20377.6013532731,0.0,1.0
2002-05-01,24.0,24.0,24.0,24.0,0,4.09861781826372,4.09861781826372,4.09861781826372,4.09861781826372,0,0.0,1.0
2002-05-02,25.0,25.0,24.5,24.74,1680,4.26939356069138,4.26939356069138,4.18400568947755,4.22499186766019,9837.46272226976,0.0,1.0
2002-05-03,25.75,26.0,25.0,25.0,1080,4.39747536751212,4.44016930311903,4.26939356069138,4.26939356069138,6324.08317860199,0.0,1.0
2002-05-06,25.75,25.75,25.75,25.75,0,4.39747536751212,4.39747536751212,4.39747536751212,4.39747536751212,0,0.0,1.0
2002-05-07,25.25,25.5,25.25,25.5,200,4.31208749629829,4.35478143190521,4.31208749629829,4.35478143190521,1171.12651455592,0.0,1.0
2002-05-08,25.25,25.25,25.25,25.25,9000,4.31208749629829,4.31208749629829,4.31208749629829,4.31208749629829,52700.6931550166,0.0,1.0
2002-05-09,25.25,25.5,25.25,25.25,1880,4.31208749629829,4.35478143190521,4.31208749629829,4.31208749629829,11008.5892368257,0.0,1.0
2002-05-10,25.25,25.25,25.25,25.25,0,4.31208749629829,4.31208749629829,4.31208749629829,4.31208749629829,0,0.0,1.0
2002-05-13,25.25,25.25,25.25,25.25,0,4.31208749629829,4.31208749629829,4.31208749629829,4.31208749629829,0,0.0,1.0
2002-05-14,25.51,25.99,25.51,25.99,400,4.35648918932948,4.43846154569476,4.35648918932948,4.43846154569476,2342.25302911185,0.0,1.0
2002-05-15,25.99,25.99,25.99,25.99,2280,4.43846154569476,4.43846154569476,4.43846154569476,4.43846154569476,13350.8422659375,0.0,1.0
2002-05-16,26.0,26.0,26.0,26.0,200,4.44016930311903,4.44016930311903,4.44016930311903,4.44016930311903,1171.12651455592,0.0,1.0
2002-05-17,26.0,26.0,26.0,26.0,0,4.44016930311903,4.44016930311903,4.44016930311903,4.44016930311903,0,0.0,1.0
2002-05-20,26.0,26.0,26.0,26.0,0,4.44016930311903,4.44016930311903,4.44016930311903,4.44016930311903,0,0.0,1.0
2002-05-21,25.25,25.33,25.25,25.33,600,4.31208749629829,4.3257495556925,4.31208749629829,4.3257495556925,3513.37954366777,0.0,1.0
2002-05-22,25.25,25.25,25.25,25.25,0,4.31208749629829,4.31208749629829,4.31208749629829,4.31208749629829,0,0.0,1.0
2002-05-23,25.25,25.25,25.25,25.25,0,4.31208749629829,4.31208749629829,4.31208749629829,4.31208749629829,0,0.0,1.0
2002-05-24,25.25,25.25,25.25,25.25,0,4.31208749629829,4.31208749629829,4.31208749629829,4.31208749629829,0,0.0,1.0
2002-05-28,25.5,25.75,25.5,25.75,1480,4.35478143190521,4.39747536751212,4.35478143190521,4.39747536751212,8666.33620771383,0.0,1.0
2002-05-29,25.75,25.75,25.75,25.75,80,4.39747536751212,4.39747536751212,4.39747536751212,4.39747536751212,468.45060582237,0.0,1.0
2002-05-30,25.75,25.75,25.75,25.75,0,4.39747536751212,4.39747536751212,4.39747536751212,4.39747536751212,0,0.0,1.0
2002-05-31,25.5,25.75,25.5,25.75,2600,4.35478143190521,4.39747536751212,4.35478143190521,4.39747536751212,15224.644689227,0.0,1.0
2002-06-03,26.0,26.0,26.0,26.0,80,4.48286323872595,4.48286323872595,4.48286323872595,4.48286323872595,463.989171481204,0.25,1.0
2002-06-04,25.99,25.99,25.99,25.99,0,4.48113906055721,4.48113906055721,4.48113906055721,4.48113906055721,0,0.0,1.0
2002-06-05,25.0,25.0,25.0,25.0,80,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,463.989171481204,0.0,1.0
2002-06-06,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-06-07,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-06-10,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-06-11,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-06-12,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-06-13,25.95,25.95,25.94,25.94,280,4.47424234788224,4.47424234788224,4.4725181697135,4.4725181697135,1623.96210018422,0.0,1.0
2002-06-14,25.94,25.94,25.94,25.94,80,4.4725181697135,4.4725181697135,4.4725181697135,4.4725181697135,463.989171481204,0.0,1.0
2002-06-17,25.95,25.95,25.95,25.95,280,4.47424234788224,4.47424234788224,4.47424234788224,4.47424234788224,1623.96210018422,0.0,1.0
2002-06-18,25.95,25.95,25.95,25.95,80,4.47424234788224,4.47424234788224,4.47424234788224,4.47424234788224,463.989171481205,0.0,1.0
2002-06-19,25.95,25.95,25.95,25.95,0,4.47424234788224,4.47424234788224,4.47424234788224,4.47424234788224,0,0.0,1.0
2002-06-20,25.95,25.95,25.95,25.95,0,4.47424234788224,4.47424234788224,4.47424234788224,4.47424234788224,0,0.0,1.0
2002-06-21,25.5,25.5,25.3,25.5,2280,4.39665433028891,4.39665433028891,4.36217076691409,4.39665433028891,13223.6913872143,0.0,1.0
2002-06-24,25.0,25.1,25.0,25.1,800,4.31044542185187,4.32768720353928,4.31044542185187,4.32768720353928,4639.89171481204,0.0,1.0
2002-06-25,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-06-26,24.6,24.6,24.6,24.6,200,4.24147829510224,4.24147829510224,4.24147829510224,4.24147829510224,1159.97292870301,0.0,1.0
2002-06-27,25.47,25.47,25.47,25.47,80,4.39148179578269,4.39148179578269,4.39148179578269,4.39148179578269,463.989171481204,0.0,1.0
2002-06-28,25.0,25.0,25.0,25.0,80,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,463.989171481204,0.0,1.0
2002-07-01,25.0,25.0,24.6,24.6,2200,4.31044542185187,4.31044542185187,4.24147829510224,4.24147829510224,12759.7022157331,0.0,1.0
2002-07-02,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-07-03,25.1,25.1,25.1,25.1,400,4.32768720353928,4.32768720353928,4.32768720353928,4.32768720353928,2319.94585740602,0.0,1.0
2002-07-05,25.1,25.1,25.1,25.1,0,4.32768720353928,4.32768720353928,4.32768720353928,4.32768720353928,0,0.0,1.0
2002-07-08,25.1,25.28,25.01,25.01,5600,4.32768720353928,4.35872241057661,4.31216960002061,4.31216960002061,32479.2420036843,0.0,1.0
2002-07-09,25.25,25.25,25.25,25.25,80,4.35354987607039,4.35354987607039,4.35354987607039,4.35354987607039,463.989171481204,0.0,1.0
2002-07-10,25.15,25.15,25.15,25.15,280,4.33630809438298,4.33630809438298,4.33630809438298,4.33630809438298,1623.96210018422,0.0,1.0
2002-07-11,25.1,25.25,25.1,25.25,1600,4.32768720353928,4.35354987607039,4.32768720353928,4.35354987607039,9279.78342962409,0.0,1.0
2002-07-12,25.25,25.25,25.24,25.24,1000,4.35354987607039,4.35354987607039,4.35182569790165,4.35182569790165,5799.86464351505,0.0,1.0
2002-07-15,23.51,24.75,23.51,24.61,3600,4.0535428747095,4.26734096763335,4.0535428747095,4.24320247327098,20879.5127166542,0.0,1.0
2002-07-16,23.75,23.75,23.75,23.75,400,4.09492315075928,4.09492315075928,4.09492315075928,4.09492315075928,2319.94585740602,0.0,1.0
2002-07-17,24.0,24.25,24.0,24.25,3800,4.1380276049778,4.18113205919632,4.1380276049778,4.18113205919632,22039.4856453572,0.0,1.0
2002-07-18,23.75,23.75,23.75,23.75,280,4.09492315075928,4.09492315075928,4.09492315075928,4.09492315075928,1623.96210018421,0.0,1.0
2002-07-19,23.7,23.71,23.7,23.71,680,4.08630225991558,4.08802643808432,4.08630225991558,4.08802643808432,3943.90795759023,0.0,1.0
2002-07-22,23.4,24.24,23.4,23.9,1600,4.03457691485335,4.17940788102758,4.03457691485335,4.12078582329039,9279.78342962409,0.0,1.0
2002-07-23,23.4,23.4,23.4,23.4,0,4.03457691485335,4.03457691485335,4.03457691485335,4.03457691485335,0,0.0,1.0
2002-07-24,23.65,23.65,23.65,23.65,480,4.07768136907187,4.07768136907187,4.07768136907187,4.07768136907187,2783.93502888723,0.0,1.0
2002-07-25,23.4,23.4,23.4,23.4,200,4.03457691485335,4.03457691485335,4.03457691485335,4.03457691485335,1159.97292870301,0.0,1.0
2002-07-26,23.4,23.4,23.4,23.4,0,4.03457691485335,4.03457691485335,4.03457691485335,4.03457691485335,0,0.0,1.0
2002-07-29,23.25,23.79,23.25,23.38,3000,4.00871424232224,4.10181986343424,4.00871424232224,4.03112855851587,17399.5939305452,0.0,1.0
2002-07-30,24.0,24.0,23.79,23.79,5080,4.1380276049778,4.1380276049778,4.10181986343424,4.10181986343424,29463.3123890564,0.0,1.0
2002-07-31,24.0,24.0,24.0,24.0,0,4.1380276049778,4.1380276049778,4.1380276049778,4.1380276049778,0,0.0,1.0
2002-08-01,23.5,24.05,23.5,24.05,200,4.05181869654076,4.1466484958215,4.05181869654076,4.1466484958215,1159.97292870301,0.0,1.0
2002-08-02,24.0,24.0,23.27,23.27,280,4.1380276049778,4.1380276049778,4.01216259865972,4.01216259865972,1623.96210018421,0.0,1.0
2002-08-05,23.98,23.98,23.98,23.98,80,4.13457924864032,4.13457924864032,4.13457924864032,4.13457924864032,463.989171481204,0.0,1.0
2002-08-06,24.99,24.99,24.75,24.75,680,4.30872124368313,4.30872124368313,4.26734096763335,4.26734096763335,3943.90795759024,0.0,1.0
2002-08-07,24.85,24.85,24.76,24.76,680,4.28458274932076,4.28458274932076,4.2690651458021,4.2690651458021,3943.90795759024,0.0,1.0
2002-08-08,24.5,24.75,24.5,24.75,480,4.22423651341484,4.26734096763335,4.22423651341484,4.26734096763335,2783.93502888722,0.0,1.0
2002-08-09,25.0,25.0,24.45,24.45,2080,4.31044542185187,4.31044542185187,4.21561562257113,4.21561562257113,12063.7184585113,0.0,1.0
2002-08-12,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-08-13,25.0,25.0,25.0,25.0,0,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,0,0.0,1.0
2002-08-14,25.0,25.0,25.0,25.0,1000,4.31044542185187,4.31044542185187,4.31044542185187,4.31044542185187,5799.86464351505,0.0,1.0
2002-08-15,25.49,25.49,25.49,25.49,680,4.39493015212017,4.39493015212017,4.39493015212017,4.39493015212017,3943.90795759023,0.0,1.0
2002-08-16,25.49,25.49,25.49,25.49,0,4.39493015212017,4.39493015212017,4.39493015212017,4.39493015212017,0,0.0,1.0
2002-08-19,25.49,25.49,25.49,25.49,0,4.39493015212017,4.39493015212017,4.39493015212017,4.39493015212017,0,0.0,1.0
2002-08-20,25.49,25.49,25.49,25.49,0,4.39493015212017,4.39493015212017,4.39493015212017,4.39493015212017,0,0.0,1.0
2002-08-21,24.62,24.62,24.62,24.62,80,4.24492665143972,4.24492665143972,4.24492665143972,4.24492665143972,463.989171481205,0.0,1.0
2002-08-22,24.62,24.62,24.62,24.62,480,4.24492665143972,4.24492665143972,4.24492665143972,4.24492665143972,2783.93502888723,0.0,1.0
2002-08-23,24.62,24.62,24.62,24.62,4600,4.24492665143972,4.24492665143972,4.24492665143972,4.24492665143972,26679.3773601693,0.0,1.0
2002-08-26,25.05,25.05,24.75,24.75,480,4.31906631269558,4.31906631269558,4.26734096763335,4.26734096763335,2783.93502888722,0.0,1.0
2002-08-27,25.15,25.15,25.15,25.15,480,4.33630809438298,4.33630809438298,4.33630809438298,4.33630809438298,2783.93502888723,0.0,1.0
2002-08-28,25.15,25.15,25.15,25.15,400,4.33630809438298,4.33630809438298,4.33630809438298,4.33630809438298,2319.94585740602,0.0,1.0
2002-08-29,25.15,25.15,25.15,25.15,0,4.33630809438298,4.33630809438298,4.33630809438298,4.33630809438298,0,0.0,1.0
2002-08-30,24.89,24.89,24.89,24.89,0,4.33630809438298,4.33630809438298,4.33630809438298,4.33630809438298,0,0.26,1.0
2002-09-03,25.15,25.15,25.15,25.15,80,4.38160500497115,4.38160500497115,4.38160500497115,4.38160500497115,459.192464340643,0.0,1.0
2002-09-04,25.15,25.15,25.15,25.15,0,4.38160500497115,4.38160500497115,4.38160500497115,4.38160500497115,0,0.0,1.0
2002-09-05,25.15,25.15,25.15,25.15,0,4.38160500497115,4.38160500497115,4.38160500497115,4.38160500497115,0,0.0,1.0
2002-09-06,25.15,25.15,25.15,25.15,0,4.38160500497115,4.38160500497115,4.38160500497115,4.38160500497115,0,0.0,1.0
2002-09-09,25.25,25.25,25.25,25.25,280,4.39902689365891,4.39902689365891,4.39902689365891,4.39902689365891,1607.17362519225,0.0,1.0
2002-09-10,25.0,25.0,25.0,25.0,400,4.35547217193952,4.35547217193952,4.35547217193952,4.35547217193952,2295.96232170321,0.0,1.0
2002-09-11,25.0,25.0,25.0,25.0,0,4.35547217193952,4.35547217193952,4.35547217193952,4.35547217193952,0,0.0,1.0
2002-09-12,25.0,25.0,25.0,25.0,0,4.35547217193952,4.35547217193952,4.35547217193952,4.35547217193952,0,0.0,1.0
2002-09-13,24.76,25.65,24.76,25.65,680,4.3136596390889,4.46871444840995,4.3136596390889,4.46871444840995,3903.13594689546,0.0,1.0
2002-09-16,24.76,24.76,24.76,24.76,280,4.3136596390889,4.3136596390889,4.3136596390889,4.3136596390889,1607.17362519225,0.0,1.0
2002-09-17,25.25,25.25,25.25,25.25,1080,4.39902689365891,4.39902689365891,4.39902689365891,4.39902689365891,6199.09826859869,0.0,1.0
2002-09-18,24.9,25.5,24.75,24.76,2800,4.33805028325176,4.44258161537831,4.31191745022012,4.3136596390889,16071.7362519225,0.0,1.0
2002-09-19,24.9,24.9,24.9,24.9,0,4.33805028325176,4.33805028325176,4.33805028325176,4.33805028325176,0,0.0,1.0
2002-09-20,24.9,24.9,24.9,24.9,0,4.33805028325176,4.33805028325176,4.33805028325176,4.33805028325176,0,0.0,1.0
2002-09-23,24.9,24.9,24.9,24.9,0,4.33805028325176,4.33805028325176,4.33805028325176,4.33805028325176,0,0.0,1.0
2002-09-24,24.9,24.9,24.9,24.9,0,4.33805028325176,4.33805028325176,4.33805028325176,4.33805028325176,0,0.0,1.0
2002-09-25,24.9,24.9,24.9,24.9,0,4.33805028325176,4.33805028325176,4.33805028325176,4.33805028325176,0,0.0,1.0
2002-09-26,24.9,24.9,24.9,24.9,0,4.33805028325176,4.33805028325176,4.33805028325176,4.33805028325176,0,0.0,1.0
2002-09-27,25.01,25.5,25.01,25.5,800,4.35721436080829,4.44258161537831,4.35721436080829,4.44258161537831,4591.92464340643,0.0,1.0
2002-09-30,25.0,25.0,25.0,25.0,1280,4.35547217193952,4.35547217193952,4.35547217193952,4.35547217193952,7347.07942945028,0.0,1.0
2002-10-01,25.5,25.5,25.48,25.5,600,4.44258161537831,4.44258161537831,4.43909723764076,4.44258161537831,3443.94348255482,0.0,1.0
2002-10-02,24.65,25.5,24.65,25.5,3400,4.29449556153237,4.44258161537831,4.29449556153237,4.44258161537831,19515.6797344773,0.0,1.0
2002-10-03,24.65,24.65,24.65,24.65,0,4.29449556153237,4.29449556153237,4.29449556153237,4.29449556153237,0,0.0,1.0
2002-10-04,24.65,24.65,24.65,24.65,0,4.29449556153237,4.29449556153237,4.29449556153237,4.29449556153237,0,0.0,1.0
2002-10-07,24.65,24.65,24.65,24.65,280,4.29449556153237,4.29449556153237,4.29449556153237,4.29449556153237,1607.17362519225,0.0,1.0
2002-10-08,24.65,24.65,24.65,24.65,0,4.29449556153237,4.29449556153237,4.29449556153237,4.29449556153237,0,0.0,1.0
2002-10-09,24.75,24.75,24.65,24.65,9000,4.31191745022012,4.31191745022012,4.29449556153237,4.29449556153237,51659.1522383224,0.0,1.0
2002-10-10,24.75,24.75,24.75,24.75,0,4.31191745022012,4.31191745022012,4.31191745022012,4.31191745022012,0,0.0,1.0
2002-10-11,24.75,24.75,24.75,24.75,0,4.31191745022012,4.31191745022012,4.31191745022012,4.31191745022012,0,0.0,1.0
2002-10-14,24.75,24.75,24.75,24.75,0,4.31191745022012,4.31191745022012,4.31191745022012,4.31191745022012,0,0.0,1.0
2002-10-15,25.12,25.12,25.12,25.12,400,4.37637843836483,4.37637843836483,4.37637843836483,4.37637843836483,2295.96232170321,0.0,1.0
2002-10-16,25.12,25.12,25.12,25.12,0,4.37637843836483,4.37637843836483,4.37637843836483,4.37637843836483,0,0.0,1.0
2002-10-17,26.0,26.0,25.5,25.5,1200,4.5296910588171,4.5296910588171,4.44258161537831,4.44258161537831,6887.88696510964,0.0,1.0
2002-10-18,24.5,24.51,24.5,24.51,400,4.26836272850073,4.2701049173695,4.26836272850073,4.2701049173695,2295.96232170321,0.0,1.0
2002-10-21,24.5,24.5,24.5,24.5,0,4.26836272850073,4.26836272850073,4.26836272850073,4.26836272850073,0,0.0,1.0
2002-10-22,25.25,25.25,25.25,25.25,80,4.39902689365891,4.39902689365891,4.39902689365891,4.39902689365891,459.192464340643,0.0,1.0
2002-10-23,26.0,26.75,25.95,25.95,3000,4.5296910588171,4.66035522397528,4.52098011447322,4.52098011447322,17219.7174127741,0.0,1.0
2002-10-24,24.5,24.5,24.5,24.5,3000,4.26836272850073,4.26836272850073,4.26836272850073,4.26836272850073,17219.7174127741,0.0,1.0
2002-10-25,24.5,24.5,24.5,24.5,0,4.26836272850073,4.26836272850073,4.26836272850073,4.26836272850073,0,0.0,1.0
2002-10-28,24.5,24.5,24.5,24.5,0,4.26836272850073,4.26836272850073,4.26836272850073,4.26836272850073,0,0.0,1.0
2002-10-29,24.5,24.5,24.5,24.5,0,4.26836272850073,4.26836272850073,4.26836272850073,4.26836272850073,0,0.0,1.0
2002-10-30,27.5,28.5,26.0,27.25,5600,4.79101938913347,4.96523827601105,4.5296910588171,4.74746466741408,32143.472503845,0.0,1.0
2002-10-31,30.0,30.0,28.5,28.99,4480,5.22656660632742,5.22656660632742,4.96523827601105,5.05060553058106,25714.778003076,0.0,1.0
2002-11-01,30.0,30.0,30.0,30.0,480,5.22656660632742,5.22656660632742,5.22656660632742,5.22656660632742,2755.15478604386,0.0,1.0
2002-11-04,30.0,30.0,30.0,30.0,80,5.22656660632742,5.22656660632742,5.22656660632742,5.22656660632742,459.192464340643,0.0,1.0
2002-11-05,30.48,30.48,29.5,29.5,3480,5.31019167202866,5.31019167202866,5.13945716288863,5.13945716288863,19974.872198818,0.0,1.0
2002-11-06,29.31,31.0,29.31,30.5,2280,5.10635557438189,5.400785493205,5.10635557438189,5.31367604976621,13086.9852337083,0.0,1.0
2002-11-07,29.61,30.0,29.61,30.0,400,5.15862124044517,5.22656660632742,5.15862124044517,5.22656660632742,2295.96232170321,0.0,1.0
2002-11-08,30.0,30.0,30.0,30.0,80,5.22656660632742,5.22656660632742,5.22656660632742,5.22656660632742,459.192464340643,0.0,1.0
2002-11-11,30.0,30.0,30.0,30.0,0,5.22656660632742,5.22656660632742,5.22656660632742,5.22656660632742,0,0.0,1.0
2002-11-12,30.75,31.0,30.5,31.0,1000,5.35723077148561,5.400785493205,5.31367604976621,5.400785493205,5739.90580425803,0.0,1.0
2002-11-13,30.75,30.75,30.75,30.75,0,5.35723077148561,5.35723077148561,5.35723077148561,5.35723077148561,0,0.0,1.0
2002-11-14,31.0,31.0,31.0,31.0,400,5.400785493205,5.400785493205,5.400785493205,5.400785493205,2295.96232170322,0.0,1.0
2002-11-15,31.0,31.0,31.0,31.0,2200,5.400785493205,5.400785493205,5.400785493205,5.400785493205,12627.7927693677,0.0,1.0
2002-11-18,31.0,31.0,31.0,31.0,80,5.400785493205,5.400785493205,5.400785493205,5.400785493205,459.192464340643,0.0,1.0
2002-11-19,30.75,30.98,30.75,30.98,400,5.35723077148561,5.39730111546745,5.35723077148561,5.39730111546745,2295.96232170321,0.0,1.0
2002-11-20,30.5,31.0,30.5,31.0,400,5.31367604976621,5.400785493205,5.31367604976621,5.400785493205,2295.96232170322,0.0,1.0
2002-11-21,31.5,31.5,31.45,31.45,1280,5.48789493664379,5.48789493664379,5.47918399229991,5.47918399229991,7347.07942945029,0.0,1.0
2002-11-22,31.75,31.75,31.5,31.5,400,5.53144965836319,5.53144965836319,5.48789493664379,5.48789493664379,2295.96232170321,0.0,1.0
2002-11-25,31.8,31.8,31.8,31.8,1200,5.54016060270707,5.54016060270707,5.54016060270707,5.54016060270707,6887.88696510964,0.0,1.0
2002-11-26,32.98,32.98,31.02,31.02,1400,5.74573888922261,5.74573888922261,5.40426987094255,5.40426987094255,8035.86812596125,0.0,1.0
2002-11-27,33.0,33.0,33.0,33.0,1200,5.74922326696016,5.74922326696016,5.74922326696016,5.74922326696016,6887.88696510965,0.0,1.0
2002-11-29,33.0,33.0,33.0,33.0,0,5.74922326696016,5.74922326696016,5.74922326696016,5.74922326696016,0,0.0,1.0
2002-12-02,34.0,34.0,33.5,33.5,600,5.99661408632633,5.99661408632633,5.90842858505682,5.90842858505682,3401.91976777641,0.42,1.0
2002-12-03,34.0,34.0,34.0,34.0,0,5.99661408632633,5.99661408632633,5.99661408632633,5.99661408632633,0,0.0,1.0
2002-12-04,33.5,33.53,33.5,33.52,1000,5.90842858505682,5.91371971513299,5.90842858505682,5.9119560051076,5669.86627962735,0.0,1.0
2002-12-05,33.5,33.5,33.5,33.5,200,5.90842858505682,5.90842858505682,5.90842858505682,5.90842858505682,1133.97325592547,0.0,1.0
2002-12-06,33.5,33.5,33.5,33.5,0,5.90842858505682,5.90842858505682,5.90842858505682,5.90842858505682,0,0.0,1.0
2002-12-09,33.4,33.4,33.4,33.4,480,5.89079148480292,5.89079148480292,5.89079148480292,5.89079148480292,2721.53581422113,0.0,1.0
2002-12-10,33.25,33.25,33.0,33.01,400,5.86433583442207,5.86433583442207,5.82024308378732,5.82200679381271,2267.94651185094,0.0,1.0
2002-12-11,32.5,33.25,32.5,33.25,1400,5.73205758251781,5.86433583442207,5.73205758251781,5.86433583442207,7937.81279147829,0.0,1.0
2002-12-12,32.95,32.95,32.95,32.95,200,5.81142453366037,5.81142453366037,5.81142453366037,5.81142453366037,1133.97325592547,0.0,1.0
2002-12-13,33.19,33.19,33.19,33.19,1000,5.85375357426973,5.85375357426973,5.85375357426973,5.85375357426973,5669.86627962735,0.0,1.0
2002-12-16,32.9,33.19,32.9,33.19,3480,5.80260598353342,5.85375357426973,5.80260598353342,5.85375357426973,19731.1346531032,0.0,1.0
2002-12-17,33.25,33.25,33.22,33.22,200,5.86433583442207,5.86433583442207,5.8590447043459,5.8590447043459,1133.97325592547,0.0,1.0
2002-12-18,33.25,33.25,33.25,33.25,0,5.86433583442207,5.86433583442207,5.86433583442207,5.86433583442207,0,0.0,1.0
2002-12-19,33.25,33.25,33.25,33.25,0,5.86433583442207,5.86433583442207,5.86433583442207,5.86433583442207,0,0.0,1.0
2002-12-20,32.9,32.9,32.9,32.9,80,5.80260598353342,5.80260598353342,5.80260598353342,5.80260598353342,453.589302370188,0.0,1.0
2002-12-23,32.9,32.9,32.9,32.9,0,5.80260598353342,5.80260598353342,5.80260598353342,5.80260598353342,0,0.0,1.0
2002-12-24,32.9,32.9,32.9,32.9,0,5.80260598353342,5.80260598353342,5.80260598353342,5.80260598353342,0,0.0,1.0
2002-12-26,32.9,33.14,32.9,33.14,880,5.80260598353342,5.84493502414278,5.80260598353342,5.84493502414278,4989.48232607206,0.0,1.0
2002-12-27,32.9,32.9,32.9,32.9,0,5.80260598353342,5.80260598353342,5.80260598353342,5.80260598353342,0,0.0,1.0
2002-12-30,32.9,32.9,32.9,32.9,0,5.80260598353342,5.80260598353342,5.80260598353342,5.80260598353342,0,0.0,1.0
2002-12-31,33.0,33.0,33.0,33.0,880,5.82024308378732,5.82024308378732,5.82024308378732,5.82024308378732,4989.48232607206,0.0,1.0
2003-01-02,32.5,33.0,32.5,33.0,4200,5.73205758251781,5.82024308378732,5.73205758251781,5.82024308378732,23813.4383744349,0.0,1.0
2003-01-03,31.9,31.9,31.9,31.9,3080,5.62623498099441,5.62623498099441,5.62623498099441,5.62623498099441,17463.1881412522,0.0,1.0
2003-01-06,32.21,32.21,32.21,32.21,280,5.6809099917815,5.6809099917815,5.6809099917815,5.6809099917815,1587.56255829566,0.0,1.0
2003-01-07,32.16,32.2,32.16,32.2,280,5.67209144165455,5.67914628175611,5.67209144165455,5.67914628175611,1587.56255829566,0.0,1.0
2003-01-08,32.16,32.16,32.16,32.16,0,5.67209144165455,5.67209144165455,5.67209144165455,5.67209144165455,0,0.0,1.0
2003-01-09,32.89,32.89,32.85,32.85,200,5.80084227350803,5.80084227350803,5.79378743340647,5.79378743340647,1133.97325592547,0.0,1.0
2003-01-10,32.89,32.89,32.89,32.89,0,5.80084227350803,5.80084227350803,5.80084227350803,5.80084227350803,0,0.0,1.0
2003-01-13,32.89,33.0,32.89,32.89,3400,5.80084227350803,5.82024308378732,5.80084227350803,5.80084227350803,19277.545350733,0.0,1.0
2003-01-14,32.99,33.25,32.99,33.15,800,5.81847937376193,5.86433583442207,5.81847937376193,5.84669873416817,4535.89302370188,0.0,1.0
2003-01-15,33.75,33.75,33.34,33.34,680,5.95252133569158,5.95252133569158,5.88020922465058,5.88020922465058,3855.50907014659,0.0,1.0
2003-01-16,34.5,34.5,33.85,33.85,1600,6.08479958759583,6.08479958759583,5.97015843594548,5.97015843594548,9071.78604740376,0.0,1.0
2003-01-17,36.0,36.15,34.85,34.85,1680,6.34935609140435,6.3758117417852,6.14652943848449,6.14652943848449,9525.37534977394,0.0,1.0
2003-01-21,35.77,36.0,35.0,35.0,4280,6.30879076082038,6.34935609140435,6.17298508886534,6.17298508886534,24267.027676805,0.0,1.0
2003-01-22,36.18,36.4,35.98,35.98,1000,6.38110287186137,6.41990449241995,6.34582867135357,6.34582867135357,5669.86627962735,0.0,1.0
2003-01-23,36.46,36.46,35.35,36.16,1280,6.43048675257229,6.43048675257229,6.23471493975399,6.37757545181059,7257.42883792301,0.0,1.0
2003-01-24,35.4,36.17,35.36,36.17,2400,6.24353348988094,6.37933916183598,6.23647864977938,6.37933916183598,13607.6790711056,0.0,1.0
2003-01-27,35.65,35.65,35.36,35.36,600,6.28762624051569,6.28762624051569,6.23647864977938,6.23647864977938,3401.91976777641,0.0,1.0
2003-01-28,35.5,35.61,35.49,35.61,6480,6.26117059013484,6.28057140041413,6.25940688010945,6.28057140041413,36740.7334919852,0.0,1.0
2003-01-29,35.5,35.61,35.49,35.61,7000,6.26117059013484,6.28057140041413,6.25940688010945,6.28057140041413,39689.0639573914,0.0,1.0
2003-01-30,34.97,35.01,34.97,35.0,1080,6.16769395878917,6.17474879889073,6.16769395878917,6.17298508886534,6123.45558199753,0.0,1.0
2003-01-31,35.5,35.5,35.05,35.05,480,6.26117059013484,6.26117059013484,6.18180363899229,6.18180363899229,2721.53581422113,0.0,1.0
2003-02-03,35.46,35.59,35.46,35.59,280,6.25411575003328,6.27704398036335,6.25411575003328,6.27704398036335,1587.56255829566,0.0,1.0
2003-02-04,34.91,35.3,34.56,35.22,2800,6.15711169863683,6.22589638962704,6.09538184774817,6.21178670942392,15875.6255829566,0.0,1.0
2003-02-05,34.6,34.6,34.59,34.59,200,6.10243668784974,6.10243668784974,6.10067297782435,6.10067297782435,1133.97325592547,0.0,1.0
2003-02-06,34.5,35.25,34.5,34.6,20680,6.08479958759583,6.21707783950009,6.08479958759583,6.10243668784974,117252.834662694,0.0,1.0
2003-02-07,34.8,35.3,34.7,35.3,2480,6.13771088835754,6.22589638962704,6.12007378810364,6.22589638962704,14061.2683734758,0.0,1.0
2003-02-10,34.8,34.9,34.61,34.75,2480,6.13771088835754,6.15534798861144,6.10420039787512,6.12889233823059,14061.2683734758,0.0,1.0
2003-02-11,34.64,34.8,34.6,34.8,3800,6.1094915279513,6.13771088835754,6.10243668784974,6.13771088835754,21545.4918625839,0.0,1.0
2003-02-12,35.25,35.25,33.9,34.65,19680,6.21707783950009,6.21707783950009,5.97897698607243,6.11125523797669,111582.968383066,0.0,1.0
2003-02-13,34.7,35.4,34.7,35.39,3000,6.12007378810364,6.24353348988094,6.12007378810364,6.24176977985555,17009.598838882,0.0,1.0
2003-02-14,34.55,34.55,34.25,34.25,200,6.09361813772278,6.09361813772278,6.04070683696108,6.04070683696108,1133.97325592547,0.0,1.0
2003-02-18,34.9,35.3,34.14,34.14,15480,6.15534798861144,6.22589638962704,6.02130602668179,6.02130602668179,87769.5300086313,0.0,1.0
2003-02-19,34.56,35.3,34.22,34.22,14200,6.09538184774817,6.22589638962704,6.03541570688491,6.03541570688491,80512.1011707084,0.0,1.0
2003-02-20,35.05,35.3,34.41,34.41,3480,6.18180363899229,6.22589638962704,6.06892619736732,6.06892619736732,19731.1346531032,0.0,1.0
2003-02-21,35.45,35.45,34.59,35.3,5280,6.25235204000789,6.25235204000789,6.10067297782435,6.22589638962704,29936.8939564324,0.0,1.0
2003-02-24,37.29,37.34,35.3,35.3,6800,6.57687468467967,6.58569323480662,6.22589638962704,6.22589638962704,38555.090701466,0.0,1.0
2003-02-25,37.0,37.0,35.0,36.0,3400,6.52572709394336,6.52572709394336,6.17298508886534,6.34935609140435,19277.545350733,0.0,1.0
2003-02-26,37.24,37.25,36.96,36.96,1880,6.56805613455272,6.56981984457811,6.5186722538418,6.5186722538418,10659.3486056994,0.0,1.0
2003-02-27,36.99,37.0,35.52,36.73,3880,6.52396338391797,6.52572709394336,6.26469801018562,6.47810692325783,21999.0811649541,0.0,1.0
2003-02-28,36.81,37.0,36.58,36.63,3280,6.54160048417187,6.57536587651071,6.50072658818275,6.5096122177456,18456.7676201162,0.28,1.0
2003-03-03,36.9,37.0,36.9,37.0,1280,6.557594617385,6.57536587651071,6.557594617385,6.57536587651071,7202.64102248439,0.0,1.0
2003-03-04,36.58,36.76,35.82,36.76,1800,6.50072658818275,6.53271485460902,6.36566501882739,6.53271485460902,10128.7139378687,0.0,1.0
2003-03-05,36.8,36.8,36.44,36.52,1800,6.5398233582593,6.5398233582593,6.47584682540676,6.49006383270733,10128.7139378687,0.0,1.0
2003-03-06,37.43,37.5,36.3,36.3,2480,6.65178229075124,6.66422217213923,6.45096706263077,6.45096706263077,13955.1169810635,0.0,1.0
2003-03-07,38.49,38.49,37.5,37.5,2280,6.84015763748371,6.84015763748371,6.66422217213923,6.66422217213923,12829.7043213003,0.0,1.0
2003-03-10,39.0,39.0,38.5,38.5,680,6.9307910590248,6.9307910590248,6.84193476339628,6.84193476339628,3826.40304319483,0.0,1.0
2003-03-11,37.0,39.5,37.0,39.5,30600,6.57536587651071,7.01964735465332,6.57536587651071,7.01964735465332,172188.136943767,0.0,1.0
2003-03-12,37.95,37.95,36.98,37.26,9080,6.7441928382049,6.7441928382049,6.57181162468557,6.62157115023754,51093.7347532486,0.0,1.0
2003-03-13,38.4,38.49,37.95,37.95,1280,6.82416350427057,6.84015763748371,6.7441928382049,6.7441928382049,7202.64102248438,0.0,1.0
2003-03-14,38.45,38.45,38.21,38.45,400,6.83304913383343,6.83304913383343,6.79039811193173,6.83304913383343,2250.82531952637,0.0,1.0
2003-03-17,39.85,39.9,38.7,38.75,6480,7.08184676159329,7.09073239115614,6.87747728164769,6.88636291121054,36463.3701763272,0.0,1.0
2003-03-18,39.8,39.9,39.63,39.9,1200,7.07296113203044,7.09073239115614,7.04274999151674,7.09073239115614,6752.47595857911,0.0,1.0
2003-03-19,39.9,40.0,39.69,39.83,1080,7.09073239115614,7.10850365028185,7.05341274699216,7.07829250976815,6077.2283627212,0.0,1.0
2003-03-20,40.0,40.0,39.85,40.0,400,7.10850365028185,7.10850365028185,7.08184676159329,7.10850365028185,2250.82531952637,0.0,1.0
2003-03-21,40.25,40.25,39.98,39.99,3600,7.15293179809611,7.15293179809611,7.1049493984567,7.10672652436928,20257.4278757373,0.0,1.0
2003-03-24,40.78,40.78,40.26,40.35,1400,7.24711947146234,7.24711947146234,7.15470892400868,7.17070305722181,7877.8886183423,0.0,1.0
2003-03-25,41.4,41.4,40.0,40.0,2600,7.35730127804171,7.35730127804171,7.10850365028185,7.10850365028185,14630.3645769214,0.0,1.0
2003-03-26,41.35,41.47,40.0,41.47,4800,7.34841564847886,7.3697411594297,7.10850365028185,7.3697411594297,27009.9038343164,0.0,1.0
2003-03-27,44.78,46.19,41.24,41.45,35280,7.95796983649053,8.20854459016296,7.32886726344058,7.36618690760456,198522.793182226,0.0,1.0
2003-03-28,43.35,44.25,43.0,44.0,5880,7.70384083099295,7.86378216312429,7.64164142405298,7.81935401531003,33087.1321970376,0.0,1.0
2003-03-31,43.82,44.14,43.36,44.14,11680,7.78736574888376,7.84423377808602,7.70561795690552,7.84423377808602,65724.09933017,0.0,1.0
2003-04-01,43.439,44.1,42.4,44.1,6680,7.71965725161483,7.83712527443574,7.53501386929876,7.83712527443574,37588.7828360904,0.0,1.0
2003-04-02,42.44,43.79,42.44,43.48,8000,7.54212237294904,7.78203437114605,7.54212237294904,7.72694346785637,45016.5063905274,0.0,1.0
2003-04-03,41.6,43.3,41.131,43.3,5680,7.39284379629312,7.6949552014301,7.30949659099357,7.6949552014301,31961.7195372744,0.0,1.0
2003-04-04,41.64,42.31,40.75,41.7,10680,7.3999522999434,7.51901973608562,7.24178809372463,7.41061505541883,60097.0360313541,0.0,1.0
2003-04-07,42.13,42.19,41.5,41.5,880,7.48703146965935,7.49769422513478,7.37507253716742,7.37507253716742,4951.81570295802,0.0,1.0
2003-04-08,41.97,42.1,41.48,41.78,2880,7.45859745505823,7.48170009192164,7.37151828534227,7.42483206271939,16205.9423005899,0.0,1.0
2003-04-09,41.75,42.26,41.5,41.98,15280,7.41950068498168,7.51013410652277,7.37507253716742,7.4603745809708,85981.5272059073,0.0,1.0
2003-04-10,42.5,42.5,41.52,41.52,2680,7.55278512842446,7.55278512842446,7.37862678899256,7.37862678899256,15080.5296408267,0.0,1.0
2003-04-11,42.15,42.7,42.15,42.26,2000,7.49058572148449,7.58832764667587,7.49058572148449,7.51013410652277,11254.1265976319,0.0,1.0
2003-04-14,42.25,42.25,41.999,41.999,200,7.5083569806102,7.5083569806102,7.46375112020468,7.46375112020468,1125.41265976318,0.0,1.0
2003-04-15,41.91,42.1,41.59,42.1,1680,7.4479346995828,7.48170009192164,7.39106667038055,7.48170009192164,9453.46634201076,0.0,1.0
2003-04-16,41.5,41.91,41.5,41.91,1080,7.37507253716742,7.4479346995828,7.37507253716742,7.4479346995828,6077.22836272119,0.0,1.0
2003-04-17,41.85,42.0,41.63,41.73,2600,7.43727194410738,7.46392883279594,7.39817517403083,7.41594643315654,14630.3645769214,0.0,1.0
2003-04-21,41.75,41.97,41.5,41.6,2000,7.41950068498168,7.45859745505823,7.37507253716742,7.39284379629312,11254.1265976318,0.0,1.0
2003-04-22,41.979,41.979,41.51,41.75,1080,7.46019686837954,7.46019686837954,7.37684966307999,7.41950068498168,6077.2283627212,0.0,1.0
2003-04-23,42.11,42.11,41.85,41.85,6480,7.48347721783421,7.48347721783421,7.43727194410738,7.43727194410738,36463.3701763272,0.0,1.0
2003-04-24,43.0,43.78,42.0,42.11,12880,7.64164142405298,7.78025724523348,7.46392883279594,7.48347721783421,72476.5752887491,0.0,1.0
2003-04-25,43.67,43.85,43.04,43.13,4080,7.76070886019521,7.79269712662147,7.64874992770327,7.6647440609164,22958.418259169,0.0,1.0
2003-04-28,43.42,43.66,43.27,43.5,3000,7.71628071238094,7.75893173428263,7.68962382369239,7.73049771968151,16881.1898964478,0.0,1.0
2003-04-29,43.03,43.69,43.03,43.64,3680,7.6469728017907,7.76426311202035,7.6469728017907,7.75537748245749,20707.5929396426,0.0,1.0
2003-04-30,42.87,43.02,42.87,43.02,4480,7.61853878718957,7.64519567587813,7.61853878718957,7.64519567587813,25209.2435786953,0.0,1.0
2003-05-01,42.91,43.0,42.71,43.0,5800,7.62564729083985,7.64164142405298,7.59010477258844,7.64164142405298,32636.9671331324,0.0,1.0
2003-05-02,42.88,42.88,42.75,42.75,600,7.62031591310214,7.62031591310214,7.59721327623872,7.59721327623872,3376.23797928955,0.0,1.0
2003-05-05,43.05,43.05,42.77,42.99,1800,7.65052705361584,7.65052705361584,7.60076752806386,7.63986429814041,10128.7139378687,0.0,1.0
2003-05-06,43.8,43.91,43.0,43.0,3600,7.78381149705862,7.8033598820969,7.64164142405298,7.64164142405298,20257.4278757373,0.0,1.0
2003-05-07,43.19,44.2,43.05,43.97,8280,7.67540681639182,7.85489653356144,7.65052705361584,7.81402263757232,46592.0841141959,0.0,1.0
2003-05-08,44.4,44.4,43.19,43.19,17200,7.89043905181285,7.89043905181285,7.67540681639182,7.67540681639182,96785.4887396339,0.0,1.0
2003-05-09,43.61,44.4,42.69,44.4,9480,7.75004610471978,7.89043905181285,7.5865505207633,7.89043905181285,53344.560072775,0.0,1.0
2003-05-12,43.59,43.82,42.76,43.61,8800,7.74649185289464,7.78736574888376,7.59899040215129,7.75004610471978,49518.1570295801,0.0,1.0
2003-05-13,43.25,43.59,43.25,43.59,1600,7.68606957186725,7.74649185289464,7.68606957186725,7.74649185289464,9003.30127810547,0.0,1.0
2003-05-14,43.59,43.59,43.13,43.33,3680,7.74649185289464,7.74649185289464,7.6647440609164,7.70028657916781,20707.5929396426,0.0,1.0
2003-05-15,43.76,43.96,43.46,43.66,2080,7.77670299340834,7.81224551165975,7.72338921603123,7.75893173428263,11704.2916615371,0.0,1.0
2003-05-16,44.19,44.19,43.64,43.64,1000,7.85311940764887,7.85311940764887,7.75537748245749,7.75537748245749,5627.06329881592,0.0,1.0
2003-05-19,43.89,44.23,43.72,44.19,1280,7.79980563027176,7.86022791129915,7.76959448975806,7.85311940764887,7202.64102248438,0.0,1.0
2003-05-20,42.825,43.59,42.59,43.59,2600,7.610541720583,7.74649185289464,7.5687792616376,7.74649185289464,14630.3645769214,0.0,1.0
2003-05-21,43.06,43.35,42.9,42.9,1600,7.65230417952841,7.70384083099295,7.62387016492728,7.62387016492728,9003.30127810547,0.0,1.0
2003-05-22,42.24,43.349,41.51,42.65,11480,7.50657985469763,7.70366311840169,7.37684966307999,7.57944201711302,64598.6866704068,0.0,1.0
2003-05-23,42.15,42.67,41.5,41.51,6480,7.49058572148449,7.58299626893816,7.37507253716742,7.37684966307999,36463.3701763272,0.0,1.0
2003-05-27,43.1,43.1,41.5,41.5,3200,7.65941268317869,7.65941268317869,7.37507253716742,7.37507253716742,18006.602556211,0.0,1.0
2003-05-28,43.5,43.5,42.25,42.25,9680,7.73049771968151,7.73049771968151,7.5083569806102,7.5083569806102,54469.9727325381,0.0,1.0
2003-05-29,42.74,43.75,42.74,43.031,2480,7.59543615032615,7.77492586749577,7.59543615032615,7.64715051438195,13955.1169810635,0.0,1.0
2003-05-30,43.389,43.389,42.6,42.65,1800,7.71077162205198,7.71077162205198,7.57055638755017,7.57944201711302,10128.7139378687,0.0,1.0
2003-06-02,43.5,43.5,42.98,43.16,2480,7.73049771968151,7.73049771968151,7.63808717222784,7.67007543865411,13955.1169810635,0.0,1.0
2003-06-03,43.03,43.5,43.0,43.28,2000,7.6469728017907,7.73049771968151,7.64164142405298,7.69140094960496,11254.1265976318,0.0,1.0
2003-06-04,41.5,43.29,41.47,43.189,2680,7.42483206271939,7.74508385530415,7.41946471424031,7.72701378209127,14979.4633818647,0.28,1.0
2003-06-05,41.9799,42.18,41.25,41.25,2600,7.51069174722298,7.5464919615784,7.3801041587271,7.3801041587271,14532.315221212,0.0,1.0
2003-06-06,42.18,42.32,41.97,42.32,1080,7.5464919615784,7.57153958781408,7.50892052222488,7.57153958781408,6036.50016881115,0.0,1.0
2003-06-09,43.0,43.0,42.18,42.18,1680,7.6931994866731,7.6931994866731,7.5464919615784,7.5464919615784,9390.11137370623,0.0,1.0
2003-06-10,43.31,43.31,42.99,43.0,2680,7.74866208762353,7.74866208762353,7.69141037051341,7.6931994866731,14979.4633818647,0.0,1.0
2003-06-11,43.38,43.66,42.94,43.18,4400,7.76118590074138,7.81128115321273,7.68246478971495,7.72540357754755,24593.1488358972,0.0,1.0
2003-06-12,43.32,43.59,43.0,43.58,5600,7.75045120378323,7.79875734009489,7.6931994866731,7.7969682239352,31300.3712456874,0.0,1.0
2003-06-13,44.49,44.5,43.52,43.52,14800,7.95977779446712,7.96156691062681,7.78623352697706,7.78623352697706,82722.4097207454,0.0,1.0
2003-06-16,44.989,45.17,44.25,44.5,16200,8.04905469083572,8.08143769332614,7.91683900663453,7.96156691062681,90547.5025321672,0.0,1.0
2003-06-17,45.98,46.0,44.79,45.09,9480,8.22635610226114,8.22993433458053,8.01345127925786,8.06712476404861,52987.0570373423,0.0,1.0
2003-06-18,45.09,45.43,44.4,45.22,9200,8.06712476404861,8.12795471347811,7.9436757490299,8.0903832741246,51422.0384750579,0.0,1.0
2003-06-19,44.419,45.4,44.34,45.23,4400,7.94707506973331,8.12258736499904,7.93294105207175,8.09217239028429,24593.1488358973,0.0,1.0
2003-06-20,43.22,44.4,43.0,44.4,10280,7.73256004218631,7.9436757490299,7.6931994866731,7.9436757490299,57458.5386438691,0.0,1.0
2003-06-23,45.14,45.25,42.979,43.0,11680,8.07607034484706,8.09575062260367,7.68944234273775,7.6931994866731,65283.631455291,0.0,1.0
2003-06-24,46.73,46.73,45.13,45.14,28200,8.360539814238,8.360539814238,8.07428122868737,8.07607034484706,157619.726630069,0.0,1.0
2003-06-25,45.52,46.59,45.15,46.29,8200,8.14405675891534,8.33549218800232,8.07785946100675,8.28181870321158,45832.6864668994,0.0,1.0
2003-06-26,45.69,46.09,45.52,45.52,5600,8.17447173363009,8.24603638001775,8.14405675891534,8.14405675891534,31300.3712456874,0.0,1.0
2003-06-27,45.47,46.24,45.091,45.65,15800,8.13511117811688,8.27287312241312,8.06730367566458,8.16731526899133,88311.7617289038,0.0,1.0
2003-06-30,44.44,46.0,43.4,45.31,128200,7.95083221366866,8.22993433458053,7.76476413306076,8.10648531956182,716554.927445916,0.0,1.0
2003-07-01,42.64,44.07,42.64,43.011,15880,7.62879130492421,7.88463491576008,7.62879130492421,7.69516751444876,88758.9098895565,0.0,1.0
2003-07-02,42.85,43.28,42.369,43.24,4680,7.66636274427773,7.74329473914446,7.58030625699657,7.7361382745057,26158.1673981816,0.0,1.0
2003-07-03,42.1,42.77,42.1,42.25,1600,7.53217903230087,7.6520498150002,7.53217903230087,7.55901577469624,8942.96321305356,0.0,1.0
2003-07-07,42.72,42.72,41.91,42.39,3400,7.64310423420174,7.64310423420174,7.49818582526674,7.58406340093192,19003.7968277388,0.0,1.0
2003-07-08,42.53,43.0,41.82,43.0,6400,7.6091110271676,7.6931994866731,7.48208377982951,7.6931994866731,35771.8528522142,0.0,1.0
2003-07-09,43.23,43.389,41.85,42.52,13600,7.734349158346,7.7627961052851,7.48745112830859,7.60732191100791,76015.1873109552,0.0,1.0
2003-07-10,42.64,43.0,42.62,42.88,2600,7.62879130492421,7.6931994866731,7.62521307260483,7.6717300927568,14532.315221212,0.0,1.0
2003-07-11,43.25,43.25,43.24,43.24,2000,7.73792739066539,7.73792739066539,7.7361382745057,7.7361382745057,11178.7040163169,0.0,1.0
2003-07-14,43.4,43.4,43.36,43.398,4000,7.76476413306076,7.76476413306076,7.75760766842199,7.76440630982882,22357.4080326339,0.0,1.0
2003-07-15,44.25,44.25,42.91,42.92,5400,7.91683900663453,7.91683900663453,7.67709744123588,7.67888655739557,30182.5008440557,0.0,1.0
2003-07-16,44.22,44.32,44.16,44.32,3000,7.91147165815545,7.92936281975237,7.9007369611973,7.92936281975237,16768.0560244754,0.0,1.0
2003-07-17,44.231,44.97,43.78,44.02,1400,7.91343968593111,8.04565537013231,7.83275054712903,7.87568933496163,7825.09281142186,0.0,1.0
2003-07-18,44.24,44.77,44.24,44.77,480,7.91504989047484,8.00987304693848,7.91504989047484,8.00987304693848,2682.88896391606,0.0,1.0
2003-07-21,43.69,44.23,43.69,44.17,2080,7.81664850169181,7.91326077431514,7.81664850169181,7.902526077357,11625.8521769696,0.0,1.0
2003-07-22,44.5,44.5,43.79,43.79,1200,7.96156691062681,7.96156691062681,7.83453966328872,7.83453966328872,6707.22240979017,0.0,1.0
2003-07-23,45.9,45.9,44.83,44.9,1400,8.21204317298361,8.21204317298361,8.02060774389663,8.03313155701447,7825.09281142186,0.0,1.0
2003-07-24,45.121,46.34,45.12,46.2,1400,8.07267102414365,8.29076428401003,8.07249211252768,8.26571665777436,7825.09281142186,0.0,1.0
2003-07-25,46.179,46.23,45.25,45.849,2280,8.261959513839,8.27108400625343,8.09575062260367,8.20291868056919,12743.7225786013,0.0,1.0
2003-07-28,46.24,46.35,45.27,46.34,3480,8.27287312241312,8.29255340016973,8.09932885492305,8.29076428401003,19450.9449883915,0.0,1.0
2003-07-29,46.4,46.4,45.12,46.24,4200,8.30149898096818,8.30149898096818,8.07249211252768,8.27287312241312,23475.2784342656,0.0,1.0
2003-07-30,46.51,46.64,46.19,46.3,1800,8.32117925872479,8.34443776880078,8.26392754161466,8.28360781937127,10060.8336146852,0.0,1.0
2003-07-31,47.55,48.35,46.52,46.52,5280,8.50724733933269,8.65037663210801,8.32296837488448,8.32296837488448,29511.7786030767,0.0,1.0
2003-08-01,46.84,48.35,44.42,48.35,4200,8.38022009199461,8.65037663210801,7.94725398134928,8.65037663210801,23475.2784342656,0.0,1.0
2003-08-04,46.65,46.85,45.24,46.85,1680,8.34622688496047,8.3820092081543,8.09396150644398,8.3820092081543,9390.11137370623,0.0,1.0
2003-08-05,46.19,46.99,45.86,46.88,1800,8.26392754161466,8.40705683438998,8.20488670834485,8.38737655663337,10060.8336146852,0.0,1.0
2003-08-06,45.46,45.88,45.05,45.8,1800,8.13332206195719,8.20846494066423,8.05996829940984,8.1941520113867,10060.8336146852,0.0,1.0
2003-08-07,43.85,44.63,43.55,44.46,3880,7.84527436024687,7.9848254207028,7.79160087545613,7.95441044598805,21686.6857916549,0.0,1.0
2003-08-08,43.19,43.8,43.19,43.8,600,7.72719269370724,7.83632877944841,7.72719269370724,7.83632877944841,3353.61120489508,0.0,1.0
2003-08-11,43.49,43.5,42.99,43.49,1600,7.78086617849798,7.78265529465767,7.69141037051341,7.78086617849798,8942.96321305355,0.0,1.0
2003-08-12,45.14,45.14,43.95,43.95,800,8.07607034484706,8.07607034484706,7.86316552184379,7.86316552184379,4471.48160652678,0.0,1.0
2003-08-13,45.46,45.5,45.035,45.035,1680,8.13332206195719,8.14047852659596,8.0572846251703,8.0572846251703,9390.11137370623,0.0,1.0
2003-08-14,45.0,45.48,44.99,45.46,1600,8.05102271861139,8.13690029427657,8.04923360245169,8.13332206195719,8942.96321305354,0.0,1.0
2003-08-15,46.789,46.79,46.5,46.5,800,8.37109559958018,8.37127451119615,8.3193901425651,8.3193901425651,4471.48160652678,0.0,1.0
2003-08-18,46.75,46.78,45.61,45.61,5680,8.36411804655738,8.36948539503646,8.16015880435256,8.16015880435256,31747.5194063401,0.0,1.0
2003-08-19,46.55,46.75,46.25,46.75,3400,8.32833572336355,8.36411804655738,8.27466223857281,8.36411804655738,19003.7968277388,0.0,1.0
2003-08-20,46.5,46.75,46.33,46.73,5200,8.3193901425651,8.36411804655738,8.28897516785034,8.360539814238,29064.630442424,0.0,1.0
2003-08-21,46.5,46.5,45.8,45.8,1880,8.3193901425651,8.3193901425651,8.1941520113867,8.1941520113867,10507.9817753379,0.0,1.0
2003-08-22,45.92,46.5,45.2,46.5,2000,8.215621405303,8.3193901425651,8.08680504180521,8.3193901425651,11178.7040163169,0.0,1.0
2003-08-25,45.7,46.43,45.2,45.919,1480,8.17626084978978,8.30686632944726,8.08680504180521,8.21544249368702,8272.24097207454,0.0,1.0
2003-08-26,46.0,46.27,45.0,45.735,2080,8.22993433458053,8.27824047089219,8.05102271861139,8.1825227563487,11625.8521769696,0.0,1.0
2003-08-27,45.9,45.93,45.05,45.05,2200,8.21204317298361,8.21741052146269,8.05996829940984,8.05996829940984,12296.5744179486,0.0,1.0
2003-08-28,44.76,45.84,44.76,45.7,2000,8.00808393077879,8.20130847602546,8.00808393077879,8.17626084978978,11178.7040163169,0.0,1.0
2003-08-29,45.85,45.85,44.88,44.88,480,8.20309759218516,8.20309759218516,8.02955332469509,8.02955332469509,2682.88896391606,0.0,1.0
2003-09-02,45.75,45.75,44.79,45.749,2880,8.18520643058824,8.18520643058824,8.01345127925786,8.18502751897227,16097.3337834964,0.0,1.0
2003-09-03,45.74,45.85,45.5,45.85,2080,8.23709079921929,8.25690015619162,8.19387038400695,8.25690015619162,11550.0972757296,0.3,1.0
2003-09-04,45.6,45.75,45.39,45.75,2800,8.21187889034542,8.23889164985314,8.17406102703462,8.23889164985314,15548.2078711745,0.0,1.0
2003-09-05,45.4,45.7,45.04,45.7,3200,8.17586187766847,8.2298873966839,8.11103125484996,8.2298873966839,17769.3804241994,0.0,1.0
2003-09-08,45.511,45.8,45.25,45.53,4200,8.19585131970418,8.24789590302238,8.14884911816076,8.19927293590849,23322.3118067617,0.0,1.0
2003-09-09,46.19,46.58,45.56,46.58,2080,8.31812907774244,8.3883622524625,8.20467548781003,8.3883622524625,11550.0972757296,0.0,1.0
2003-09-10,46.28,46.45,45.39,46.23,9800,8.33433673344707,8.36495119422248,8.17406102703462,8.32533248027783,54418.7275491105,0.0,1.0
2003-09-11,46.9,46.9,45.51,45.75,2400,8.44598947274562,8.44598947274562,8.19567123464079,8.23889164985314,13327.0353181495,0.0,1.0
2003-09-12,46.6,47.01,45.74,46.77,3080,8.39196395373019,8.46579882971795,8.23709079921929,8.4225784145056,17103.0286582919,0.0,1.0
2003-09-15,46.99,46.99,45.88,46.99,4400,8.46219712845025,8.46219712845025,8.26230270809316,8.46219712845025,24432.8980832741,0.0,1.0
2003-09-16,46.78,46.99,46.06,46.99,5080,8.42437926513945,8.46219712845025,8.29471801950242,8.46219712845025,28208.8914234165,0.0,1.0
2003-09-17,47.0,47.0,45.86,45.98,2480,8.4639979790841,8.4639979790841,8.25870100682546,8.28031121443164,13771.2698287545,0.0,1.0
2003-09-18,46.9,47.0,46.51,47.0,1080,8.44598947274562,8.4639979790841,8.37575629802556,8.4639979790841,5997.16589316729,0.0,1.0
2003-09-19,47.5,47.5,46.7575,46.7575,7880,8.55404051077648,8.55404051077648,8.42032735121329,8.42032735121329,43757.099294591,0.0,1.0
2003-09-22,47.5,47.5,45.46,47.3,6400,8.55404051077648,8.55404051077648,8.18666698147156,8.51802349809953,35538.7608483987,0.0,1.0
2003-09-23,47.05,47.49,46.76,46.98,2800,8.47300223225334,8.55223966014264,8.42077756387176,8.4603962778164,15548.2078711744,0.0,1.0
2003-09-24,47.11,47.5,47.01,47.12,3400,8.48380733605642,8.55404051077648,8.46579882971795,8.48560818669027,18879.9667007118,0.0,1.0
2003-09-25,45.62,47.5,45.62,46.91,5000,8.21548059161312,8.55404051077648,8.21548059161312,8.44779032337947,27764.6569128115,0.0,1.0
2003-09-26,44.201,46.74,44.15,45.705,3400,7.95993988667013,8.41717586260406,7.95075554843751,8.23078782200082,18879.9667007118,0.0,1.0
2003-09-29,43.86,46.08,43.81,44.15,5080,7.89853088005593,8.29831972077011,7.88952662688669,7.95075554843751,28208.8914234165,0.0,1.0
2003-09-30,42.25,44.13,42.25,44.07,3880,7.60859392800645,7.94715384716982,7.60859392800645,7.93634874336673,21545.3737643417,0.0,1.0
2003-10-01,43.99,43.99,42.48,42.49,2680,7.92194193829595,7.92194193829595,7.65001349258495,7.6518143432188,14881.856105267,0.0,1.0
2003-10-02,43.78,43.95,42.01,43.95,2680,7.88412407498515,7.91473853576056,7.56537351279411,7.91473853576056,14881.856105267,0.0,1.0
2003-10-03,43.98,44.0,43.78,43.78,1200,7.9201410876621,7.9237427889298,7.88412407498515,7.88412407498515,6663.51765907476,0.0,1.0
2003-10-06,43.98,43.99,43.98,43.99,200,7.9201410876621,7.92194193829595,7.9201410876621,7.92194193829595,1110.58627651246,0.0,1.0
2003-10-07,44.0,44.0,43.81,43.81,1800,7.9237427889298,7.9237427889298,7.88952662688669,7.88952662688669,9995.27648861214,0.0,1.0
2003-10-08,43.45,43.95,42.81,43.8,3200,7.82469600406817,7.91473853576056,7.70944156350192,7.88772577625284,17769.3804241994,0.0,1.0
2003-10-09,42.25,43.85,42.25,42.51,3800,7.60859392800645,7.89673002942208,7.60859392800645,7.65541604448649,21101.1392537368,0.0,1.0
2003-10-10,41.5,43.47,41.5,43.47,3200,7.47353013046788,7.82829770533587,7.47353013046788,7.82829770533587,17769.3804241994,0.0,1.0
2003-10-13,42.23,42.24,41.45,41.64,2280,7.60499222673876,7.6067930773726,7.46452587729864,7.49874203934174,12660.683552242,0.0,1.0
2003-10-14,42.85,42.85,42.35,42.54,2200,7.71664496603731,7.71664496603731,7.62660243434493,7.66081859638803,12216.4490416371,0.0,1.0
2003-10-15,42.9,42.9,42.69,42.82,480,7.72564921920655,7.72564921920655,7.68783135589575,7.71124241413577,2665.40706362991,0.0,1.0
2003-10-16,42.84,42.92,42.67,42.919,800,7.71484411540347,7.72925092047425,7.68422965462805,7.72907083541086,4442.34510604984,0.0,1.0
2003-10-17,42.2,42.9,42.1,42.9,1200,7.59958967483721,7.72564921920655,7.58158116849874,7.72564921920655,6663.51765907477,0.0,1.0
2003-10-20,42.18,42.51,42.18,42.51,200,7.59598797356952,7.65541604448649,7.59598797356952,7.65541604448649,1110.58627651246,0.0,1.0
2003-10-21,41.67,42.59,41.67,42.35,1280,7.50414459124329,7.66982284955727,7.50414459124329,7.62660243434493,7107.75216967974,0.0,1.0
2003-10-22,40.2,42.125,40.2,42.125,3680,7.23941954806768,7.58608329508336,7.23941954806768,7.58608329508336,20434.7874878293,0.0,1.0
2003-10-23,39.5,40.309,39.46,40.309,1480,7.11336000369834,7.25904881997662,7.10615660116295,7.25904881997662,8218.33844619221,0.0,1.0
2003-10-24,39.1,39.555,39.0,39.4,3080,7.04132597834443,7.1232646821845,7.02331747200595,7.09535149735986,17103.0286582919,0.0,1.0
2003-10-27,40.0,40.0,39.28,39.28,2600,7.20340253539072,7.20340253539072,7.07374128975369,7.07374128975369,14437.621594662,0.0,1.0
2003-10-28,40.25,40.65,39.5,40.17,3600,7.24842380123692,7.32045782659082,7.11336000369834,7.23401699616613,19990.5529772243,0.0,1.0
2003-10-29,40.7,41.35,39.85,41.0,7480,7.32946207976006,7.44651737096016,7.17638977588301,7.38348759877549,41535.926741566,0.0,1.0
2003-10-30,41.04,41.45,40.155,40.155,4600,7.39069100131088,7.46452587729864,7.23131572021536,7.23131572021536,25543.4843597866,0.0,1.0
2003-10-31,41.37,41.46,41.13,41.46,880,7.45011907222785,7.46632672793248,7.40689865701551,7.46632672793248,4886.57961665483,0.0,1.0
2003-11-03,41.94,41.95,40.65,41.39,1880,7.55276755835717,7.55456840899102,7.32045782659082,7.45372077349555,10439.5109992171,0.0,1.0
2003-11-04,41.89,41.95,41.89,41.95,1080,7.54376330518793,7.55456840899102,7.54376330518793,7.55456840899102,5997.16589316729,0.0,1.0
2003-11-05,41.94,41.95,41.72,41.89,2480,7.55276755835717,7.55456840899102,7.51314884441252,7.54376330518793,13771.2698287545,0.0,1.0
2003-11-06,42.65,42.65,41.825,41.825,1880,7.68062795336036,7.68062795336036,7.53205777606793,7.53205777606793,10439.5109992171,0.0,1.0
2003-11-07,42.86,43.0,42.74,43.0,1280,7.71844581667116,7.74365772554503,7.69683560906499,7.74365772554503,7107.75216967975,0.0,1.0
2003-11-10,41.5,43.1,41.5,42.76,2680,7.47353013046788,7.7616662318835,7.47353013046788,7.70043731033268,14881.856105267,0.0,1.0
2003-11-11,42.91,43.13,41.55,42.07,4080,7.7274500698404,7.76706878378505,7.48253438363711,7.57617861659719,22655.9600408542,0.0,1.0
2003-11-12,43.5,43.85,43.33,43.33,1000,7.83370025723741,7.89673002942208,7.803085796462,7.803085796462,5552.9313825623,0.0,1.0
2003-11-13,43.98,44.02,43.57,43.95,2600,7.9201410876621,7.92734449019749,7.84630621167435,7.91473853576056,14437.621594662,0.0,1.0
2003-11-14,43.19,44.8,43.09,44.3,1880,7.77787388758813,8.06781083963761,7.75986538124966,7.97776830794523,10439.5109992171,0.0,1.0
2003-11-17,41.21,43.19,41.21,43.19,4800,7.42130546208629,7.77787388758813,7.42130546208629,7.77787388758813,26654.0706362991,0.0,1.0
2003-11-18,40.5,41.3,40.5,41.24,1680,7.29344506708311,7.43751311779092,7.29344506708311,7.42670801398784,9328.92472270466,0.0,1.0
2003-11-19,40.87,40.87,40.3,40.3,1280,7.36007654053547,7.36007654053547,7.25742805440615,7.25742805440615,7107.75216967975,0.0,1.0
2003-11-20,41.38,42.22,41.32,42.09,3400,7.4519199228617,7.60319137610491,7.44111481905862,7.57978031786489,18879.9667007118,0.0,1.0
2003-11-21,42.4,42.539,41.43,42.539,10400,7.63560668751417,7.66063851132465,7.46092417603094,7.66063851132465,57750.4863786479,0.0,1.0
2003-11-24,43.69,44.0,42.0,42.465,6880,7.86791641928052,7.9237427889298,7.56357266216026,7.64731221663418,38204.1679120286,0.0,1.0
2003-11-25,44.99,44.99,42.86,42.86,4000,8.10202700168072,8.10202700168072,7.71844581667116,7.71844581667116,22211.7255302492,0.0,1.0
2003-11-26,44.7,45.34,43.66,44.8,4880,8.04980233329913,8.16505677386539,7.86251386737897,8.06781083963761,27098.305146904,0.0,1.0
2003-11-28,45.0,45.37,44.7,45.29,3480,8.10382785231456,8.17045932576693,8.04980233329913,8.15605252069615,19324.2012113168,0.0,1.0
2003-12-01,46.28,46.28,44.69,44.69,4480,8.33433673344707,8.33433673344707,8.04800148266528,8.04800148266528,24877.1325938791,0.0,1.0
2003-12-02,46.33,47.5,46.141,46.38,6080,8.3433409866163,8.55404051077648,8.30930490963658,8.35234523978554,33761.8228059788,0.0,1.0
2003-12-03,44.74,46.5,44.6,45.21,3200,8.11463295611765,8.43384963029662,8.0892407206716,8.19987831797226,17643.1886413378,0.32,1.0
2003-12-04,44.11,44.3,43.16,44.2,2400,8.0003678966104,8.03482878757291,7.82806344179789,8.01669147654001,13232.3914810033,0.0,1.0
2003-12-05,43.89,43.89,43.31,43.615,2400,7.96046581233803,7.96046581233803,7.85526940834724,7.91058820699757,13232.3914810033,0.0,1.0
2003-12-08,44.46,45.0,43.5,43.95,2200,8.06384848522554,8.16178996480318,7.88973029930974,7.97134819895777,12129.6921909197,0.0,1.0
2003-12-09,43.84,44.94,43.39,43.83,4600,7.95139715682159,8.15090757818344,7.86977925717355,7.9495834257183,25362.083671923,0.0,1.0
2003-12-10,43.76,44.27,43.57,44.27,1200,7.93688730799527,8.02938759426304,7.90242641703277,8.02938759426304,6616.19574050166,0.0,1.0
2003-12-11,43.58,44.65,43.58,43.66,2680,7.90424014813606,8.09830937618804,7.90424014813606,7.91874999696237,14776.1704871204,0.0,1.0
2003-12-12,45.48,45.48,44.08,44.205,1680,8.24884905776108,8.24884905776108,7.99492670330054,8.01759834209166,9262.67403670233,0.0,1.0
2003-12-15,43.0,46.0,43.0,45.58,4080,7.79904374414526,8.34316307513214,7.79904374414526,8.26698636879398,22495.0655177057,0.0,1.0
2003-12-16,42.32,44.01,42.31,44.01,1480,7.67571002912157,7.98223058557751,7.67389629801828,7.98223058557751,8159.97474661871,0.0,1.0
2003-12-17,42.2,43.09,42.2,43.09,800,7.65394525588209,7.81536732407487,7.65394525588209,7.81536732407487,4410.79716033444,0.0,1.0
2003-12-18,42.78,43.6,42.031,42.2,1600,7.75914165987289,7.90786761034264,7.6232932002365,7.65394525588209,8821.59432066888,0.0,1.0
2003-12-19,43.06,43.107,42.0,43.107,1200,7.809926130765,7.81845066695046,7.6176706338163,7.81845066695046,6616.19574050166,0.0,1.0
2003-12-22,42.11,43.0,42.11,43.0,680,7.63762167595249,7.79904374414526,7.63762167595249,7.79904374414526,3749.17758628427,0.0,1.0
2003-12-23,42.11,42.11,42.11,42.11,0,7.63762167595249,7.63762167595249,7.63762167595249,7.63762167595249,0,0.0,1.0
2003-12-24,42.87,42.87,42.869,42.869,200,7.77546523980249,7.77546523980249,7.77528386669217,7.77528386669217,1102.69929008361,0.0,1.0
2003-12-26,43.11,43.11,42.88,42.88,480,7.81899478628145,7.81899478628145,7.77727897090579,7.77727897090579,2646.47829620066,0.0,1.0
2003-12-29,43.72,43.92,43.0,43.92,2000,7.92963238358211,7.9659070056479,7.79904374414526,7.9659070056479,11026.9929008361,0.0,1.0
2003-12-30,43.25,43.25,42.9,42.9,1000,7.8443870217275,7.8443870217275,7.78090643311236,7.78090643311236,5513.49645041805,0.0,1.0
2003-12-31,42.08,42.8,42.08,42.6,2080,7.63218048264262,7.76276912207947,7.63218048264262,7.72649450001368,11468.0726168695,0.0,1.0
2004-01-02,37.3,42.16,36.16,42.16,232400,6.76521701527019,7.64669033146893,6.55845166949518,7.64669033146893,1281336.57507716,0.0,1.0
2004-01-05,38.35,38.55,37.35,37.67,33400,6.9556587811156,6.99193340318139,6.77428567078664,6.83232506609191,184150.781443963,0.0,1.0
2004-01-06,39.5,39.5,38.9,39.0,48000,7.1642378579939,7.1642378579939,7.05541399179653,7.07355130282942,264647.829620067,0.0,1.0
2004-01-07,39.95,40.82,39.51,39.65,26880,7.24585575764193,7.40365036362813,7.16605158909719,7.19144382454325,148202.784587237,0.0,1.0
2004-01-08,39.97,40.5,39.6,40.16,10280,7.24948321984851,7.34561096832286,7.1823751690268,7.28394411081101,56678.7435102976,0.0,1.0
2004-01-09,39.98,40.41,39.979,39.98,19080,7.2512969509518,7.32928738839325,7.25111557784147,7.2512969509518,105197.512273976,0.0,1.0
2004-01-12,40.26,40.36,39.98,39.98,1800,7.30208142184391,7.32021873287681,7.2512969509518,7.2512969509518,9924.29361075249,0.0,1.0
2004-01-13,41.47,41.69,40.3,40.305,8400,7.52154288534195,7.56144496961432,7.30933634625707,7.31024321180871,46313.3701835116,0.0,1.0
2004-01-14,42.29,42.47,41.73,41.73,9400,7.6702688358117,7.70291599567091,7.56869989402748,7.56869989402748,51826.8666339297,0.0,1.0
2004-01-15,42.56,42.6,41.7,42.45,2000,7.71923957560052,7.72649450001368,7.56325870071761,7.69928853346433,11026.9929008361,0.0,1.0
2004-01-16,43.25,43.25,42.5,42.56,7880,7.8443870217275,7.8443870217275,7.70835718898078,7.71923957560052,43446.3520292942,0.0,1.0
2004-01-20,43.25,43.39,43.25,43.25,5800,7.8443870217275,7.86977925717355,7.8443870217275,7.8443870217275,31978.2794124247,0.0,1.0
2004-01-21,42.7,42.97,42.52,42.52,1080,7.74463181104657,7.79360255083539,7.71198465118736,7.71198465118736,5954.5761664515,0.0,1.0
2004-01-22,43.0,43.0,42.93,43.0,4600,7.79904374414526,7.79904374414526,7.78634762642223,7.79904374414526,25362.083671923,0.0,1.0
2004-01-23,43.5,43.5,42.05,42.13,20280,7.88973029930974,7.88973029930974,7.62673928933275,7.64124913815907,111813.708014478,0.0,1.0
2004-01-26,44.0,44.15,43.1,43.45,8000,7.98041685447422,8.00762282102356,7.81718105517816,7.88066164379329,44107.9716033444,0.0,1.0
2004-01-27,43.721,44.32,43.721,43.99,4680,7.92981375669244,8.03845624977949,7.92981375669244,7.97860312337093,25803.1633879565,0.0,1.0
2004-01-28,42.7,43.5,42.68,42.68,2880,7.74463181104657,7.88973029930974,7.74100434883999,7.74100434883999,15878.869777204,0.0,1.0
2004-01-29,42.71,42.891,41.77,42.04,2680,7.74644554214986,7.7792740751194,7.57595481844064,7.62492555822946,14776.1704871204,0.0,1.0
2004-01-30,41.76,42.24,41.76,42.05,1000,7.57414108733735,7.66120018029525,7.57414108733735,7.62673928933275,5513.49645041805,0.0,1.0
2004-02-02,41.9,42.718,41.8,41.82,1400,7.5995333227834,7.74789652703249,7.58139601175051,7.58502347395709,7718.89503058528,0.0,1.0
2004-02-03,42.0,42.75,41.76,41.9,3400,7.6176706338163,7.75370046656302,7.57414108733735,7.5995333227834,18745.8879314214,0.0,1.0
2004-02-04,41.24,42.31,41.0,42.31,4800,7.47982706996629,7.67389629801828,7.43629752348734,7.67389629801828,26464.7829620067,0.0,1.0
2004-02-05,40.56,42.52,40.51,42.52,2200,7.3564933549426,7.71198465118736,7.34742469942615,7.71198465118736,12129.6921909197,0.0,1.0
2004-02-06,41.39,42.39,40.98,41.0,3280,7.50703303651564,7.68840614684459,7.43267006128076,7.43629752348734,18084.2683573712,0.0,1.0
2004-02-09,41.17,41.7,40.62,40.62,1080,7.46713095224326,7.56325870071761,7.36737574156234,7.36737574156234,5954.5761664515,0.0,1.0
2004-02-10,42.64,42.64,41.0,41.53,5000,7.73374942442683,7.73374942442683,7.43629752348734,7.53242527196169,27567.4822520903,0.0,1.0
2004-02-11,40.79,41.9,40.64,41.84,2600,7.39820917031826,7.5995333227834,7.37100320376892,7.58865093616367,14335.0907710869,0.0,1.0
2004-02-12,40.74,41.99,40.73,41.975,2680,7.38914051480181,7.61585690271301,7.38732678369852,7.61313630605808,14776.1704871204,0.0,1.0
2004-02-13,40.35,42.75,40.35,40.59,3800,7.31840500177352,7.75370046656302,7.31840500177352,7.36193454825247,20951.2865115886,0.0,1.0
2004-02-17,42.0,42.6,41.04,41.8,4400,7.6176706338163,7.72649450001368,7.4435524479005,7.58139601175051,24259.3843818394,0.0,1.0
2004-02-18,42.719,42.73,41.57,42.0,680,7.74807790014282,7.75007300435644,7.53968019637485,7.6176706338163,3749.17758628428,0.0,1.0
2004-02-19,42.0,42.3,42.0,42.04,2800,7.6176706338163,7.67208256691499,7.6176706338163,7.62492555822946,15437.7900611705,0.0,1.0
2004-02-20,40.4,41.669,40.33,41.04,5200,7.32747365728997,7.55763613429741,7.31477753956694,7.4435524479005,28670.1815421738,0.0,1.0
2004-02-23,41.39,41.94,40.418,41.94,5200,7.50703303651564,7.60678824719656,7.33073837327589,7.60678824719656,28670.1815421738,0.0,1.0
2004-02-24,41.01,42.3,41.0,41.3,6000,7.43811125459063,7.67208256691499,7.43629752348734,7.49070945658603,33080.9787025083,0.0,1.0
2004-02-25,42.0,42.25,41.05,41.52,11000,7.6176706338163,7.66301391139854,7.44536617900379,7.5306115408584,60648.4609545986,0.0,1.0
2004-02-26,41.21,42.685,41.01,42.685,2880,7.47438587665642,7.74191121439164,7.43811125459063,7.74191121439164,15878.869777204,0.0,1.0
2004-02-27,41.593,41.593,41.21,41.21,2200,7.54385177791241,7.54385177791241,7.47438587665642,7.47438587665642,12129.6921909197,0.0,1.0
2004-03-01,42.13,42.51,41.35,41.4,11480,7.64124913815907,7.71017092008407,7.49977811210248,7.50884676761892,63294.9392507992,0.0,1.0
2004-03-02,42.29,42.303,41.579,41.89,5280,7.6702688358117,7.67262668624597,7.54131255436781,7.59771959168012,29111.2612582073,0.0,1.0
2004-03-03,42.24,42.54,41.72,42.0,1400,7.71923957560052,7.77406372031359,7.62421105809786,7.67538025983006,7660.85822584403,0.32,1.0
2004-03-04,42.5,42.5,42.0,42.0,1880,7.76675383435185,7.76675383435185,7.67538025983006,7.67538025983006,10287.4381889905,0.0,1.0
2004-03-05,43.435,44.0,42.075,42.075,13280,7.93762241870759,8.04087455791721,7.68908629600833,7.68908629600833,72668.7123137205,0.0,1.0
2004-03-08,42.75,43.99,42.75,43.42,1280,7.81244062161274,8.03904708642677,7.81244062161274,7.93488121147193,7004.2132350574,0.0,1.0
2004-03-09,41.27,42.01,41.27,42.01,2080,7.54197484102825,7.6772077313205,7.54197484102825,7.6772077313205,11381.8465069683,0.0,1.0
2004-03-10,41.5,42.28,40.07,41.04,4880,7.58400668530827,7.72654946156226,7.32267826217597,7.49994299674823,26703.5629586563,0.0,1.0
2004-03-11,41.51,41.98,41.19,41.605,9280,7.58583415679871,7.67172531684919,7.52735506910477,7.60319513595785,50780.5459541661,0.0,1.0
2004-03-12,43.9,43.9,41.58,42.39,2480,8.02259984301285,8.02259984301285,7.59862645723176,7.74665164795705,13570.6631429237,0.0,1.0
2004-03-15,41.97,43.91,41.5,43.91,5800,7.66989784535875,8.02442731450328,7.58400668530827,8.02442731450328,31737.8412213539,0.0,1.0
2004-03-16,41.87,42.63,41.86,42.63,1480,7.6516231304544,7.79051096372751,7.64979565896396,7.79051096372751,8098.62155303511,0.0,1.0
2004-03-17,42.251,42.251,41.91,41.91,1200,7.72124979424,7.72124979424,7.65893301641614,7.65893301641614,6566.44990786631,0.0,1.0
2004-03-18,41.86,43.02,41.86,43.02,1680,7.64979565896396,7.86178235185451,7.64979565896396,7.86178235185451,9193.02987101284,0.0,1.0
2004-03-19,41.86,42.63,41.86,42.2875,2880,7.64979565896396,7.79051096372751,7.64979565896396,7.72792006518009,15759.4797788791,0.0,1.0
2004-03-22,42.16,43.0,41.8,41.87,8800,7.70461980367703,7.85812740887363,7.63883083002135,7.6516231304544,48153.9659910196,0.0,1.0
2004-03-23,42.16,43.0,41.82,42.2,2600,7.70461980367703,7.85812740887363,7.64248577300222,7.71192968963878,14227.3081337103,0.0,1.0
2004-03-24,43.01,43.01,41.82,41.82,6000,7.85995488036407,7.85995488036407,7.64248577300222,7.64248577300222,32832.2495393315,0.0,1.0
2004-03-25,42.34,43.02,42.21,43.0,2200,7.73751429050488,7.86178235185451,7.71375716112921,7.85812740887363,12038.4914977549,0.0,1.0
2004-03-26,43.46,43.48,42.97,42.97,2200,7.94219109743368,7.94584604041455,7.85264499440233,7.85264499440233,12038.4914977549,0.0,1.0
2004-03-29,43.45,43.75,43.39,43.49,2000,7.94036362594324,7.99518777065631,7.92939879700063,7.94767351190498,10944.0831797772,0.0,1.0
2004-03-30,43.22,43.45,43.22,43.45,480,7.89833178166322,7.94036362594324,7.89833178166322,7.94036362594324,2626.57996314652,0.0,1.0
2004-03-31,43.49,43.49,43.21,43.21,600,7.94767351190498,7.94767351190498,7.89650431017278,7.89650431017278,3283.22495393316,0.0,1.0
2004-04-01,43.89,44.2,43.39,43.39,20880,8.02077237152241,8.07742398772592,7.92939879700063,7.92939879700063,114256.228396874,0.0,1.0
2004-04-02,44.51,44.51,44.16,44.18,2000,8.13407560392943,8.13407560392943,8.07011410176418,8.07376904474505,10944.0831797772,0.0,1.0
2004-04-05,44.5,44.6,44.4,44.6,880,8.13224813243899,8.15052284734335,8.11397341753464,8.15052284734335,4815.39659910196,0.0,1.0
2004-04-06,43.74,44.51,43.74,44.51,1480,7.99336029916588,8.13407560392943,7.99336029916588,8.13407560392943,8098.62155303511,0.0,1.0
2004-04-07,43.41,43.41,43.27,43.27,880,7.9330537399815,7.9330537399815,7.9074691391154,7.9074691391154,4815.39659910196,0.0,1.0
2004-04-08,43.81,43.83,43.54,43.54,1680,8.00615259959893,8.0098075425798,7.95681086935716,7.95681086935716,9193.02987101283,0.0,1.0
2004-04-12,43.44,43.75,43.42,43.61,1080,7.93853615445281,7.99518777065631,7.93488121147193,7.96960316979021,5909.80491707968,0.0,1.0
2004-04-13,43.4,43.83,43.34,43.5,12800,7.93122626849106,8.0098075425798,7.92026143954845,7.94950098339542,70042.132350574,0.0,1.0
2004-04-14,43.35,44.0,43.26,43.57,9480,7.92208891103888,8.04087455791721,7.90564166762496,7.96229328382847,51874.9542721439,0.0,1.0
2004-04-15,44.5,44.5,43.3,43.54,12080,8.13224813243899,8.13224813243899,7.9129515535867,7.95681086935716,66102.2624058542,0.0,1.0
2004-04-16,44.47,44.74,44.33,44.54,7680,8.12676571796769,8.17610744820945,8.10118111710159,8.13955801840074,42025.2794103444,0.0,1.0
2004-04-19,44.55,44.55,44.44,44.5,3800,8.14138548989117,8.14138548989117,8.12128330349638,8.13224813243899,20793.7580415766,0.0,1.0
2004-04-20,43.29,44.5,43.29,44.5,2200,7.91112408209627,8.13224813243899,7.91112408209627,8.13224813243899,12038.4914977549,0.0,1.0
2004-04-21,43.96,43.96,42.9,43.49,1200,8.03356467195546,8.03356467195546,7.83985269396928,7.94767351190498,6566.44990786631,0.0,1.0
2004-04-22,44.0,44.0,43.35,43.5,1680,8.04087455791721,8.04087455791721,7.92208891103888,7.94950098339542,9193.02987101283,0.0,1.0
2004-04-23,43.37,43.75,43.07,43.75,1600,7.92574385401976,7.99518777065631,7.87091970930668,7.99518777065631,8755.26654382174,0.0,1.0
2004-04-26,43.35,43.5,43.29,43.5,600,7.92208891103888,7.94950098339542,7.91112408209627,7.94950098339542,3283.22495393316,0.0,1.0
2004-04-27,43.5,43.5,43.0,43.205,8800,7.94950098339542,7.94950098339542,7.85812740887363,7.89559057442757,48153.9659910196,0.0,1.0
2004-04-28,43.07,43.6,42.71,43.5,2400,7.87091970930668,7.96777569829978,7.805130735651,7.94950098339542,13132.8998157326,0.0,1.0
2004-04-29,42.75,43.6,42.65,43.34,2400,7.81244062161274,7.96777569829978,7.79416590670838,7.92026143954845,13132.8998157326,0.0,1.0
2004-04-30,42.35,43.32,42.35,42.75,1480,7.73934176199531,7.91660649656758,7.73934176199531,7.81244062161274,8098.62155303512,0.0,1.0
2004-05-03,42.28,43.0,42.2,42.37,2200,7.72654946156226,7.85812740887363,7.71192968963878,7.74299670497618,12038.4914977549,0.0,1.0
2004-05-04,42.53,42.97,42.25,42.74,880,7.77223624882315,7.85264499440233,7.72106704709095,7.8106131501223,4815.39659910196,0.0,1.0
2004-05-05,42.23,42.76,42.01,42.23,1880,7.71741210411008,7.81426809310318,7.6772077313205,7.71741210411008,10287.4381889906,0.0,1.0
2004-05-06,41.55,42.3,41.2,42.3,11880,7.59314404276045,7.73020440454313,7.5291825405952,7.73020440454313,65007.8540878765,0.0,1.0
2004-05-07,40.55,41.56,40.55,41.43,4680,7.41039689371688,7.59497151425089,7.41039689371688,7.57121438487522,25609.1546406786,0.0,1.0
2004-05-10,40.5,41.34,40.5,40.91,2880,7.4012595362647,7.5547671414613,7.4012595362647,7.47618586737257,15759.4797788791,0.0,1.0
2004-05-11,40.54,42.0,40.4,40.41,6200,7.40856942222644,7.67538025983006,7.38298482136034,7.38481229285078,33926.6578573093,0.0,1.0
2004-05-12,40.45,40.45,39.16,40.39,9000,7.39212217881252,7.39212217881252,7.15637835654631,7.38115734986991,49248.3743089974,0.0,1.0
2004-05-13,39.99,40.98,39.98,40.74,2600,7.30805849025248,7.48897816780562,7.30623101876204,7.44511885203516,14227.3081337103,0.0,1.0
2004-05-14,40.06,40.75,39.63,40.13,3480,7.32085079068553,7.44694632352559,7.24226951659679,7.33364309111858,19042.7047328123,0.0,1.0
2004-05-17,40.0,40.49,39.16,40.49,4480,7.30988596174292,7.39943206477427,7.15637835654631,7.39943206477427,24514.7463227009,0.0,1.0
2004-05-18,39.52,40.49,39.51,40.49,3080,7.222167330202,7.39943206477427,7.22033985871156,7.39943206477427,16853.8880968569,0.0,1.0
2004-05-19,38.99,40.7,38.99,40.2,2200,7.12531134120891,7.43780896607342,7.12531134120891,7.34643539155163,12038.4914977549,0.0,1.0
2004-05-20,38.1,38.99,38.1,38.99,6280,6.96266637856013,7.12531134120891,6.96266637856013,7.12531134120891,34364.4211845003,0.0,1.0
2004-05-21,37.885,38.25,37.8774,38.25,7280,6.92337574151576,6.99007845091666,6.92198686318303,6.99007845091666,39836.4627743889,0.0,1.0
2004-05-24,15.27,15.63,15.145,15.4,5720,6.97637241473839,7.14084484887761,6.91926393066228,7.03576523817756,12520.0311576651,0.0,2.5
2004-05-25,15.3,15.45,15.11,15.11,14300,6.99007845091666,7.058608631808,6.90327355512096,6.90327355512096,31300.0778941628,0.0,1.0
2004-05-26,15.21,15.4,15.17,15.25,6100,6.94896034238186,7.03576523817756,6.9306856274775,6.96723505728622,13351.7814793282,0.0,1.0
2004-05-27,15.21,15.36,14.96,15.11,11600,6.94896034238186,7.0174905232732,6.83474337422963,6.90327355512096,25390.2729770831,0.0,1.0
2004-05-28,14.66,15.04,14.66,15.0,14000,6.69768301244695,6.87129280403834,6.69768301244695,6.85301808913398,30643.4329033761,0.0,1.0
2004-06-01,14.41,15.4,14.3,15.4,25600,6.58346604429471,7.03576523817756,6.53321057830773,7.03576523817756,56033.7058804592,0.0,1.0
2004-06-02,14.91,15.55,14.45,14.85,21000,6.87129280403834,7.16623763264897,6.65930120847445,6.84364172635609,45567.8442077132,0.13,1.0
2004-06-03,14.08,14.99,14.08,14.99,5000,6.48878622943393,6.90816090761467,6.48878622943393,6.90816090761467,10849.4867161222,0.0,1.0
2004-06-04,14.38,14.7,13.85,14.08,14800,6.62704161784516,6.77451403215048,6.38279043165198,6.48878622943393,32114.4806797217,0.0,1.0
2004-06-07,14.05,15.0,13.86,13.9,16900,6.4749606905928,6.91276942056171,6.38739894459902,6.40583299638719,36671.265100493,0.0,1.0
2004-06-08,13.92,14.37,13.9,14.15,10900,6.41505002228127,6.62243310489812,6.40583299638719,6.52104582006321,23651.8810411464,0.0,1.0
2004-06-09,13.88,14.0,13.68,13.88,21100,6.3966159704931,6.4519181258576,6.30444571155228,6.3966159704931,45784.8339420357,0.0,1.0
2004-06-10,14.13,14.35,14.0,14.06,20400,6.51182879416913,6.61321607900404,6.4519181258576,6.47956920353984,44265.9058017786,0.0,1.0
2004-06-14,13.85,14.14,13.81,14.14,14100,6.38279043165198,6.51643730711617,6.36435637986381,6.51643730711617,30595.5525394646,0.0,1.0
2004-06-15,13.54,14.11,13.38,14.11,29900,6.2399265302937,6.50261176827505,6.16619032314105,6.50261176827505,64879.9305624108,0.0,1.0
2004-06-16,13.81,14.05,13.4,13.4,27800,6.36435637986381,6.4749606905928,6.17540734903513,6.17540734903513,60323.1461416395,0.0,1.0
2004-06-17,13.43,14.0,13.4,13.4,22300,6.18923288787625,6.4519181258576,6.17540734903513,6.17540734903513,48388.710753905,0.0,1.0
2004-06-18,13.55,13.94,13.43,13.62,39400,6.24453504324075,6.42426704817535,6.18923288787625,6.27679463387003,85493.9553230428,0.0,1.0
2004-06-21,13.77,13.77,13.4,13.4,6200,6.34592232807565,6.34592232807565,6.17540734903513,6.17540734903513,13453.3635279915,0.0,1.0
2004-06-22,13.76,14.0,13.41,13.56,11000,6.34131381512861,6.4519181258576,6.18001586198217,6.24914355618779,23868.8707754688,0.0,1.0
2004-06-23,13.45,13.94,13.45,13.94,13000,6.19844991377033,6.42426704817535,6.19844991377033,6.42426704817535,28208.6654619177,0.0,1.0
2004-06-24,13.59,13.95,13.5,13.5,17100,6.26296909502891,6.42887556112239,6.22149247850554,6.22149247850554,37105.2445691379,0.0,1.0
2004-06-25,13.32,16.15,13.29,13.93,553000,6.1385392454588,7.44274840947144,6.12471370661768,6.41965853522831,1199953.23080311,0.0,1.0
2004-06-28,13.57,13.8,13.5,13.69,62600,6.25375206913483,6.35974786691677,6.22149247850554,6.30905422449932,135835.57368585,0.0,1.0
2004-06-29,13.49,13.64,13.48,13.55,9500,6.2168839655585,6.28601165976412,6.21227545261146,6.24453504324075,20614.0247606322,0.0,1.0
2004-06-30,13.57,13.95,13.5,13.66,7600,6.25375206913483,6.42887556112239,6.22149247850554,6.2952286856582,16491.2198085057,0.0,1.0
2004-07-01,13.41,13.61,13.4,13.46,16300,6.18001586198217,6.27218612092299,6.17540734903513,6.20305842671738,35369.3266945584,0.0,1.0
2004-07-02,13.44,13.57,13.4,13.4,12500,6.19384140082329,6.25375206913483,6.17540734903513,6.17540734903513,27123.7167903055,0.0,1.0
2004-07-06,13.4,13.5,13.4,13.44,6700,6.17540734903513,6.22149247850554,6.17540734903513,6.19384140082329,14538.3121996037,0.0,1.0
2004-07-07,13.41,13.52,13.4,13.45,24600,6.18001586198217,6.23070950439962,6.17540734903513,6.19844991377033,53379.4746433212,0.0,1.0
2004-07-08,13.66,13.7,13.41,13.41,10300,6.2952286856582,6.31366273744636,6.18001586198217,6.18001586198217,22349.9426352117,0.0,1.0
2004-07-09,13.9,13.98,13.74,13.79,15800,6.40583299638719,6.44270109996351,6.33209678923453,6.35513935396973,34284.3780229461,0.0,1.0
2004-07-12,14.2,14.2,13.88,13.9,8000,6.54408838479842,6.54408838479842,6.3966159704931,6.40583299638719,17359.1787457955,0.0,1.0
2004-07-13,14.09,14.28,14.09,14.26,8300,6.49339474238097,6.58095648837475,6.49339474238097,6.57173946248067,18010.1479487628,0.0,1.0
2004-07-14,13.9,14.02,13.84,13.98,5900,6.40583299638719,6.46113515175168,6.37818191870494,6.44270109996351,12802.3943250242,0.0,1.0
2004-07-15,13.85,13.92,13.8,13.8,4500,6.38279043165198,6.41505002228127,6.35974786691677,6.35974786691677,9764.53804450997,0.0,1.0
2004-07-16,13.92,14.04,13.8,14.04,9300,6.41505002228127,6.47035217764576,6.35974786691677,6.47035217764576,20180.0452919873,0.0,1.0
2004-07-19,13.7,13.8,13.64,13.8,7300,6.31366273744636,6.35974786691677,6.28601165976412,6.35974786691677,15840.2506055384,0.0,1.0
2004-07-20,13.5,13.81,13.35,13.81,10400,6.22149247850554,6.36435637986381,6.15236478429992,6.36435637986381,22566.9323695342,0.0,1.0
2004-07-21,13.45,13.78,13.41,13.5,8400,6.19844991377033,6.35053084102269,6.18001586198217,6.22149247850554,18227.1376830853,0.0,1.0
2004-07-22,13.48,13.51,13.4,13.4,2600,6.21227545261146,6.22610099145258,6.17540734903513,6.17540734903513,5641.73309238354,0.0,1.0
2004-07-23,13.55,13.64,13.42,13.64,6900,6.24453504324075,6.28601165976412,6.18462437492921,6.28601165976412,14972.2916682486,0.0,1.0
2004-07-26,13.4,13.54,13.38,13.44,8800,6.17540734903513,6.2399265302937,6.16619032314105,6.19384140082329,19095.0966203751,0.0,1.0
2004-07-27,13.53,13.54,13.37,13.45,4800,6.23531801734666,6.2399265302937,6.161581810194,6.19844991377033,10415.5072474773,0.0,1.0
2004-07-28,13.46,13.68,13.44,13.6,2300,6.20305842671738,6.30444571155228,6.19384140082329,6.26757760797595,4990.76388941621,0.0,1.0
2004-07-29,13.6,13.62,13.44,13.62,2500,6.26757760797595,6.27679463387003,6.19384140082329,6.27679463387003,5424.7433580611,0.0,1.0
2004-07-30,13.47,13.6,13.47,13.56,5100,6.20766693966442,6.26757760797595,6.20766693966442,6.24914355618779,11066.4764504446,0.0,1.0
2004-08-02,14.46,14.46,13.54,13.64,12900,6.66390972142149,6.66390972142149,6.2399265302937,6.28601165976412,27991.6757275953,0.0,1.0
2004-08-03,14.43,14.48,13.42,14.25,11500,6.65008418258037,6.67312674731557,6.18462437492921,6.56713094953363,24953.819447081,0.0,1.0
2004-08-04,14.06,14.4,13.69,14.4,4700,6.47956920353984,6.63625864373924,6.30905422449932,6.63625864373924,10198.5175131549,0.0,1.0
2004-08-05,14.37,14.62,13.46,14.06,13100,6.62243310489812,6.73764592857415,6.20305842671738,6.47956920353984,28425.6551962401,0.0,1.0
2004-08-06,14.2,14.36,13.99,14.36,3200,6.54408838479842,6.61782459195108,6.44730961291056,6.61782459195108,6943.6714983182,0.0,1.0
2004-08-09,13.84,13.84,13.5,13.77,2700,6.37818191870494,6.37818191870494,6.22149247850554,6.34592232807565,5858.72282670598,0.0,1.0
2004-08-10,13.74,13.75,13.3,13.52,18500,6.33209678923453,6.33670530218157,6.12932221956472,6.23070950439962,40143.1008496521,0.0,1.0
2004-08-11,13.47,13.73,13.42,13.72,2600,6.20766693966442,6.32748827628749,6.18462437492921,6.32287976334045,5641.73309238354,0.0,1.0
2004-08-12,13.47,13.7,13.43,13.68,3200,6.20766693966442,6.31366273744636,6.18923288787625,6.30444571155228,6943.6714983182,0.0,1.0
2004-08-13,13.43,13.57,13.4,13.4,3200,6.18923288787625,6.25375206913483,6.17540734903513,6.17540734903513,6943.67149831821,0.0,1.0
2004-08-16,13.35,13.7,13.31,13.55,11500,6.15236478429992,6.31366273744636,6.13393073251176,6.24453504324075,24953.8194470811,0.0,1.0
2004-08-17,13.53,13.73,13.4,13.46,4700,6.23531801734666,6.32748827628749,6.17540734903513,6.20305842671738,10198.5175131549,0.0,1.0
2004-08-18,13.73,13.73,13.38,13.73,3600,6.32748827628749,6.32748827628749,6.16619032314105,6.32748827628749,7811.63043560798,0.0,1.0
2004-08-19,13.52,13.87,13.5,13.58,8700,6.23070950439962,6.39200745754606,6.22149247850554,6.25836058208187,18878.1068860526,0.0,1.0
2004-08-20,13.55,13.58,13.5,13.58,2000,6.24453504324075,6.25836058208187,6.22149247850554,6.25836058208187,4339.79468644887,0.0,1.0
2004-08-23,13.55,13.74,13.5,13.62,2700,6.24453504324075,6.33209678923453,6.22149247850554,6.27679463387003,5858.72282670598,0.0,1.0
2004-08-24,13.57,13.6,13.54,13.6,2700,6.25375206913483,6.26757760797595,6.2399265302937,6.26757760797595,5858.72282670598,0.0,1.0
2004-08-25,13.67,13.67,13.5,13.5,1600,6.29983719860524,6.29983719860524,6.22149247850554,6.22149247850554,3471.8357491591,0.0,1.0
2004-08-26,14.11,14.11,13.6,13.73,4500,6.50261176827505,6.50261176827505,6.26757760797595,6.32748827628749,9764.53804450997,0.0,1.0
2004-08-27,14.22,14.27,13.85,14.21,4600,6.5533054106925,6.57634797542771,6.38279043165198,6.54869689774546,9981.52777883242,0.0,1.0
2004-08-30,14.0,14.2,13.56,14.2,1500,6.4519181258576,6.54408838479842,6.24914355618779,6.54408838479842,3254.84601483666,0.0,1.0
2004-08-31,14.2,14.25,14.01,14.01,6500,6.54408838479842,6.56713094953363,6.45652663880464,6.45652663880464,14104.3327309588,0.0,1.0
2004-09-01,13.85,14.02,13.5,13.5,5800,6.44270109996352,6.52178118566704,6.2798891588092,6.2798891588092,12468.3729314177,0.13,1.0
2004-09-02,13.9,13.9,13.72,13.85,1000,6.46595994869985,6.46595994869985,6.38222809324906,6.44270109996352,2149.71947093408,0.0,1.0
2004-09-03,13.74,13.87,13.7,13.87,1300,6.39153163274359,6.45200463945805,6.37292455375452,6.45200463945805,2794.63531221431,0.0,1.0
2004-09-07,13.72,14.19,13.66,14.0,10200,6.38222809324906,6.60086127137056,6.35431747476546,6.51247764617251,21927.1386035276,0.0,1.0
2004-09-08,13.75,14.15,13.63,13.63,2000,6.39618340249085,6.5822541923815,6.34036216552366,6.34036216552366,4299.43894186817,0.0,1.0
2004-09-09,13.82,13.98,13.54,13.54,3800,6.42874579072172,6.50317410667797,6.29849623779827,6.29849623779827,8168.93398954951,0.0,1.0
2004-09-10,13.831,14.13,13.82,13.97,3000,6.43386273744371,6.57295065288697,6.42874579072172,6.49852233693071,6449.15841280225,0.0,1.0
2004-09-13,13.73,13.97,13.67,13.76,6600,6.38687986299632,6.49852233693071,6.35896924451273,6.40083517223812,14188.1485081649,0.0,1.0
2004-09-14,14.01,14.01,13.8,13.99,7500,6.51712941591977,6.51712941591977,6.41944225122718,6.50782587642524,16122.8960320056,0.0,1.0
2004-09-15,14.2,14.2,14.04,14.08,8100,6.60551304111783,6.60551304111783,6.53108472516157,6.54969180415064,17412.7277145661,0.0,1.0
2004-09-16,14.19,14.48,14.01,14.07,3900,6.60086127137056,6.73576259404128,6.51712941591977,6.54504003440337,8383.90593664292,0.0,1.0
2004-09-17,14.48,14.5,14.2,14.44,5400,6.73576259404128,6.74506613353581,6.60551304111783,6.71715551505221,11608.485143044,0.0,1.0
2004-09-20,14.5,14.5,14.3,14.3,3000,6.74506613353581,6.74506613353581,6.65203073859049,6.65203073859049,6449.15841280225,0.0,1.0
2004-09-21,14.66,14.76,14.49,14.5,6300,6.81949444949207,6.86601214696473,6.74041436378854,6.74506613353581,13543.2326668847,0.0,1.0
2004-09-22,14.89,14.89,14.55,14.66,3700,6.92648515367919,6.92648515367919,6.76832498227214,6.81949444949207,7953.9620424561,0.0,1.0
2004-09-23,14.89,14.89,14.89,14.89,0,6.92648515367919,6.92648515367919,6.92648515367919,6.92648515367919,0,0.0,1.0
2004-09-24,14.59,14.95,14.59,14.93,1500,6.78693206126121,6.95439577216278,6.78693206126121,6.94509223266825,3224.57920640112,0.0,1.0
2004-09-27,14.76,14.89,14.6,14.7,4900,6.86601214696473,6.92648515367919,6.79158383100847,6.83810152848113,10533.625407577,0.0,1.0
2004-09-28,14.76,14.898,14.7,14.78,1000,6.86601214696473,6.930206569477,6.83810152848113,6.87531568645926,2149.71947093408,0.0,1.0
2004-09-29,14.85,14.99,14.75,14.75,1600,6.90787807469012,6.97300285115185,6.86136037721746,6.86136037721746,3439.55115349453,0.0,1.0
2004-09-30,15.2,15.43,14.98,14.99,8400,7.07069001584444,7.17768072003155,6.96835108140458,6.97300285115185,18057.6435558463,0.0,1.0
2004-10-01,15.48,15.48,15.2,15.2,300,7.20093956876789,7.20093956876789,7.07069001584444,7.07069001584444,644.915841280225,0.0,1.0
2004-10-04,15.39,15.6,15.35,15.35,2400,7.15907364104249,7.25676080573508,7.14046656205343,7.14046656205343,5159.3267302418,0.0,1.0
2004-10-05,15.42,15.55,15.25,15.55,3600,7.17302895028429,7.23350195699875,7.09394886458077,7.23350195699875,7738.9900953627,0.0,1.0
2004-10-06,15.22,15.4,15.13,15.38,4400,7.07999355533897,7.16372541078976,7.03812762761357,7.15442187129523,9458.76567210996,0.0,1.0
2004-10-07,14.95,15.0,14.86,15.0,6300,6.95439577216278,6.97765462089911,6.91252984443739,6.97765462089911,13543.2326668847,0.0,1.0
2004-10-08,14.95,15.1,14.95,15.0,7600,6.95439577216278,7.02417231837177,6.95439577216278,6.97765462089911,16337.867979099,0.0,1.0
2004-10-11,14.96,15.09,14.85,14.85,1600,6.95904754191005,7.01952054862451,6.90787807469012,6.90787807469012,3439.55115349453,0.0,1.0
2004-10-12,15.01,15.1,14.8,15.1,2400,6.98230639064638,7.02417231837177,6.88461922595379,7.02417231837177,5159.3267302418,0.0,1.0
2004-10-13,15.04,15.4,14.85,15.3,24600,6.99626169988818,7.16372541078976,6.90787807469012,7.1172077133171,52883.0989849784,0.0,1.0
2004-10-14,15.07,15.22,15.06,15.18,4800,7.01021700912998,7.07999355533897,7.00556523938271,7.0613864763499,10318.6534604836,0.0,1.0
2004-10-15,14.81,15.5,14.81,15.5,7300,6.88927099570106,7.21024310826242,6.88927099570106,7.21024310826242,15692.9521378188,0.0,1.0
2004-10-18,15.15,15.24,14.92,15.21,2400,7.04743116710811,7.0892970948335,6.94044046292099,7.0753417855917,5159.3267302418,0.0,1.0
2004-10-19,15.13,15.22,15.01,15.01,1700,7.03812762761357,7.07999355533897,6.98230639064638,6.98230639064638,3654.52310058794,0.0,1.0
2004-10-20,14.8,15.05,14.8,15.05,1200,6.88461922595379,7.00091346963544,6.88461922595379,7.00091346963544,2579.6633651209,0.0,1.0
2004-10-21,14.8,15.0,14.8,15.0,500,6.88461922595379,6.97765462089911,6.88461922595379,6.97765462089911,1074.85973546704,0.0,1.0
2004-10-22,14.81,14.81,14.75,14.8,1400,6.88927099570106,6.88927099570106,6.86136037721746,6.88461922595379,3009.60725930772,0.0,1.0
2004-10-25,14.76,14.83,14.73,14.75,6600,6.86601214696473,6.89857453519559,6.85205683772293,6.86136037721746,14188.1485081649,0.0,1.0
2004-10-26,14.88,15.0,14.711,14.73,4900,6.92183338393192,6.97765462089911,6.84321847520313,6.85205683772293,10533.625407577,0.0,1.0
2004-10-27,14.94,14.94,14.77,14.77,800,6.94974400241552,6.94974400241552,6.87066391671199,6.87066391671199,1719.77557674727,0.0,1.0
2004-10-28,14.74,15.15,14.7,15.15,1800,6.8567086074702,7.04743116710811,6.83810152848113,7.04743116710811,3869.49504768135,0.0,1.0
2004-10-29,15.17,15.4,15.04,15.4,700,7.05673470660264,7.16372541078976,6.99626169988818,7.16372541078976,1504.80362965386,0.0,1.0
2004-11-01,15.17,15.17,15.17,15.17,0,7.05673470660264,7.05673470660264,7.05673470660264,7.05673470660264,0,0.0,1.0
2004-11-02,14.94,15.4,14.93,15.39,1500,6.94974400241552,7.16372541078976,6.94509223266825,7.15907364104249,3224.57920640112,0.0,1.0
2004-11-03,15.5,15.5,14.75,14.75,600,7.21024310826242,7.21024310826242,6.86136037721746,6.86136037721746,1289.83168256045,0.0,1.0
2004-11-04,14.89,15.0,14.75,14.75,3200,6.92648515367919,6.97765462089911,6.86136037721746,6.86136037721746,6879.10230698906,0.0,1.0
2004-11-05,14.9,15.14,14.8,15.14,2200,6.93113692342645,7.04277939736084,6.88461922595379,7.04277939736084,4729.38283605498,0.0,1.0
2004-11-08,14.84,15.0,14.79,15.0,7400,6.90322630494286,6.97765462089911,6.87996745620653,6.97765462089911,15907.9240849122,0.0,1.0
2004-11-09,14.76,15.17,14.75,14.75,2700,6.86601214696473,7.05673470660264,6.86136037721746,6.86136037721746,5804.24257152202,0.0,1.0
2004-11-10,14.76,14.76,14.76,14.76,0,6.86601214696473,6.86601214696473,6.86601214696473,6.86601214696473,0,0.0,1.0
2004-11-11,14.75,14.84,14.75,14.75,2000,6.86136037721746,6.90322630494286,6.86136037721746,6.86136037721746,4299.43894186817,0.0,1.0
2004-11-12,14.88,14.92,14.8,14.92,8000,6.92183338393192,6.94044046292099,6.88461922595379,6.94044046292099,17197.7557674727,0.0,1.0
2004-11-15,15.03,15.18,14.9,14.9,2300,6.99160993014091,7.0613864763499,6.93113692342645,6.93113692342645,4944.35478314839,0.0,1.0
2004-11-16,14.87,15.09,14.79,15.09,6400,6.91718161418465,7.01952054862451,6.87996745620653,7.01952054862451,13758.2046139781,0.0,1.0
2004-11-17,15.13,15.17,14.99,15.0,1100,7.03812762761357,7.05673470660264,6.97300285115185,6.97765462089911,2364.69141802749,0.0,1.0
2004-11-18,14.99,15.15,14.81,15.15,1000,6.97300285115185,7.04743116710811,6.88927099570106,7.04743116710811,2149.71947093408,0.0,1.0
2004-11-19,15.0,15.17,14.99,15.17,1700,6.97765462089911,7.05673470660264,6.97300285115185,7.05673470660264,3654.52310058794,0.0,1.0
2004-11-22,14.76,15.03,14.75,14.9,3900,6.86601214696473,6.99160993014091,6.86136037721746,6.93113692342645,8383.90593664292,0.0,1.0
2004-11-23,14.8,14.8,14.78,14.78,2700,6.88461922595379,6.88461922595379,6.87531568645926,6.87531568645926,5804.24257152203,0.0,1.0
2004-11-24,14.83,15.24,14.76,14.99,6200,6.89857453519559,7.0892970948335,6.86601214696473,6.97300285115185,13328.2607197913,0.0,1.0
2004-11-26,15.3,15.35,14.83,14.83,7400,7.1172077133171,7.14046656205343,6.89857453519559,6.89857453519559,15907.9240849122,0.0,1.0
2004-11-29,14.76,15.22,14.76,15.1,3100,6.86601214696473,7.07999355533897,6.86601214696473,7.02417231837177,6664.13035989565,0.0,1.0
2004-11-30,14.76,14.76,14.76,14.76,300,6.86601214696473,6.86601214696473,6.86601214696473,6.86601214696473,644.915841280225,0.0,1.0
2004-12-01,15.2,15.35,14.77,14.77,12400,7.13116302255889,7.20153634186046,6.9294261738944,6.9294261738944,26430.4713556201,0.13,1.0
2004-12-02,15.2,15.31,15.01,15.01,4200,7.13116302255889,7.18277012338004,7.04202348477691,7.04202348477691,8952.25642690358,0.0,1.0
2004-12-03,15.39,15.4,15.2,15.2,2600,7.22030256034088,7.22499411496099,7.13116302255889,7.13116302255889,5541.87302617841,0.0,1.0
2004-12-06,15.59,15.59,15.25,15.25,9700,7.31413365274297,7.31413365274297,7.15462079565942,7.15462079565942,20675.4493668964,0.0,1.0
2004-12-07,15.78,15.78,15.28,15.3,5300,7.40327319052496,7.40327319052496,7.16869545951973,7.17807856875994,11296.8950149021,0.0,1.0
2004-12-08,16.05,16.05,15.85,16.0,1700,7.52994516526778,7.52994516526778,7.43611407286569,7.50648739216726,3623.5323632705,0.0,1.0
2004-12-09,16.08,16.4,15.55,15.55,4400,7.54401982912809,7.69414957697144,7.29536743426255,7.29536743426255,9378.55435199423,0.0,1.0
2004-12-10,16.08,16.08,16.08,16.08,0,7.54401982912809,7.54401982912809,7.54401982912809,7.54401982912809,0,0.0,1.0
2004-12-13,15.95,16.001,15.95,16.001,1700,7.48302961906673,7.50695654762927,7.48302961906673,7.50695654762927,3623.5323632705,0.0,1.0
2004-12-14,16.04,16.2,16.04,16.19,900,7.52525361064768,7.60031848456935,7.52525361064768,7.59562692994924,1918.34066290791,0.0,1.0
2004-12-15,16.2,16.2,16.19,16.2,900,7.60031848456935,7.60031848456935,7.59562692994924,7.60031848456935,1918.34066290791,0.0,1.0
2004-12-16,15.61,16.25,15.18,16.25,20100,7.32351676198318,7.62377625766987,7.12177991331869,7.62377625766987,42842.94147161,0.0,1.0
2004-12-17,15.76,15.999,15.5,15.999,10000,7.39389008128475,7.50601823670525,7.27190966116203,7.50601823670525,21314.8962545323,0.0,1.0
2004-12-20,15.74,15.929,15.73,15.929,1100,7.38450697204454,7.47317735436452,7.37981541742444,7.47317735436452,2344.63858799856,0.0,1.0
2004-12-21,15.66,15.74,15.51,15.51,1400,7.3469745350837,7.38450697204454,7.27660121578214,7.27660121578214,2984.08547563453,0.0,1.0
2004-12-22,15.51,15.57,15.51,15.54,900,7.27660121578214,7.30475054350276,7.27660121578214,7.29067587964245,1918.34066290791,0.0,1.0
2004-12-23,15.58,15.67,15.52,15.52,1700,7.30944209812287,7.35166608970381,7.28129277040224,7.28129277040224,3623.53236327049,0.0,1.0
2004-12-27,15.12,15.57,14.78,15.57,16600,7.09363058559806,7.30475054350276,6.9341177285145,7.30475054350276,35382.7277825237,0.0,1.0
2004-12-28,15.39,15.39,15.0,15.2,7300,7.22030256034088,7.22030256034088,7.0373319301568,7.13116302255889,15559.8742658086,0.0,1.0
2004-12-29,15.4,15.49,15.2,15.2,11900,7.22499411496099,7.26721810654193,7.13116302255889,7.13116302255889,25364.7265428935,0.0,1.0
2004-12-30,15.24,15.24,14.934,15.011,4200,7.14992924103931,7.14992924103931,7.00636766966411,7.04249264023892,8952.25642690358,0.0,1.0
2004-12-31,15.27,15.29,15.2,15.2,700,7.16400390489963,7.17338701413984,7.13116302255889,7.13116302255889,1492.04273781726,0.0,1.0
2005-01-03,15.21,15.28,15.11,15.2,3200,7.135854577179,7.16869545951973,7.08893903097795,7.13116302255889,6820.76680145034,0.0,1.0
2005-01-04,15.38,15.38,15.2,15.2,1200,7.21561100572078,7.21561100572078,7.13116302255889,7.13116302255889,2557.78755054388,0.0,1.0
2005-01-05,15.28,15.46,15.25,15.25,5800,7.16869545951973,7.25314344268161,7.15462079565942,7.15462079565942,12362.6398276287,0.0,1.0
2005-01-06,15.2,15.21,15.2,15.21,200,7.13116302255889,7.135854577179,7.13116302255889,7.135854577179,426.297925090647,0.0,1.0
2005-01-07,15.19,15.279,15.13,15.2,3200,7.12647146793879,7.16822630405772,7.09832214021816,7.13116302255889,6820.76680145034,0.0,1.0
2005-01-10,15.22,15.25,15.15,15.19,5800,7.1405461317991,7.15462079565942,7.10770524945837,7.12647146793879,12362.6398276288,0.0,1.0
2005-01-11,15.2,15.4,15.1,15.3,44900,7.13116302255889,7.22499411496099,7.08424747635785,7.17807856875994,95703.8841828502,0.0,1.0
2005-01-12,15.4,15.52,15.2,15.21,6500,7.22499411496099,7.28129277040224,7.13116302255889,7.135854577179,13854.682565446,0.0,1.0
2005-01-13,15.5,15.5,15.35,15.36,1500,7.27190966116203,7.27190966116203,7.20153634186046,7.20622789648057,3197.23443817985,0.0,1.0
2005-01-14,15.6,15.95,15.54,15.55,5800,7.31882520736308,7.48302961906673,7.29067587964245,7.29536743426255,12362.6398276287,0.0,1.0
2005-01-18,15.66,15.71,15.39,15.45,2200,7.3469745350837,7.37043230818423,7.22030256034088,7.24845188806151,4689.27717599711,0.0,1.0
2005-01-19,15.55,15.56,15.44,15.551,4300,7.29536743426255,7.30005898888266,7.2437603334414,7.29583658972456,9165.4053894489,0.0,1.0
2005-01-20,15.53,15.618,15.53,15.55,8600,7.28598432502234,7.32727000567926,7.28598432502234,7.29536743426255,18330.8107788978,0.0,1.0
2005-01-21,15.58,15.59,15.579,15.59,1000,7.30944209812287,7.31413365274297,7.30897294266086,7.31413365274297,2131.48962545323,0.0,1.0
2005-01-24,15.58,15.6,15.561,15.6,1900,7.30944209812287,7.31882520736308,7.30052814434467,7.31882520736308,4049.83028836114,0.0,1.0
2005-01-25,15.56,15.65,15.55,15.6,2800,7.30005898888266,7.3422829804636,7.29536743426255,7.31882520736308,5968.17095126905,0.0,1.0
2005-01-26,15.84,15.84,15.659,15.68,1300,7.43142251824558,7.43142251824558,7.34650537962169,7.35635764432391,2770.9365130892,0.0,1.0
2005-01-27,15.5,15.5,15.5,15.5,200,7.27190966116203,7.27190966116203,7.27190966116203,7.27190966116203,426.297925090647,0.0,1.0
2005-01-28,15.58,15.589,15.5,15.5,6800,7.30944209812287,7.31366449728096,7.27190966116203,7.27190966116203,14494.129453082,0.0,1.0
2005-01-31,15.58,15.65,15.49,15.5,2500,7.30944209812287,7.3422829804636,7.26721810654193,7.27190966116203,5328.72406363308,0.0,1.0
2005-02-01,15.67,15.83,15.6,15.66,2000,7.35166608970381,7.42673096362548,7.31882520736308,7.3469745350837,4262.97925090646,0.0,1.0
2005-02-02,15.75,15.75,15.46,15.501,7700,7.38919852666464,7.38919852666464,7.25314344268161,7.27237881662404,16412.4701159899,0.0,1.0
2005-02-03,15.52,15.66,15.51,15.66,3100,7.28129277040224,7.3469745350837,7.27660121578214,7.3469745350837,6607.61783890502,0.0,1.0
2005-02-04,15.68,15.72,15.68,15.71,300,7.35635764432391,7.37512386280433,7.35635764432391,7.37043230818423,639.44688763597,0.0,1.0
2005-02-07,15.56,15.56,15.56,15.56,700,7.30005898888266,7.30005898888266,7.30005898888266,7.30005898888266,1492.04273781726,0.0,1.0
2005-02-08,15.58,15.78,15.58,15.73,5300,7.30944209812287,7.40327319052496,7.30944209812287,7.37981541742444,11296.8950149021,0.0,1.0
2005-02-09,15.55,15.581,15.55,15.55,3400,7.29536743426255,7.30991125358488,7.29536743426255,7.29536743426255,7247.06472654099,0.0,1.0
2005-02-10,15.61,15.789,15.575,15.789,900,7.32351676198318,7.40749558968305,7.30709632081281,7.40749558968305,1918.34066290791,0.0,1.0
2005-02-11,15.56,15.66,15.55,15.58,3000,7.30005898888266,7.3469745350837,7.29536743426255,7.30944209812287,6394.4688763597,0.0,1.0
2005-02-14,15.62,15.7,15.55,15.69,5700,7.32820831660328,7.36574075356412,7.29536743426255,7.36104919894402,12149.4908650834,0.0,1.0
2005-02-15,15.66,15.8,15.57,15.6,11300,7.3469745350837,7.41265629976517,7.30475054350276,7.31882520736308,24085.8327676215,0.0,1.0
2005-02-16,15.481,15.53,15.28,15.5,3600,7.26299570738383,7.28598432502234,7.16869545951973,7.27190966116203,7673.36265163164,0.0,1.0
2005-02-17,15.67,15.75,15.56,15.75,1100,7.35166608970381,7.38919852666464,7.30005898888266,7.38919852666464,2344.63858799855,0.0,1.0
2005-02-18,15.73,15.75,15.55,15.74,2000,7.37981541742444,7.38919852666464,7.29536743426255,7.38450697204454,4262.97925090646,0.0,1.0
2005-02-22,15.821,15.87,15.8,15.8,4100,7.42250856446739,7.4454971821059,7.41265629976517,7.41265629976517,8739.10746435825,0.0,1.0
2005-02-23,15.67,15.67,15.55,15.55,1300,7.35166608970381,7.35166608970381,7.29536743426255,7.29536743426255,2770.9365130892,0.0,1.0
2005-02-24,15.55,15.67,15.55,15.56,2500,7.29536743426255,7.35166608970381,7.29536743426255,7.30005898888266,5328.72406363308,0.0,1.0
2005-02-25,15.56,15.86,15.56,15.86,400,7.30005898888266,7.44080562748579,7.30005898888266,7.44080562748579,852.595850181293,0.0,1.0
2005-02-28,15.68,15.69,15.58,15.68,2800,7.35635764432391,7.36104919894402,7.30944209812287,7.35635764432391,5968.17095126905,0.0,1.0
2005-03-01,15.68,15.68,15.68,15.68,0,7.41734785438527,7.41734785438527,7.41734785438527,7.41734785438527,0,0.13,1.0
2005-03-02,15.25,15.25,15.1,15.1,500,7.21393844256221,7.21393844256221,7.14298167099602,7.14298167099602,1056.98157264727,0.0,1.0
2005-03-03,15.25,15.49,15.25,15.49,1600,7.21393844256221,7.3274692770681,7.21393844256221,7.3274692770681,3382.34103247126,0.0,1.0
2005-03-04,15.38,15.38,15.25,15.25,800,7.2754343112529,7.2754343112529,7.21393844256221,7.21393844256221,1691.17051623563,0.0,1.0
2005-03-07,15.48,15.48,15.47,15.479,400,7.32273882563036,7.32273882563036,7.31800837419261,7.32226578048658,845.585258117816,0.0,1.0
2005-03-08,15.25,15.25,15.25,15.25,300,7.21393844256221,7.21393844256221,7.21393844256221,7.21393844256221,634.188943588362,0.0,1.0
2005-03-09,15.5,15.59,15.4,15.59,900,7.33219972850585,7.37477379144556,7.28489521412839,7.37477379144556,1902.56683076509,0.0,1.0
2005-03-10,15.1,15.26,15.1,15.26,3500,7.14298167099602,7.21866889399995,7.14298167099602,7.21866889399995,7398.87100853089,0.0,1.0
2005-03-11,15.25,15.57,15.0,15.57,1900,7.21393844256221,7.36531288857007,7.09567715661856,7.36531288857007,4016.52997605962,0.0,1.0
2005-03-14,15.6,15.86,15.14,15.59,9700,7.37950424288331,7.50249598026469,7.161903476747,7.37477379144556,20505.442509357,0.0,1.0
2005-03-15,15.269,15.87,14.8,15.87,5800,7.22292630029392,7.50722643170244,7.00106812786365,7.50722643170244,12260.9862427083,0.0,1.0
2005-03-16,15.0,15.98,15.0,15.98,2500,7.09567715661856,7.55926139751764,7.09567715661856,7.55926139751764,5284.90786323635,0.0,1.0
2005-03-17,15.0,15.5,14.77,15.5,1000,7.09567715661856,7.33219972850585,6.98687677355041,7.33219972850585,2113.96314529454,0.0,1.0
2005-03-18,15.2,15.22,15.2,15.22,1000,7.19028618537348,7.19974708824897,7.19028618537348,7.19974708824897,2113.96314529454,0.0,1.0
2005-03-21,15.17,15.18,15.17,15.18,200,7.17609483106024,7.18082528249799,7.17609483106024,7.18082528249799,422.792629058908,0.0,1.0
2005-03-22,14.989,14.989,14.8,14.92,900,7.09047366003704,7.09047366003704,7.00106812786365,7.0578335451166,1902.56683076509,0.0,1.0
2005-03-23,15.07,15.07,15.07,15.07,400,7.12879031668278,7.12879031668278,7.12879031668278,7.12879031668278,845.585258117817,0.0,1.0
2005-03-24,14.86,15.1,14.86,15.1,1200,7.02945083649012,7.14298167099602,7.02945083649012,7.14298167099602,2536.75577435345,0.0,1.0
2005-03-28,14.83,14.83,14.83,14.83,200,7.01525948217689,7.01525948217689,7.01525948217689,7.01525948217689,422.792629058908,0.0,1.0
2005-03-29,15.05,15.05,14.81,14.81,22100,7.11932941380729,7.11932941380729,7.0057985793014,7.0057985793014,46718.5855110094,0.0,1.0
2005-03-30,14.9,15.25,14.9,15.05,1700,7.04837264224111,7.21393844256221,7.04837264224111,7.11932941380729,3593.73734700072,0.0,1.0
2005-03-31,14.85,14.85,14.85,14.85,200,7.02472038505238,7.02472038505238,7.02472038505238,7.02472038505238,422.792629058908,0.0,1.0
2005-04-01,14.85,14.85,14.85,14.85,0,7.02472038505238,7.02472038505238,7.02472038505238,7.02472038505238,0,0.0,1.0
2005-04-04,15.04,15.04,15.04,15.04,100,7.11459896236955,7.11459896236955,7.11459896236955,7.11459896236955,211.396314529454,0.0,1.0
2005-04-05,14.95,15.0,14.9,14.9,1100,7.07202489942983,7.09567715661856,7.04837264224111,7.04837264224111,2325.359459824,0.0,1.0
2005-04-06,15.239,15.24,14.85,14.85,700,7.20873494598069,7.20920799112446,7.02472038505238,7.02472038505238,1479.77420170618,0.0,1.0
2005-04-07,15.25,15.25,15.25,15.25,400,7.21393844256221,7.21393844256221,7.21393844256221,7.21393844256221,845.585258117816,0.0,1.0
2005-04-08,15.25,15.25,15.25,15.25,700,7.21393844256221,7.21393844256221,7.21393844256221,7.21393844256221,1479.77420170618,0.0,1.0
2005-04-11,15.0,15.01,14.85,15.0,1300,7.09567715661856,7.10040760805631,7.02472038505238,7.09567715661856,2748.1520888829,0.0,1.0
2005-04-12,15.1,15.1,15.1,15.1,300,7.14298167099602,7.14298167099602,7.14298167099602,7.14298167099602,634.188943588362,0.0,1.0
2005-04-13,15.1,15.1,15.1,15.1,0,7.14298167099602,7.14298167099602,7.14298167099602,7.14298167099602,0,0.0,1.0
2005-04-14,14.9,14.9,14.9,14.9,200,7.04837264224111,7.04837264224111,7.04837264224111,7.04837264224111,422.792629058908,0.0,1.0
2005-04-15,14.9,14.9,14.9,14.9,300,7.04837264224111,7.04837264224111,7.04837264224111,7.04837264224111,634.188943588362,0.0,1.0
2005-04-18,14.85,15.1,14.85,14.9,1000,7.02472038505238,7.14298167099602,7.02472038505238,7.04837264224111,2113.96314529454,0.0,1.0
2005-04-19,15.08,15.08,14.85,14.9,1200,7.13352076812053,7.13352076812053,7.02472038505238,7.04837264224111,2536.75577435345,0.0,1.0
2005-04-20,15.1,15.1,15.1,15.1,400,7.14298167099602,7.14298167099602,7.14298167099602,7.14298167099602,845.585258117816,0.0,1.0
2005-04-21,15.23,15.23,14.9,14.9,300,7.20447753968671,7.20447753968671,7.04837264224111,7.04837264224111,634.188943588363,0.0,1.0
2005-04-22,14.93,15.69,14.91,15.25,7300,7.06256399655434,7.42207830582302,7.05310309367885,7.21393844256221,15431.9309606502,0.0,1.0
2005-04-25,15.4,15.4,14.93,14.95,1200,7.28489521412839,7.28489521412839,7.06256399655434,7.07202489942983,2536.75577435345,0.0,1.0
2005-04-26,15.4,15.4,15.4,15.4,0,7.28489521412839,7.28489521412839,7.28489521412839,7.28489521412839,0,0.0,1.0
2005-04-27,15.4,15.4,15.4,15.4,0,7.28489521412839,7.28489521412839,7.28489521412839,7.28489521412839,0,0.0,1.0
2005-04-28,14.93,14.93,14.93,14.93,1400,7.06256399655434,7.06256399655434,7.06256399655434,7.06256399655434,2959.54840341236,0.0,1.0
2005-04-29,14.93,14.93,14.93,14.93,0,7.06256399655434,7.06256399655434,7.06256399655434,7.06256399655434,0,0.0,1.0
2005-05-02,15.25,15.4,15.21,15.4,1000,7.21393844256221,7.28489521412839,7.19501663681122,7.28489521412839,2113.96314529454,0.0,1.0
2005-05-03,15.399,15.399,14.95,14.95,500,7.28442216898462,7.28442216898462,7.07202489942983,7.07202489942983,1056.98157264727,0.0,1.0
2005-05-04,15.0,15.2,15.0,15.2,3600,7.09567715661856,7.19028618537348,7.09567715661856,7.19028618537348,7610.26732306035,0.0,1.0
2005-05-05,15.0,15.25,15.0,15.25,1100,7.09567715661856,7.21393844256221,7.09567715661856,7.21393844256221,2325.359459824,0.0,1.0
2005-05-06,15.0,15.0,15.0,15.0,100,7.09567715661856,7.09567715661856,7.09567715661856,7.09567715661856,211.396314529454,0.0,1.0
2005-05-09,15.0,15.0,15.0,15.0,0,7.09567715661856,7.09567715661856,7.09567715661856,7.09567715661856,0,0.0,1.0
2005-05-10,15.0,15.0,15.0,15.0,0,7.09567715661856,7.09567715661856,7.09567715661856,7.09567715661856,0,0.0,1.0
2005-05-11,14.9,14.95,14.9,14.95,2600,7.04837264224111,7.07202489942983,7.04837264224111,7.07202489942983,5496.3041777658,0.0,1.0
2005-05-12,14.9,14.9,14.9,14.9,0,7.04837264224111,7.04837264224111,7.04837264224111,7.04837264224111,0,0.0,1.0
2005-05-13,15.5,18.0,15.5,18.0,10200,7.33219972850585,8.51481258794228,7.33219972850585,8.51481258794228,21562.4240820043,0.0,1.0
2005-05-16,14.94,15.25,14.91,14.911,2200,7.06729444799209,7.21393844256221,7.05310309367885,7.05357613882263,4650.71891964799,0.0,1.0
2005-05-17,14.94,15.09,14.94,14.94,5000,7.06729444799209,7.13825121955828,7.06729444799209,7.06729444799209,10569.8157264727,0.0,1.0
2005-05-18,14.94,14.94,14.94,14.94,700,7.06729444799209,7.06729444799209,7.06729444799209,7.06729444799209,1479.77420170618,0.0,1.0
2005-05-19,15.1,15.1,14.94,14.94,2400,7.14298167099602,7.14298167099602,7.06729444799209,7.06729444799209,5073.5115487069,0.0,1.0
2005-05-20,15.1,15.1,15.0,15.0,3600,7.14298167099602,7.14298167099602,7.09567715661856,7.09567715661856,7610.26732306035,0.0,1.0
2005-05-23,15.0,15.0,14.91,15.0,1300,7.09567715661856,7.09567715661856,7.05310309367885,7.09567715661856,2748.1520888829,0.0,1.0
2005-05-24,15.0,15.0,15.0,15.0,0,7.09567715661856,7.09567715661856,7.09567715661856,7.09567715661856,0,0.0,1.0
2005-05-25,15.1,15.1,14.91,15.0,9000,7.14298167099602,7.14298167099602,7.05310309367885,7.09567715661856,19025.6683076509,0.0,1.0
2005-05-26,15.1,15.1,15.1,15.1,0,7.14298167099602,7.14298167099602,7.14298167099602,7.14298167099602,0,0.0,1.0
2005-05-27,14.98,15.0,14.98,15.0,5800,7.08621625374307,7.09567715661856,7.08621625374307,7.09567715661856,12260.9862427083,0.0,1.0
2005-05-31,15.0,15.0,15.0,15.0,400,7.09567715661856,7.09567715661856,7.09567715661856,7.09567715661856,845.585258117817,0.0,1.0
2005-06-01,15.0,15.0,14.98,15.0,4400,7.09567715661856,7.09567715661856,7.08621625374307,7.09567715661856,9301.43783929598,0.0,1.0
2005-06-02,14.9,14.9,14.9,14.9,300,7.04837264224111,7.04837264224111,7.04837264224111,7.04837264224111,634.188943588362,0.0,1.0
2005-06-03,14.9,14.9,14.9,14.9,0,7.04837264224111,7.04837264224111,7.04837264224111,7.04837264224111,0,0.0,1.0
2005-06-06,14.8,14.8,14.8,14.8,1300,7.06729444799209,7.06729444799209,7.06729444799209,7.06729444799209,2722.39965966981,0.14,1.0
2005-06-07,14.8,15.2,14.8,15.2,1300,7.06729444799209,7.25830240604593,7.06729444799209,7.25830240604593,2722.39965966981,0.0,1.0
2005-06-08,14.9,14.9,14.85,14.85,500,7.11504643750555,7.11504643750555,7.09117044274882,7.09117044274882,1047.0767921807,0.0,1.0
2005-06-09,14.9,14.9,14.9,14.9,0,7.11504643750555,7.11504643750555,7.11504643750555,7.11504643750555,0,0.0,1.0
2005-06-10,15.05,15.05,14.83,14.83,6800,7.18667442177574,7.18667442177574,7.08162004484613,7.08162004484613,14240.2443736575,0.0,1.0
2005-06-13,15.05,15.05,15.05,15.05,0,7.18667442177574,7.18667442177574,7.18667442177574,7.18667442177574,0,0.0,1.0
2005-06-14,14.99,15.25,14.86,15.25,3900,7.15802322806766,7.28217840080266,7.09594564170017,7.28217840080266,8167.19897900943,0.0,1.0
2005-06-15,14.89,15.25,14.89,15.24,3300,7.1102712385542,7.28217840080266,7.1102712385542,7.27740320185131,6910.7068283926,0.0,1.0
2005-06-16,15.25,15.25,15.25,15.25,300,7.28217840080266,7.28217840080266,7.28217840080266,7.28217840080266,628.246075308418,0.0,1.0
2005-06-17,14.95,15.25,14.95,15.25,4100,7.13892243226228,7.28217840080266,7.13892243226228,7.28217840080266,8586.02969588171,0.0,1.0
2005-06-20,14.95,14.95,14.95,14.95,0,7.13892243226228,7.13892243226228,7.13892243226228,7.13892243226228,0,0.0,1.0
2005-06-21,14.85,14.85,14.85,14.85,600,7.09117044274882,7.09117044274882,7.09117044274882,7.09117044274882,1256.49215061684,0.0,1.0
2005-06-22,14.85,14.85,14.85,14.85,8100,7.09117044274882,7.09117044274882,7.09117044274882,7.09117044274882,16962.6440333273,0.0,1.0
2005-06-23,14.98,15.25,14.87,14.87,7600,7.15324802911632,7.28217840080266,7.10072084065151,7.10072084065151,15915.5672411466,0.0,1.0
2005-06-24,14.85,14.88,14.85,14.87,18100,7.09117044274882,7.10549603960286,7.09117044274882,7.10072084065151,37904.1798769412,0.0,1.0
2005-06-27,14.85,14.85,14.85,14.85,0,7.09117044274882,7.09117044274882,7.09117044274882,7.09117044274882,0,0.0,1.0
2005-06-28,14.85,15.11,14.85,14.85,3100,7.09117044274882,7.21532561548382,7.09117044274882,7.09117044274882,6491.87611152032,0.0,1.0
2005-06-29,14.86,14.87,14.86,14.86,3100,7.09594564170017,7.10072084065151,7.09594564170017,7.09594564170017,6491.87611152031,0.0,1.0
2005-06-30,14.86,15.07,14.85,14.85,21200,7.09594564170017,7.19622481967843,7.09117044274882,7.09117044274882,44396.0559884615,0.0,1.0
2005-07-01,14.82,14.86,14.82,14.86,200,7.07684484589478,7.09594564170017,7.07684484589478,7.09594564170017,418.830716872279,0.0,1.0
2005-07-05,14.81,14.81,14.81,14.81,200,7.07206964694344,7.07206964694344,7.07206964694344,7.07206964694344,418.830716872278,0.0,1.0
2005-07-06,14.81,14.81,14.81,14.81,300,7.07206964694344,7.07206964694344,7.07206964694344,7.07206964694344,628.246075308417,0.0,1.0
2005-07-07,14.81,14.81,14.81,14.81,600,7.07206964694344,7.07206964694344,7.07206964694344,7.07206964694344,1256.49215061683,0.0,1.0
2005-07-08,14.81,14.81,14.81,14.81,100,7.07206964694344,7.07206964694344,7.07206964694344,7.07206964694344,209.415358436139,0.0,1.0
2005-07-11,15.09,15.43,14.93,14.93,4300,7.20577521758112,7.36813198192689,7.12937203435959,7.12937203435959,9004.86041275399,0.0,1.0
2005-07-12,14.7,15.1,14.7,14.81,1200,7.01954245847863,7.21055041653247,7.01954245847863,7.07206964694344,2512.98430123367,0.0,1.0
2005-07-13,14.75,14.96,14.75,14.96,1800,7.04341845323536,7.14369763121363,7.04341845323536,7.14369763121363,3769.4764518505,0.0,1.0
2005-07-14,15.23,15.23,14.75,14.75,3600,7.27262800289997,7.27262800289997,7.04341845323536,7.04341845323536,7538.95290370101,0.0,1.0
2005-07-15,15.24,15.5,14.75,14.75,6100,7.27740320185131,7.40155837458631,7.04341845323536,7.04341845323536,12774.3368646045,0.0,1.0
2005-07-18,15.13,15.43,14.87,15.03,4900,7.22487601338651,7.36813198192689,7.10072084065151,7.17712402387305,10261.3525633708,0.0,1.0
2005-07-19,15.08,15.43,14.75,14.75,10400,7.20100001862978,7.36813198192689,7.04341845323536,7.04341845323536,21779.1972773585,0.0,1.0
2005-07-20,15.5,15.5,14.84,15.09,2600,7.40155837458631,7.40155837458631,7.08639524379747,7.20577521758112,5444.79931933962,0.0,1.0
2005-07-21,15.39,15.67,15.17,15.44,1600,7.3490311861215,7.48273675675919,7.24397680919189,7.37290718087823,3350.64573497823,0.0,1.0
2005-07-22,15.3869,15.3869,15.07,15.07,400,7.34755087444659,7.34755087444659,7.19622481967843,7.19622481967843,837.661433744556,0.0,1.0
2005-07-25,15.55,15.63,14.9,15.0,2700,7.42543436934304,7.46363596095381,7.11504643750555,7.16279842701901,5654.21467777576,0.0,1.0
2005-07-26,15.01,15.02,15.0,15.0,1700,7.16757362597036,7.1723488249217,7.16279842701901,7.16279842701901,3560.06109341436,0.0,1.0
2005-07-27,15.15,15.15,15.15,15.15,100,7.2344264112892,7.2344264112892,7.2344264112892,7.2344264112892,209.415358436139,0.0,1.0
2005-07-28,15.15,15.31,15.15,15.31,400,7.2344264112892,7.31082959451074,7.2344264112892,7.31082959451074,837.661433744557,0.0,1.0
2005-07-29,14.91,15.69,14.9,15.0,2100,7.1198216364569,7.49228715466188,7.11504643750555,7.16279842701901,4397.72252715892,0.0,1.0
2005-08-01,15.24,15.66,15.07,15.07,3500,7.27740320185131,7.47796155780785,7.19622481967843,7.19622481967843,7329.53754526488,0.0,1.0
2005-08-02,15.33,15.59,15.11,15.11,1700,7.32037999241343,7.44453516514842,7.21532561548382,7.21532561548382,3560.06109341437,0.0,1.0
2005-08-03,14.95,15.05,14.9,15.0,15400,7.13892243226228,7.18667442177574,7.11504643750555,7.16279842701901,32249.9651991654,0.0,1.0
2005-08-04,14.9,14.9,14.8,14.8,300,7.11504643750555,7.11504643750555,7.06729444799209,7.06729444799209,628.246075308418,0.0,1.0
2005-08-05,14.93,15.17,14.91,14.91,3200,7.12937203435959,7.24397680919189,7.1198216364569,7.1198216364569,6701.29146995645,0.0,1.0
2005-08-08,15.0,15.0,14.9,14.9,700,7.16279842701901,7.16279842701901,7.11504643750555,7.11504643750555,1465.90750905297,0.0,1.0
2005-08-09,14.99,14.99,14.88,14.9,12700,7.15802322806766,7.15802322806766,7.10549603960286,7.11504643750555,26595.7505213897,0.0,1.0
2005-08-10,14.99,14.99,14.99,14.99,0,7.15802322806766,7.15802322806766,7.15802322806766,7.15802322806766,0,0.0,1.0
2005-08-11,15.0,15.0,15.0,15.0,5300,7.16279842701901,7.16279842701901,7.16279842701901,7.16279842701901,11099.0139971154,0.0,1.0
2005-08-12,15.0,15.0,14.71,14.71,15900,7.16279842701901,7.16279842701901,7.02431765742998,7.02431765742998,33297.0419913461,0.0,1.0
2005-08-15,14.87,14.88,14.85,14.85,700,7.10072084065151,7.10549603960286,7.09117044274882,7.09117044274882,1465.90750905297,0.0,1.0
2005-08-16,14.87,14.87,14.85,14.85,400,7.10072084065151,7.10072084065151,7.09117044274882,7.09117044274882,837.661433744557,0.0,1.0
2005-08-17,14.85,14.85,14.85,14.85,1200,7.09117044274882,7.09117044274882,7.09117044274882,7.09117044274882,2512.98430123367,0.0,1.0
2005-08-18,14.85,15.0,14.85,14.85,1700,7.09117044274882,7.16279842701901,7.09117044274882,7.09117044274882,3560.06109341437,0.0,1.0
2005-08-19,14.85,14.85,14.85,14.85,100,7.09117044274882,7.09117044274882,7.09117044274882,7.09117044274882,209.415358436139,0.0,1.0
2005-08-22,14.85,14.864,14.85,14.85,800,7.09117044274882,7.0978557212807,7.09117044274882,7.09117044274882,1675.32286748911,0.0,1.0
2005-08-23,14.9,14.9,14.9,14.9,200,7.11504643750555,7.11504643750555,7.11504643750555,7.11504643750555,418.830716872278,0.0,1.0
2005-08-24,14.86,15.0,14.86,14.99,1900,7.09594564170017,7.16279842701901,7.09594564170017,7.15802322806766,3978.89181028664,0.0,1.0
2005-08-25,15.0,15.0,14.95,14.95,1800,7.16279842701901,7.16279842701901,7.13892243226228,7.13892243226228,3769.47645185051,0.0,1.0
2005-08-26,15.0,15.0,15.0,15.0,0,7.16279842701901,7.16279842701901,7.16279842701901,7.16279842701901,0,0.0,1.0
2005-08-29,14.86,14.89,14.86,14.89,1500,7.09594564170017,7.1102712385542,7.09594564170017,7.1102712385542,3141.23037654209,0.0,1.0
2005-08-30,15.53,15.53,14.92,15.16,1100,7.41588397144035,7.41588397144035,7.12459683540824,7.23920161024055,2303.56894279753,0.0,1.0
2005-08-31,14.85,15.38,14.85,15.38,1800,7.15802322806767,7.41349476415358,7.15802322806767,7.41349476415358,3734.27120146631,0.14,1.0
2005-09-01,15.0,15.0,14.7,15.0,3700,7.23032649299764,7.23032649299764,7.08571996313769,7.23032649299764,7676.0019141252,0.0,1.0
2005-09-02,15.0,15.0,14.85,14.85,3700,7.23032649299764,7.23032649299764,7.15802322806767,7.15802322806767,7676.0019141252,0.0,1.0
2005-09-06,15.0,15.24,14.85,15.2,9600,7.23032649299764,7.3460117168856,7.15802322806767,7.32673084623761,19916.113074487,0.0,1.0
2005-09-07,14.9899,14.99,14.9001,14.9001,700,7.22545807315902,7.22550627533564,7.18217251855428,7.18217251855428,1452.21657834801,0.0,1.0
2005-09-08,14.99,14.99,14.99,14.99,1000,7.22550627533564,7.22550627533564,7.22550627533564,7.22550627533564,2074.59511192573,0.0,1.0
2005-09-09,15.0,15.0,14.966,14.966,900,7.23032649299764,7.23032649299764,7.21393775294685,7.21393775294685,1867.13560073316,0.0,1.0
2005-09-12,15.0,15.36,15.0,15.36,300,7.23032649299764,7.40385432882958,7.23032649299764,7.40385432882958,622.378533577719,0.0,1.0
2005-09-13,14.9,14.9001,14.85,14.85,3800,7.18212431637766,7.18217251855428,7.15802322806767,7.15802322806767,7883.46142531776,0.0,1.0
2005-09-14,15.0,15.25,15.0,15.25,1100,7.23032649299764,7.3508319345476,7.23032649299764,7.3508319345476,2282.0546231183,0.0,1.0
2005-09-15,15.0,15.25,15.0,15.25,2600,7.23032649299764,7.3508319345476,7.23032649299764,7.3508319345476,5393.94729100689,0.0,1.0
2005-09-16,14.97,15.0,14.9,15.0,9800,7.21586584001165,7.23032649299764,7.18212431637766,7.23032649299764,20331.0320968721,0.0,1.0
2005-09-19,14.9,15.0,14.9,15.0,1400,7.18212431637766,7.23032649299764,7.18212431637766,7.23032649299764,2904.43315669602,0.0,1.0
2005-09-20,14.9,14.9,14.9,14.9,900,7.18212431637766,7.18212431637766,7.18212431637766,7.18212431637766,1867.13560073315,0.0,1.0
2005-09-21,14.9,14.9,14.9,14.9,4400,7.18212431637766,7.18212431637766,7.18212431637766,7.18212431637766,9128.2184924732,0.0,1.0
2005-09-22,15.0,15.0,14.9,14.9,2700,7.23032649299764,7.23032649299764,7.18212431637766,7.18212431637766,5601.40680219947,0.0,1.0
2005-09-23,14.97,15.0,14.9,14.9,7300,7.21586584001165,7.23032649299764,7.18212431637766,7.18212431637766,15144.5443170578,0.0,1.0
2005-09-26,15.0,15.0,15.0,15.0,300,7.23032649299764,7.23032649299764,7.23032649299764,7.23032649299764,622.378533577719,0.0,1.0
2005-09-27,14.72,14.85,14.72,14.85,1300,7.09536039846169,7.15802322806767,7.09536039846169,7.15802322806767,2696.97364550344,0.0,1.0
2005-09-28,14.72,14.72,14.72,14.72,0,7.09536039846169,7.09536039846169,7.09536039846169,7.09536039846169,0,0.0,1.0
2005-09-29,14.7,14.7,14.7,14.7,800,7.08571996313769,7.08571996313769,7.08571996313769,7.08571996313769,1659.67608954058,0.0,1.0
2005-09-30,14.18,14.53,14.18,14.5,1800,6.83506864471377,7.00377626288372,6.83506864471377,6.98931560989772,3734.27120146631,0.0,1.0
2005-10-03,14.11,14.149,14.01,14.149,1700,6.80132712107978,6.82012596996158,6.7531249444598,6.82012596996158,3526.81169027374,0.0,1.0
2005-10-04,14.6,14.74,14.18,14.18,5100,7.0375177865177,7.10500083378568,6.83506864471377,6.83506864471377,10580.4350708212,0.0,1.0
2005-10-05,14.6,14.6,14.6,14.6,0,7.0375177865177,7.0375177865177,7.0375177865177,7.0375177865177,0,0.0,1.0
2005-10-06,14.5,14.5,14.07,14.11,1700,6.98931560989772,6.98931560989772,6.78204625043179,6.80132712107978,3526.81169027374,0.0,1.0
2005-10-07,14.45,14.51,14.45,14.51,1700,6.96521452158773,6.99413582755972,6.96521452158773,6.99413582755972,3526.81169027374,0.0,1.0
2005-10-10,14.2,14.2,14.2,14.2,1000,6.84470908003777,6.84470908003777,6.84470908003777,6.84470908003777,2074.59511192573,0.0,1.0
2005-10-11,14.2,14.2,14.2,14.2,0,6.84470908003777,6.84470908003777,6.84470908003777,6.84470908003777,0,0.0,1.0
2005-10-12,14.2,14.4,14.0,14.05,6300,6.84470908003777,6.94111343327774,6.7483047267978,6.77240581510779,13069.9492051321,0.0,1.0
2005-10-13,14.2,14.2,14.2,14.2,0,6.84470908003777,6.84470908003777,6.84470908003777,6.84470908003777,0,0.0,1.0
2005-10-14,14.0,14.0,14.0,14.0,100,6.7483047267978,6.7483047267978,6.7483047267978,6.7483047267978,207.459511192573,0.0,1.0
2005-10-17,14.2399,14.2499,14.01,14.2499,400,6.86394174850914,6.86876196617114,6.7531249444598,6.86876196617114,829.838044770292,0.0,1.0
2005-10-18,14.19,14.24,14.19,14.24,200,6.83988886237577,6.86398995068576,6.83988886237577,6.86398995068576,414.919022385146,0.0,1.0
2005-10-19,14.06,14.28,14.0,14.0,1400,6.77722603276979,6.88327082133375,6.7483047267978,6.7483047267978,2904.43315669602,0.0,1.0
2005-10-20,14.05,14.05,14.05,14.05,1700,6.77240581510779,6.77240581510779,6.77240581510779,6.77240581510779,3526.81169027374,0.0,1.0
2005-10-21,14.07,14.2,14.0,14.19,9100,6.78204625043179,6.84470908003777,6.7483047267978,6.83988886237577,18878.8155185241,0.0,1.0
2005-10-24,14.45,14.49,14.45,14.45,8200,6.96521452158773,6.98449539223572,6.96521452158773,6.96521452158773,17011.679917791,0.0,1.0
2005-10-25,14.45,14.45,14.45,14.45,0,6.96521452158773,6.96521452158773,6.96521452158773,6.96521452158773,0,0.0,1.0
2005-10-26,14.276,14.49,14.2,14.2,1100,6.88134273426896,6.98449539223572,6.84470908003777,6.84470908003777,2282.0546231183,0.0,1.0
2005-10-27,14.2,14.27,14.2,14.27,1200,6.84470908003777,6.87845060367176,6.84470908003777,6.87845060367176,2489.51413431087,0.0,1.0
2005-10-28,14.2,14.2,14.2,14.2,500,6.84470908003777,6.84470908003777,6.84470908003777,6.84470908003777,1037.29755596286,0.0,1.0
2005-10-31,14.2,14.2,14.2,14.2,0,6.84470908003777,6.84470908003777,6.84470908003777,6.84470908003777,0,0.0,1.0
2005-11-01,14.21,14.33,14.21,14.21,6200,6.84952929769977,6.90737190964375,6.84952929769977,6.84952929769977,12862.4896939395,0.0,1.0
2005-11-02,14.21,14.21,14.21,14.21,300,6.84952929769977,6.84952929769977,6.84952929769977,6.84952929769977,622.378533577718,0.0,1.0
2005-11-03,14.22,14.329,14.22,14.3,600,6.85434951536176,6.90688988787755,6.85434951536176,6.89291125665775,1244.75706715544,0.0,1.0
2005-11-04,14.21,14.21,14.21,14.21,7100,6.84952929769977,6.84952929769977,6.84952929769977,6.84952929769977,14729.6252946727,0.0,1.0
2005-11-07,14.21,14.25,14.21,14.21,1000,6.84952929769977,6.86881016834776,6.84952929769977,6.84952929769977,2074.59511192573,0.0,1.0
2005-11-08,14.22,14.35,14.1,14.1,3900,6.85434951536176,6.91701234496774,6.79650690341778,6.79650690341778,8090.92093651035,0.0,1.0
2005-11-09,14.27,14.6,14.25,14.25,2800,6.87845060367176,7.0375177865177,6.86881016834776,6.86881016834776,5808.86631339204,0.0,1.0
2005-11-10,14.7,14.77,14.33,14.65,2100,7.08571996313769,7.11946148677168,6.90737190964375,7.0616188748277,4356.64973504403,0.0,1.0
2005-11-11,14.31,14.63,14.31,14.63,500,6.89773147431975,7.0519784395037,6.89773147431975,7.0519784395037,1037.29755596286,0.0,1.0
2005-11-14,14.25,14.25,14.25,14.25,400,6.86881016834776,6.86881016834776,6.86881016834776,6.86881016834776,829.838044770291,0.0,1.0
2005-11-15,14.25,14.25,14.25,14.25,1100,6.86881016834776,6.86881016834776,6.86881016834776,6.86881016834776,2282.0546231183,0.0,1.0
2005-11-16,14.5,14.5,14.5,14.5,100,6.98931560989772,6.98931560989772,6.98931560989772,6.98931560989772,207.459511192573,0.0,1.0
2005-11-17,14.25,14.26,14.25,14.26,800,6.86881016834776,6.87363038600976,6.86881016834776,6.87363038600976,1659.67608954058,0.0,1.0
2005-11-18,14.25,14.25,14.25,14.25,0,6.86881016834776,6.86881016834776,6.86881016834776,6.86881016834776,0,0.0,1.0
2005-11-21,14.26,14.26,14.26,14.26,500,6.87363038600976,6.87363038600976,6.87363038600976,6.87363038600976,1037.29755596286,0.0,1.0
2005-11-22,14.36,14.36,14.34,14.34,300,6.92183256262974,6.92183256262974,6.91219212730575,6.91219212730575,622.378533577719,0.0,1.0
2005-11-23,14.29,14.3155,14.29,14.3155,400,6.88809103899575,6.90038259403385,6.88809103899575,6.90038259403385,829.838044770292,0.0,1.0
2005-11-25,14.29,14.29,14.29,14.29,0,6.88809103899575,6.88809103899575,6.88809103899575,6.88809103899575,0,0.0,1.0
2005-11-28,14.28,14.28,14.28,14.28,300,6.88327082133375,6.88327082133375,6.88327082133375,6.88327082133375,622.378533577719,0.0,1.0
2005-11-29,14.28,14.5,14.28,14.33,4100,6.88327082133375,6.98931560989772,6.88327082133375,6.90737190964375,8505.83995889549,0.0,1.0
2005-11-30,14.76,14.95,14.26,14.54,1600,7.18212431637766,7.27457713616843,6.93882742219142,7.07507368293571,3288.16363511664,0.14,1.0
2005-12-01,14.31,14.95,14.31,14.6,2700,6.96315711161005,7.27457713616843,6.96315711161005,7.10426931023806,5548.77613425933,0.0,1.0
2005-12-02,14.23,15.15,14.23,14.38,10600,6.92422960854025,7.37189589384292,6.92422960854025,6.99721867679612,21784.0840826478,0.0,1.0
2005-12-05,14.2,14.22,14.2,14.22,1600,6.90963179488907,6.91936367065652,6.90963179488907,6.91936367065652,3288.16363511665,0.0,1.0
2005-12-06,14.25,14.44,14.01,14.43,2800,6.9339614843077,7.02641430409847,6.81717897509831,7.02154836621474,5754.28636145412,0.0,1.0
2005-12-07,14.3,14.3,14.25,14.25,500,6.95829117372632,6.95829117372632,6.9339614843077,6.9339614843077,1027.55113597395,0.0,1.0
2005-12-08,14.5,14.8474,14.35,14.35,1100,7.05560993140082,7.22465261348141,6.98262086314495,6.98262086314495,2260.61249914269,0.0,1.0
2005-12-09,14.5,14.5,14.5,14.5,0,7.05560993140082,7.05560993140082,7.05560993140082,7.05560993140082,0,0.0,1.0
2005-12-12,14.57,15.0,14.57,15.0,1100,7.08967149658689,7.29890682558705,7.08967149658689,7.29890682558705,2260.61249914269,0.0,1.0
2005-12-13,14.0,14.5,14.0,14.5,1700,6.81231303721458,7.05560993140082,6.81231303721458,7.05560993140082,3493.67386231143,0.0,1.0
2005-12-14,14.48,14.5,14.25,14.49,1000,7.04587805563337,7.05560993140082,6.9339614843077,7.05074399351709,2055.1022719479,0.0,1.0
2005-12-15,14.51,14.95,14.3,14.95,2200,7.06047586928454,7.27457713616843,6.95829117372632,7.27457713616843,4521.22499828539,0.0,1.0
2005-12-16,14.16,14.92,14.011,14.92,4300,6.89016804335418,7.25997932251725,6.81766556888668,7.25997932251725,8836.93976937597,0.0,1.0
2005-12-19,14.39,14.89,14.09,14.3,3300,7.00208461467984,7.24538150886608,6.8561064781681,6.95829117372632,6781.83749742808,0.0,1.0
2005-12-20,14.02,15.1,13.63,14.48,8400,6.82204491298203,7.3475662044243,6.63227333551677,7.04587805563337,17262.8590843624,0.0,1.0
2005-12-21,14.0,15.15,13.3,14.21,17900,6.81231303721458,7.37189589384292,6.47169738535385,6.9144977327728,36786.3306678675,0.0,1.0
2005-12-22,14.06,14.53,13.84,14.53,1700,6.84150866451693,7.07020774505199,6.73445803107499,7.07020774505199,3493.67386231143,0.0,1.0
2005-12-23,13.92,14.4,13.54,13.73,6300,6.77338553414478,7.00695055256357,6.58847989456324,6.68093271435401,12947.1443132718,0.0,1.0
2005-12-27,13.8,14.59,13.76,13.76,7500,6.71499427954009,7.09940337235434,6.69553052800519,6.69553052800519,15413.2670396093,0.0,1.0
2005-12-28,13.87,13.95,13.85,13.85,20500,6.74905584472616,6.78798334779596,6.73932396895871,6.73932396895871,42129.596574932,0.0,1.0
2005-12-29,13.95,14.24,13.9,14.24,1800,6.78798334779596,6.92909554642397,6.76365365837733,6.92909554642397,3699.18408950622,0.0,1.0
2005-12-30,14.11,14.23,14.11,14.14,10300,6.86583835393555,6.92422960854025,6.86583835393555,6.88043616758673,21167.5534010634,0.0,1.0
2006-01-03,14.1,14.1,14.1,14.1,1800,6.86097241605183,6.86097241605183,6.86097241605183,6.86097241605183,3699.18408950622,0.0,1.0
2006-01-04,14.1,14.2,13.76,13.76,14400,6.86097241605183,6.90963179488907,6.69553052800519,6.69553052800519,29593.4727160498,0.0,1.0
2006-01-05,14.1,14.1,14.1,14.1,0,6.86097241605183,6.86097241605183,6.86097241605183,6.86097241605183,0,0.0,1.0
2006-01-06,14.19,14.219,14.1,14.1,2500,6.90476585700535,6.91887707686815,6.86097241605183,6.86097241605183,5137.75567986976,0.0,1.0
2006-01-09,14.1,14.1,14.1,14.1,800,6.86097241605183,6.86097241605183,6.86097241605183,6.86097241605183,1644.08181755832,0.0,1.0
2006-01-10,13.81,14.24,13.81,14.1,10400,6.71986021742381,6.92909554642397,6.71986021742381,6.86097241605183,21373.0636282582,0.0,1.0
2006-01-11,14.0,14.0,14.0,14.0,800,6.81231303721458,6.81231303721458,6.81231303721458,6.81231303721458,1644.08181755832,0.0,1.0
2006-01-12,13.5,13.86,13.5,13.85,1000,6.56901614302835,6.74418990684244,6.56901614302835,6.73932396895871,2055.1022719479,0.0,1.0
2006-01-13,13.5,13.5,13.5,13.5,0,6.56901614302835,6.56901614302835,6.56901614302835,6.56901614302835,0,0.0,1.0
2006-01-17,13.55,13.85,13.25,13.85,6600,6.59334583244697,6.73932396895871,6.44736769593523,6.73932396895871,13563.6749948562,0.0,1.0
2006-01-18,13.75,14.0,13.75,14.0,3000,6.69066459012146,6.81231303721458,6.69066459012146,6.81231303721458,6165.30681584371,0.0,1.0
2006-01-19,13.551,13.551,13.551,13.551,200,6.59383242623534,6.59383242623534,6.59383242623534,6.59383242623534,411.020454389581,0.0,1.0
2006-01-20,14.08,14.08,13.97,13.97,300,6.85124054028438,6.85124054028438,6.79771522356341,6.79771522356341,616.530681584371,0.0,1.0
2006-01-23,13.79,13.97,13.68,13.74,2300,6.71012834165636,6.79771522356341,6.65660302493539,6.68579865223774,4726.73522548018,0.0,1.0
2006-01-24,13.89,13.89,13.88,13.88,1300,6.75878772049361,6.75878772049361,6.75392178260989,6.75392178260989,2671.63295353227,0.0,1.0
2006-01-25,13.8599,13.8599,13.8599,13.8599,200,6.7441412474636,6.7441412474636,6.7441412474636,6.7441412474636,411.02045438958,0.0,1.0
2006-01-26,13.83,13.84,13.75,13.75,1300,6.72959209319126,6.73445803107499,6.69066459012146,6.69066459012146,2671.63295353227,0.0,1.0
2006-01-27,13.61,14.0,13.61,14.0,400,6.62254145974932,6.81231303721458,6.62254145974932,6.81231303721458,822.040908779161,0.0,1.0
2006-01-30,13.7,14.0,13.7,14.0,1200,6.66633490070284,6.81231303721458,6.66633490070284,6.81231303721458,2466.12272633748,0.0,1.0
2006-01-31,13.7,13.7,13.7,13.7,0,6.66633490070284,6.66633490070284,6.66633490070284,6.66633490070284,0,0.0,1.0
2006-02-01,14.48,14.48,13.7,14.0,2900,7.04587805563337,7.04587805563337,6.66633490070284,6.81231303721458,5959.79658864891,0.0,1.0
2006-02-02,13.79,14.0,13.79,13.9,2500,6.71012834165636,6.81231303721458,6.71012834165636,6.76365365837733,5137.75567986976,0.0,1.0
2006-02-03,14.49,14.49,14.49,14.49,200,7.05074399351709,7.05074399351709,7.05074399351709,7.05074399351709,411.020454389581,0.0,1.0
2006-02-06,13.8701,14.25,13.8701,14.25,1100,6.749104504105,6.9339614843077,6.749104504105,6.9339614843077,2260.61249914269,0.0,1.0
2006-02-07,14.0,14.19,14.0,14.19,300,6.81231303721458,6.90476585700535,6.81231303721458,6.90476585700535,616.530681584371,0.0,1.0
2006-02-08,13.7,13.86,13.7,13.7,800,6.66633490070284,6.74418990684244,6.66633490070284,6.66633490070284,1644.08181755832,0.0,1.0
2006-02-09,14.14,14.14,14.14,14.14,100,6.88043616758673,6.88043616758673,6.88043616758673,6.88043616758673,205.51022719479,0.0,1.0
2006-02-10,14.074,14.074,13.71,13.71,800,6.84832097755414,6.84832097755414,6.67120083858657,6.67120083858657,1644.08181755832,0.0,1.0
2006-02-13,13.8,13.8,13.72,13.72,1700,6.71499427954009,6.71499427954009,6.67606677647029,6.67606677647029,3493.67386231143,0.0,1.0
2006-02-14,13.8,13.8,13.8,13.8,200,6.71499427954009,6.71499427954009,6.71499427954009,6.71499427954009,411.02045438958,0.0,1.0
2006-02-15,13.9,14.0,13.9,14.0,1100,6.76365365837733,6.81231303721458,6.76365365837733,6.81231303721458,2260.61249914269,0.0,1.0
2006-02-16,13.95,14.0,13.81,14.0,600,6.78798334779596,6.81231303721458,6.71986021742381,6.81231303721458,1233.06136316874,0.0,1.0
2006-02-17,13.95,13.95,13.95,13.95,0,6.78798334779596,6.78798334779596,6.78798334779596,6.78798334779596,0,0.0,1.0
2006-02-21,13.8,13.972,13.8,13.972,2500,6.71499427954009,6.79868841114015,6.71499427954009,6.79868841114015,5137.75567986975,0.0,1.0
2006-02-22,13.8,13.8,13.8,13.8,0,6.71499427954009,6.71499427954009,6.71499427954009,6.71499427954009,0,0.0,1.0
2006-02-23,14.0,14.0,14.0,14.0,1200,6.81231303721458,6.81231303721458,6.81231303721458,6.81231303721458,2466.12272633748,0.0,1.0
2006-02-24,14.0,14.0,13.99,14.0,800,6.81231303721458,6.81231303721458,6.80744709933086,6.81231303721458,1644.08181755832,0.0,1.0
2006-02-27,14.0,14.0,13.982,13.982,1400,6.81231303721458,6.81231303721458,6.80355434902388,6.80355434902388,2877.14318072706,0.0,1.0
2006-02-28,14.1,14.1,14.1,14.1,1100,6.92909554642397,6.92909554642397,6.92909554642397,6.92909554642397,2238.38737625786,0.14,1.0
2006-03-01,14.1,14.1,14.1,14.1,0,6.92909554642397,6.92909554642397,6.92909554642397,6.92909554642397,0,0.0,1.0
2006-03-02,14.1,14.1,14.1,14.1,0,6.92909554642397,6.92909554642397,6.92909554642397,6.92909554642397,0,0.0,1.0
2006-03-03,14.1,14.1,14.1,14.1,0,6.92909554642397,6.92909554642397,6.92909554642397,6.92909554642397,0,0.0,1.0
2006-03-06,13.72,13.8,13.71,13.8,500,6.74235396432177,6.78166798160644,6.73743971216118,6.78166798160644,1017.44880738994,0.0,1.0
2006-03-07,13.72,13.72,13.72,13.72,0,6.74235396432177,6.74235396432177,6.74235396432177,6.74235396432177,0,0.0,1.0
2006-03-08,13.99,13.99,13.99,13.99,200,6.87503877265755,6.87503877265755,6.87503877265755,6.87503877265755,406.979522955975,0.0,1.0
2006-03-09,13.99,13.99,13.99,13.99,0,6.87503877265755,6.87503877265755,6.87503877265755,6.87503877265755,0,0.0,1.0
2006-03-10,13.969,13.969,13.85,13.85,800,6.86471884312032,6.86471884312032,6.80623924240937,6.80623924240937,1627.9180918239,0.0,1.0
2006-03-13,13.85,13.85,13.85,13.85,800,6.80623924240937,6.80623924240937,6.80623924240937,6.80623924240937,1627.9180918239,0.0,1.0
2006-03-14,13.99,13.99,13.99,13.99,700,6.87503877265755,6.87503877265755,6.87503877265755,6.87503877265755,1424.42833034591,0.0,1.0
2006-03-15,13.99,14.1,13.75,14.1,2900,6.87503877265755,6.92909554642397,6.75709672080352,6.92909554642397,5901.20308286163,0.0,1.0
2006-03-16,13.855,13.99,13.855,13.99,2900,6.80869636848966,6.87503877265755,6.80869636848966,6.87503877265755,5901.20308286164,0.0,1.0
2006-03-17,13.61,13.85,13.61,13.85,2700,6.68829719055534,6.80623924240937,6.68829719055534,6.80623924240937,5494.22355990566,0.0,1.0
2006-03-20,13.61,13.61,13.61,13.61,0,6.68829719055534,6.68829719055534,6.68829719055534,6.68829719055534,0,0.0,1.0
2006-03-21,13.64,13.75,13.64,13.75,2300,6.70303994703709,6.75709672080352,6.70303994703709,6.75709672080352,4680.26451399371,0.0,1.0
2006-03-22,13.6,13.7,13.6,13.7,600,6.68338293839476,6.7325254600006,6.68338293839476,6.7325254600006,1220.93856886792,0.0,1.0
2006-03-23,13.65,13.8,13.65,13.8,1100,6.70795419919768,6.78166798160644,6.70795419919768,6.78166798160644,2238.38737625786,0.0,1.0
2006-03-24,13.65,13.65,13.65,13.65,0,6.70795419919768,6.70795419919768,6.70795419919768,6.70795419919768,0,0.0,1.0
2006-03-27,13.908,13.908,13.5,13.5,1300,6.83474190494075,6.83474190494075,6.63424041678891,6.63424041678891,2645.36689921384,0.0,1.0
2006-03-28,13.55,13.75,13.55,13.75,1600,6.65881167759183,6.75709672080352,6.65881167759183,6.75709672080352,3255.8361836478,0.0,1.0
2006-03-29,13.55,13.55,13.55,13.55,0,6.65881167759183,6.65881167759183,6.65881167759183,6.65881167759183,0,0.0,1.0
2006-03-30,13.75,13.75,13.75,13.75,1600,6.75709672080352,6.75709672080352,6.75709672080352,6.75709672080352,3255.8361836478,0.0,1.0
2006-03-31,13.8,13.9,13.7,13.7,7000,6.78166798160644,6.83081050321229,6.7325254600006,6.7325254600006,14244.2833034591,0.0,1.0
2006-04-03,13.8,13.82,13.8,13.8,5500,6.78166798160644,6.79149648592761,6.78166798160644,6.78166798160644,11191.9368812893,0.0,1.0
2006-04-04,13.61,13.61,13.61,13.61,300,6.68829719055534,6.68829719055534,6.68829719055534,6.68829719055534,610.469284433962,0.0,1.0
2006-04-05,13.61,13.61,13.61,13.61,0,6.68829719055534,6.68829719055534,6.68829719055534,6.68829719055534,0,0.0,1.0
2006-04-06,13.55,13.571,13.55,13.571,800,6.65881167759183,6.66913160712906,6.65881167759183,6.66913160712906,1627.9180918239,0.0,1.0
2006-04-07,13.45,13.6,13.4,13.55,6700,6.60966915598599,6.68338293839476,6.58509789518307,6.65881167759183,13633.8140190252,0.0,1.0
2006-04-10,13.45,13.45,13.45,13.45,2500,6.60966915598599,6.60966915598599,6.60966915598599,6.60966915598599,5087.24403694969,0.0,1.0
2006-04-11,13.74,13.75,13.74,13.75,500,6.75218246864294,6.75709672080352,6.75218246864294,6.75709672080352,1017.44880738994,0.0,1.0
2006-04-12,13.6,13.8,13.53,13.8,3200,6.68338293839476,6.78166798160644,6.64898317327066,6.78166798160644,6511.6723672956,0.0,1.0
2006-04-13,13.6,13.6,13.6,13.6,5400,6.68338293839476,6.68338293839476,6.68338293839476,6.68338293839476,10988.4471198113,0.0,1.0
2006-04-17,13.6,13.6,13.6,13.6,0,6.68338293839476,6.68338293839476,6.68338293839476,6.68338293839476,0,0.0,1.0
2006-04-18,13.6,13.6,13.6,13.6,0,6.68338293839476,6.68338293839476,6.68338293839476,6.68338293839476,0,0.0,1.0
2006-04-19,13.61,13.61,13.61,13.61,700,6.68829719055534,6.68829719055534,6.68829719055534,6.68829719055534,1424.42833034591,0.0,1.0
2006-04-20,13.8,13.8,13.8,13.8,200,6.78166798160644,6.78166798160644,6.78166798160644,6.78166798160644,406.979522955975,0.0,1.0
2006-04-21,13.8,13.8,13.8,13.8,0,6.78166798160644,6.78166798160644,6.78166798160644,6.78166798160644,0,0.0,1.0
2006-04-24,13.8,13.8,13.8,13.8,500,6.78166798160644,6.78166798160644,6.78166798160644,6.78166798160644,1017.44880738994,0.0,1.0
2006-04-25,14.0,14.0,13.61,13.63,2600,6.87995302481813,6.87995302481813,6.68829719055534,6.69812569487651,5290.73379842767,0.0,1.0
2006-04-26,13.81,14.0,13.81,14.0,3200,6.78658223376703,6.87995302481813,6.78658223376703,6.87995302481813,6511.6723672956,0.0,1.0
2006-04-27,14.0,14.0,14.0,14.0,400,6.87995302481813,6.87995302481813,6.87995302481813,6.87995302481813,813.95904591195,0.0,1.0
2006-04-28,13.9533,13.9533,13.9533,13.9533,100,6.8570034672282,6.8570034672282,6.8570034672282,6.8570034672282,203.489761477988,0.0,1.0
2006-05-01,14.05,14.05,14.0,14.0,1500,6.90452428562105,6.90452428562105,6.87995302481813,6.87995302481813,3052.34642216981,0.0,1.0
2006-05-02,14.05,14.05,14.05,14.05,0,6.90452428562105,6.90452428562105,6.90452428562105,6.90452428562105,0,0.0,1.0
2006-05-03,14.0,14.0,14.0,14.0,500,6.87995302481813,6.87995302481813,6.87995302481813,6.87995302481813,1017.44880738994,0.0,1.0
2006-05-04,14.2,14.2,14.01,14.01,1300,6.97823806802982,6.97823806802982,6.88486727697872,6.88486727697872,2645.36689921384,0.0,1.0
2006-05-05,14.01,14.1,14.01,14.05,5000,6.88486727697872,6.92909554642397,6.88486727697872,6.90452428562105,10174.4880738994,0.0,1.0
2006-05-08,14.02,14.02,14.02,14.02,300,6.8897815291393,6.8897815291393,6.8897815291393,6.8897815291393,610.469284433962,0.0,1.0
2006-05-09,14.07,14.1,14.01,14.02,3000,6.91435278994222,6.92909554642397,6.88486727697872,6.8897815291393,6104.69284433963,0.0,1.0
2006-05-10,14.01,14.01,14.01,14.01,2000,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,4069.79522955975,0.0,1.0
2006-05-11,14.01,14.01,14.01,14.01,0,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,0,0.0,1.0
2006-05-12,14.01,14.2,14.01,14.2,7700,6.88486727697872,6.97823806802982,6.88486727697872,6.97823806802982,15668.711633805,0.0,1.0
2006-05-15,14.01,14.01,14.01,14.01,1000,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,2034.89761477987,0.0,1.0
2006-05-16,14.01,14.01,14.01,14.01,500,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,1017.44880738994,0.0,1.0
2006-05-17,14.01,14.086,14.01,14.086,3600,6.88486727697872,6.92221559339916,6.88486727697872,6.92221559339916,7325.63141320754,0.0,1.0
2006-05-18,14.1,14.1,14.01,14.01,1600,6.92909554642397,6.92909554642397,6.88486727697872,6.88486727697872,3255.8361836478,0.0,1.0
2006-05-19,14.05,14.05,14.05,14.05,3200,6.90452428562105,6.90452428562105,6.90452428562105,6.90452428562105,6511.6723672956,0.0,1.0
2006-05-22,14.05,14.05,14.05,14.05,0,6.90452428562105,6.90452428562105,6.90452428562105,6.90452428562105,0,0.0,1.0
2006-05-23,14.01,14.01,14.01,14.01,900,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,1831.40785330189,0.0,1.0
2006-05-24,14.01,14.01,14.01,14.01,200,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,406.979522955975,0.0,1.0
2006-05-25,14.01,14.09,14.01,14.09,200,6.88486727697872,6.92418129426339,6.88486727697872,6.92418129426339,406.979522955975,0.0,1.0
2006-05-26,14.01,14.01,14.01,14.01,0,6.88486727697872,6.88486727697872,6.88486727697872,6.88486727697872,0,0.0,1.0
2006-05-30,14.05,14.05,14.01,14.01,400,6.90452428562105,6.90452428562105,6.88486727697872,6.88486727697872,813.95904591195,0.0,1.0
2006-05-31,13.92,14.02,13.91,14.02,3900,6.90943853778164,6.95907530888639,6.90447486067116,6.95907530888639,7857.07835783569,0.14,1.0
2006-06-01,14.06,14.06,13.91,14.0599,2100,6.97893001732829,6.97893001732829,6.90447486067116,6.97888038055719,4230.73450037307,0.0,1.0
2006-06-02,13.99,14.06,13.9,13.9,4900,6.94418427755496,6.97893001732829,6.89951118356069,6.89951118356069,9871.71383420383,0.0,1.0
2006-06-05,13.99,13.99,13.99,13.99,0,6.94418427755496,6.94418427755496,6.94418427755496,6.94418427755496,0,0.0,1.0
2006-06-06,13.85,13.9,13.85,13.9,1000,6.87469279800831,6.89951118356069,6.87469279800831,6.89951118356069,2014.63547636813,0.0,1.0
2006-06-07,13.75,13.85,13.75,13.85,600,6.82505602690356,6.87469279800831,6.82505602690356,6.87469279800831,1208.78128582088,0.0,1.0
2006-06-08,13.75,13.75,13.75,13.75,0,6.82505602690356,6.82505602690356,6.82505602690356,6.82505602690356,0,0.0,1.0
2006-06-09,13.75,13.75,13.75,13.75,100,6.82505602690356,6.82505602690356,6.82505602690356,6.82505602690356,201.463547636813,0.0,1.0
2006-06-12,13.75,13.75,13.75,13.75,0,6.82505602690356,6.82505602690356,6.82505602690356,6.82505602690356,0,0.0,1.0
2006-06-13,13.86,13.86,13.76,13.76,600,6.87965647511878,6.87965647511878,6.83001970401403,6.83001970401403,1208.78128582088,0.0,1.0
2006-06-14,14.06,14.06,14.06,14.06,400,6.97893001732829,6.97893001732829,6.97893001732829,6.97893001732829,805.854190547251,0.0,1.0
2006-06-15,14.06,14.06,14.06,14.06,1500,6.97893001732829,6.97893001732829,6.97893001732829,6.97893001732829,3021.95321455219,0.0,1.0
2006-06-16,14.06,14.06,14.06,14.06,400,6.97893001732829,6.97893001732829,6.97893001732829,6.97893001732829,805.854190547251,0.0,1.0
2006-06-19,13.61,13.77,13.61,13.76,2600,6.7555645473569,6.83498338112451,6.7555645473569,6.83001970401403,5238.05223855713,0.0,1.0
2006-06-20,13.61,13.61,13.61,13.61,0,6.7555645473569,6.7555645473569,6.7555645473569,6.7555645473569,0,0.0,1.0
2006-06-21,13.77,13.77,13.77,13.77,1300,6.83498338112451,6.83498338112451,6.83498338112451,6.83498338112451,2619.02611927856,0.0,1.0
2006-06-22,13.85,13.85,13.85,13.85,500,6.87469279800831,6.87469279800831,6.87469279800831,6.87469279800831,1007.31773818406,0.0,1.0
2006-06-23,13.9,14.0,13.86,13.86,5900,6.89951118356069,6.94914795466544,6.87965647511878,6.87965647511878,11886.3493105719,0.0,1.0
2006-06-26,13.85,13.9,13.85,13.9,1500,6.87469279800831,6.89951118356069,6.87469279800831,6.89951118356069,3021.95321455219,0.0,1.0
2006-06-27,13.9,13.9,13.9,13.9,500,6.89951118356069,6.89951118356069,6.89951118356069,6.89951118356069,1007.31773818406,0.0,1.0
2006-06-28,13.9,13.9,13.8,13.8,2900,6.89951118356069,6.89951118356069,6.84987441245593,6.84987441245593,5842.44288146756,0.0,1.0
2006-06-29,13.76,13.86,13.76,13.85,20600,6.83001970401403,6.87965647511878,6.83001970401403,6.87469279800831,41501.4908131834,0.0,1.0
2006-06-30,13.89,14.06,13.81,14.0,35300,6.89454750645021,6.97893001732829,6.85483808956641,6.94914795466544,71116.6323157949,0.0,1.0
2006-07-03,14.03,14.06,14.02,14.02,1600,6.96403898599687,6.97893001732829,6.95907530888639,6.95907530888639,3223.416762189,0.0,1.0
2006-07-05,13.9,13.9,13.9,13.9,1300,6.89951118356069,6.89951118356069,6.89951118356069,6.89951118356069,2619.02611927856,0.0,1.0
2006-07-06,13.81,13.95,13.81,13.9,19400,6.85483808956641,6.92432956911306,6.85483808956641,6.89951118356069,39083.9282415416,0.0,1.0
2006-07-07,13.81,13.81,13.81,13.81,0,6.85483808956641,6.85483808956641,6.85483808956641,6.85483808956641,0,0.0,1.0
2006-07-10,13.848,14.0,13.848,14.0,400,6.87370006258622,6.94914795466544,6.87370006258622,6.94914795466544,805.85419054725,0.0,1.0
2006-07-11,13.898,13.898,13.85,13.85,1200,6.89851844813859,6.89851844813859,6.87469279800831,6.87469279800831,2417.56257164175,0.0,1.0
2006-07-12,13.85,13.85,13.85,13.85,1500,6.87469279800831,6.87469279800831,6.87469279800831,6.87469279800831,3021.95321455219,0.0,1.0
2006-07-13,13.85,13.85,13.85,13.85,0,6.87469279800831,6.87469279800831,6.87469279800831,6.87469279800831,0,0.0,1.0
2006-07-14,14.0,14.0,13.81,13.81,700,6.94914795466544,6.94914795466544,6.85483808956641,6.85483808956641,1410.24483345769,0.0,1.0
2006-07-17,13.75,13.82,13.75,13.81,4200,6.82505602690356,6.85980176667688,6.82505602690356,6.85483808956641,8461.46900074613,0.0,1.0
2006-07-18,13.75,13.75,13.75,13.75,500,6.82505602690356,6.82505602690356,6.82505602690356,6.82505602690356,1007.31773818406,0.0,1.0
2006-07-19,13.65,13.75,13.65,13.75,1300,6.7754192557988,6.82505602690356,6.7754192557988,6.82505602690356,2619.02611927857,0.0,1.0
2006-07-20,13.6501,13.6501,13.6501,13.6501,100,6.77546889256991,6.77546889256991,6.77546889256991,6.77546889256991,201.463547636813,0.0,1.0
2006-07-21,13.65,13.65,13.65,13.65,600,6.7754192557988,6.7754192557988,6.7754192557988,6.7754192557988,1208.78128582088,0.0,1.0
2006-07-24,13.75,13.85,13.67,13.67,500,6.82505602690356,6.87469279800831,6.78534661001975,6.78534661001975,1007.31773818406,0.0,1.0
2006-07-25,13.85,13.85,13.85,13.85,500,6.87469279800831,6.87469279800831,6.87469279800831,6.87469279800831,1007.31773818406,0.0,1.0
2006-07-26,14.12,14.12,13.7,14.06,1800,7.00871207999114,7.00871207999114,6.80023764135118,6.97893001732829,3626.34385746263,0.0,1.0
2006-07-27,13.8,14.2,13.8,14.2,1700,6.84987441245593,7.04842149687495,6.84987441245593,7.04842149687495,3424.88030982582,0.0,1.0
2006-07-28,14.2,14.2,13.8,13.8,700,7.04842149687495,7.04842149687495,6.84987441245593,6.84987441245593,1410.24483345769,0.0,1.0
2006-07-31,14.2,14.2,13.85,14.2,500,7.04842149687495,7.04842149687495,6.87469279800831,7.04842149687495,1007.31773818406,0.0,1.0
2006-08-01,14.2,14.36,13.9,14.2,17200,7.04842149687495,7.12784033064255,6.89951118356069,7.04842149687495,34651.7301935318,0.0,1.0
2006-08-02,13.9592,13.9592,13.92,13.92,500,6.9288961520547,6.9288961520547,6.90943853778164,6.90943853778164,1007.31773818406,0.0,1.0
2006-08-03,14.06,14.06,13.77,13.9,1900,6.97893001732829,6.97893001732829,6.83498338112451,6.89951118356069,3827.80740509944,0.0,1.0
2006-08-04,13.786,13.786,13.75,13.75,1700,6.84292526450127,6.84292526450127,6.82505602690356,6.82505602690356,3424.88030982581,0.0,1.0
2006-08-07,13.79,13.79,13.79,13.79,0,6.84491073534546,6.84491073534546,6.84491073534546,6.84491073534546,0,0.0,1.0
2006-08-08,13.86,13.9905,13.86,13.9905,1700,6.87965647511878,6.94443246141049,6.87965647511878,6.94443246141049,3424.88030982582,0.0,1.0
2006-08-09,13.85,14.0,13.85,14.0,1100,6.87469279800831,6.94914795466544,6.87469279800831,6.94914795466544,2216.09902400494,0.0,1.0
2006-08-10,13.81,13.872,13.81,13.872,1400,6.85483808956641,6.88561288765136,6.85483808956641,6.88561288765136,2820.48966691538,0.0,1.0
2006-08-11,13.81,13.81,13.81,13.81,200,6.85483808956641,6.85483808956641,6.85483808956641,6.85483808956641,402.927095273625,0.0,1.0
2006-08-14,13.75,13.8,13.75,13.8,900,6.82505602690356,6.84987441245593,6.82505602690356,6.84987441245593,1813.17192873131,0.0,1.0
2006-08-15,13.81,13.81,13.8,13.8,1000,6.85483808956641,6.85483808956641,6.84987441245593,6.84987441245593,2014.63547636813,0.0,1.0
2006-08-16,13.75,13.75,13.75,13.75,200,6.82505602690356,6.82505602690356,6.82505602690356,6.82505602690356,402.927095273625,0.0,1.0
2006-08-17,13.75,13.75,13.75,13.75,0,6.82505602690356,6.82505602690356,6.82505602690356,6.82505602690356,0,0.0,1.0
2006-08-18,14.1,14.1,14.1,14.1,200,6.99878472577019,6.99878472577019,6.99878472577019,6.99878472577019,402.927095273625,0.0,1.0
2006-08-21,13.8,13.81,13.75,13.8,5300,6.84987441245593,6.85483808956641,6.82505602690356,6.84987441245593,10677.5680247511,0.0,1.0
2006-08-22,13.8,13.87,13.8,13.8,1900,6.84987441245593,6.88462015222926,6.84987441245593,6.84987441245593,3827.80740509944,0.0,1.0
2006-08-23,13.85,13.86,13.83,13.83,3500,6.87469279800831,6.87965647511878,6.86476544378736,6.86476544378736,7051.22416728844,0.0,1.0
2006-08-24,13.86,13.86,13.86,13.86,200,6.87965647511878,6.87965647511878,6.87965647511878,6.87965647511878,402.927095273626,0.0,1.0
2006-08-25,13.857,14.1,13.857,14.1,6500,6.87816737198564,6.99878472577019,6.87816737198564,6.99878472577019,13095.1305963928,0.0,1.0
2006-08-28,13.85,13.9,13.85,13.85,4500,6.87469279800831,6.89951118356069,6.87469279800831,6.87469279800831,9065.85964365657,0.0,1.0
2006-08-29,13.85,13.85,13.85,13.85,0,6.87469279800831,6.87469279800831,6.87469279800831,6.87469279800831,0,0.0,1.0
2006-08-30,13.85,13.85,13.85,13.85,0,6.94418427755497,6.94418427755497,6.94418427755497,6.94418427755497,0,0.14,1.0
2006-08-31,13.85,13.85,13.85,13.85,0,6.94418427755497,6.94418427755497,6.94418427755497,6.94418427755497,0,0.0,1.0
2006-09-01,13.7,14.25,13.7,14.25,1200,6.86897650559589,7.14473833611251,6.86897650559589,7.14473833611251,2393.36966527793,0.0,1.0
2006-09-05,13.7,13.7,13.7,13.7,2600,6.86897650559589,6.86897650559589,6.86897650559589,6.86897650559589,5185.63427476885,0.0,1.0
2006-09-06,13.7,13.7,13.7,13.7,0,6.86897650559589,6.86897650559589,6.86897650559589,6.86897650559589,0,0.0,1.0
2006-09-07,13.7,13.7,13.7,13.7,0,6.86897650559589,6.86897650559589,6.86897650559589,6.86897650559589,0,0.0,1.0
2006-09-08,13.7,13.7,13.7,13.7,0,6.86897650559589,6.86897650559589,6.86897650559589,6.86897650559589,0,0.0,1.0
2006-09-11,13.76,13.76,13.75,13.75,200,6.89905961437952,6.89905961437952,6.89404576291558,6.89404576291558,398.894944212988,0.0,1.0
2006-09-12,13.75,13.75,13.75,13.75,2600,6.89404576291558,6.89404576291558,6.89404576291558,6.89404576291558,5185.63427476885,0.0,1.0
2006-09-13,13.75,13.75,13.75,13.75,0,6.89404576291558,6.89404576291558,6.89404576291558,6.89404576291558,0,0.0,1.0
2006-09-14,14.11,14.11,14.09,14.09,300,7.07454441561737,7.07454441561737,7.06451671268949,7.06451671268949,598.342416319483,0.0,1.0
2006-09-15,13.76,14.36,13.76,14.36,2400,6.89905961437952,7.19989070221583,6.89905961437952,7.19989070221583,4786.73933055586,0.0,1.0
2006-09-18,13.9,14.15,13.75,14.15,7300,6.96925353487466,7.09459982147312,6.89404576291558,7.09459982147312,14559.6654637741,0.0,1.0
2006-09-19,13.9,13.9,13.9,13.9,0,6.96925353487466,6.96925353487466,6.96925353487466,6.96925353487466,0,0.0,1.0
2006-09-20,13.9,13.9,13.9,13.9,0,6.96925353487466,6.96925353487466,6.96925353487466,6.96925353487466,0,0.0,1.0
2006-09-21,13.82,13.82,13.8,13.8,600,6.92914272316315,6.92914272316315,6.91911502023527,6.91911502023527,1196.68483263897,0.0,1.0
2006-09-22,13.8,13.9,13.8,13.9,76100,6.91911502023527,6.96925353487466,6.91911502023527,6.96925353487466,151779.526273042,0.0,1.0
2006-09-25,13.83,13.9,13.81,13.81,3800,6.93415657462709,6.96925353487466,6.92412887169921,6.92412887169921,7579.00394004678,0.0,1.0
2006-09-26,13.92,13.97,13.9,13.9,800,6.97928123780254,7.00435049512223,6.96925353487466,6.96925353487466,1595.57977685195,0.0,1.0
2006-09-27,14.15,14.15,13.95,13.95,800,7.09459982147312,7.09459982147312,6.99432279219435,6.99432279219435,1595.57977685195,0.0,1.0
2006-09-28,13.91,14.0,13.88,13.88,3400,6.9742673863386,7.01939204951405,6.95922583194678,6.95922583194678,6781.2140516208,0.0,1.0
2006-09-29,13.91,13.91,13.91,13.91,400,6.9742673863386,6.9742673863386,6.9742673863386,6.9742673863386,797.789888425977,0.0,1.0
2006-10-02,13.81,13.8119,13.81,13.81,3300,6.92412887169921,6.92508150347736,6.92412887169921,6.92412887169921,6581.76657951431,0.0,1.0
2006-10-03,13.9883,13.9883,13.9883,13.9883,1500,7.01352584330124,7.01352584330124,7.01352584330124,7.01352584330124,2991.71208159741,0.0,1.0
2006-10-04,13.81,13.9,13.81,13.9,2000,6.92412887169921,6.96925353487466,6.92412887169921,6.96925353487466,3988.94944212989,0.0,1.0
2006-10-05,13.81,13.8195,13.81,13.81,2800,6.92412887169921,6.92889203058995,6.92412887169921,6.92412887169921,5584.52921898184,0.0,1.0
2006-10-06,13.81,13.81,13.81,13.81,800,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,1595.57977685195,0.0,1.0
2006-10-09,13.97,13.98,13.85,13.98,10500,7.00435049512223,7.00936434658617,6.94418427755497,7.00936434658617,20941.9845711819,0.0,1.0
2006-10-10,13.81,13.82,13.81,13.8176,1300,6.92412887169921,6.92914272316315,6.92412887169921,6.92793939881181,2592.81713738443,0.0,1.0
2006-10-11,13.81,13.81,13.81,13.81,1100,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,2193.92219317144,0.0,1.0
2006-10-12,13.81,13.8256,13.81,13.8256,400,6.92412887169921,6.93195047998296,6.92412887169921,6.93195047998296,797.789888425977,0.0,1.0
2006-10-13,13.81,13.81,13.81,13.81,0,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,0,0.0,1.0
2006-10-16,13.81,13.81,13.81,13.81,0,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,0,0.0,1.0
2006-10-17,13.9335,13.9335,13.81,13.81,1700,6.98604993727885,6.98604993727885,6.92412887169921,6.92412887169921,3390.6070258104,0.0,1.0
2006-10-18,13.98,14.12,13.81,13.9,4600,7.00936434658617,7.07955826708131,6.92412887169921,6.96925353487466,9174.58371689873,0.0,1.0
2006-10-19,13.85,14.15,13.85,14.15,1100,6.94418427755497,7.09459982147312,6.94418427755497,7.09459982147312,2193.92219317144,0.0,1.0
2006-10-20,13.8836,14.15,13.85,14.15,1800,6.9610308184738,7.09459982147312,6.94418427755497,7.09459982147312,3590.0544979169,0.0,1.0
2006-10-23,13.85,13.89,13.85,13.88,1100,6.94418427755497,6.96423968341072,6.94418427755497,6.95922583194678,2193.92219317144,0.0,1.0
2006-10-24,13.85,13.85,13.85,13.85,0,6.94418427755497,6.94418427755497,6.94418427755497,6.94418427755497,0,0.0,1.0
2006-10-25,13.9,13.9,13.86,13.9,5100,6.96925353487466,6.96925353487466,6.9491981290189,6.96925353487466,10171.8210774312,0.0,1.0
2006-10-26,13.86,13.9,13.86,13.86,3000,6.9491981290189,6.96925353487466,6.9491981290189,6.9491981290189,5983.42416319483,0.0,1.0
2006-10-27,13.9,13.9,13.86,13.86,14800,6.96925353487466,6.96925353487466,6.9491981290189,6.9491981290189,29518.2258717611,0.0,1.0
2006-10-30,13.81,13.81,13.81,13.81,10700,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,21340.8795153949,0.0,1.0
2006-10-31,13.81,13.81,13.81,13.81,400,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,797.789888425977,0.0,1.0
2006-11-01,13.81,13.81,13.81,13.81,0,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,0,0.0,1.0
2006-11-02,13.9981,13.9981,13.81,13.81,1900,7.0184394177359,7.0184394177359,6.92412887169921,6.92412887169921,3789.50197002339,0.0,1.0
2006-11-03,13.94,14.01,13.81,13.85,12100,6.98930894073041,7.02440590097798,6.92412887169921,6.94418427755497,24133.1441248858,0.0,1.0
2006-11-06,13.84,13.84,13.81,13.81,900,6.93917042609103,6.93917042609103,6.92412887169921,6.92412887169921,1795.02724895845,0.0,1.0
2006-11-07,13.84,13.84,13.84,13.84,0,6.93917042609103,6.93917042609103,6.93917042609103,6.93917042609103,0,0.0,1.0
2006-11-08,13.84,13.84,13.81,13.81,800,6.93917042609103,6.93917042609103,6.92412887169921,6.92412887169921,1595.57977685195,0.0,1.0
2006-11-09,13.84,13.84,13.84,13.84,0,6.93917042609103,6.93917042609103,6.93917042609103,6.93917042609103,0,0.0,1.0
2006-11-10,13.83,13.85,13.81,13.8196,7500,6.93415657462709,6.94418427755497,6.92412887169921,6.92894216910459,14958.5604079871,0.0,1.0
2006-11-13,13.81,13.81,13.81,13.81,900,6.92412887169921,6.92412887169921,6.92412887169921,6.92412887169921,1795.02724895845,0.0,1.0
2006-11-14,14.12,14.12,13.81,13.81,1500,7.07955826708131,7.07955826708131,6.92412887169921,6.92412887169921,2991.71208159741,0.0,1.0
2006-11-15,13.85,13.85,13.85,13.85,200,6.94418427755497,6.94418427755497,6.94418427755497,6.94418427755497,398.894944212988,0.0,1.0
2006-11-16,13.85,13.85,13.81,13.85,2800,6.94418427755497,6.94418427755497,6.92412887169921,6.94418427755497,5584.52921898184,0.0,1.0
2006-11-17,13.9,13.9,13.86,13.86,200,6.96925353487466,6.96925353487466,6.9491981290189,6.9491981290189,398.894944212988,0.0,1.0
2006-11-20,13.86,13.86,13.86,13.86,1000,6.9491981290189,6.9491981290189,6.9491981290189,6.9491981290189,1994.47472106494,0.0,1.0
2006-11-21,13.86,13.91,13.86,13.86,3800,6.9491981290189,6.9742673863386,6.9491981290189,6.9491981290189,7579.00394004679,0.0,1.0
2006-11-22,13.91,13.95,13.91,13.95,1000,6.9742673863386,6.99432279219435,6.9742673863386,6.99432279219435,1994.47472106494,0.0,1.0
2006-11-24,13.91,13.91,13.91,13.91,0,6.9742673863386,6.9742673863386,6.9742673863386,6.9742673863386,0,0.0,1.0
2006-11-27,13.91,13.91,13.91,13.91,0,6.9742673863386,6.9742673863386,6.9742673863386,6.9742673863386,0,0.0,1.0
2006-11-28,13.95,13.95,13.95,13.95,1000,6.99432279219435,6.99432279219435,6.99432279219435,6.99432279219435,1994.47472106494,0.0,1.0
2006-11-29,14.09,14.09,13.73,13.75,400,7.13972448464857,7.13972448464857,6.95730427070439,6.96743872703462,789.386202803512,0.15,1.0
2006-11-30,13.83,13.83,13.83,13.83,900,7.00797655235555,7.00797655235555,7.00797655235555,7.00797655235555,1776.1189563079,0.0,1.0
2006-12-01,13.89,14.0,13.85,13.85,9200,7.03837992134625,7.09411943116253,7.01811100868579,7.01811100868579,18155.8826644808,0.0,1.0
2006-12-04,13.8,13.81,13.7312,13.81,1400,6.99277486786021,6.99784209602532,6.95791233808421,6.99784209602532,2762.85170981229,0.0,1.0
2006-12-05,13.76,13.772,13.75,13.75,2600,6.97250595519974,6.97858662899788,6.96743872703462,6.96743872703462,5131.01031822283,0.0,1.0
2006-12-06,13.76,13.76,13.76,13.76,0,6.97250595519974,6.97250595519974,6.97250595519974,6.97250595519974,0,0.0,1.0
2006-12-07,13.76,13.76,13.76,13.76,0,6.97250595519974,6.97250595519974,6.97250595519974,6.97250595519974,0,0.0,1.0
2006-12-08,13.99,13.99,13.8,13.8,2600,7.08905220299741,7.08905220299741,6.99277486786021,6.99277486786021,5131.01031822283,0.0,1.0
2006-12-11,13.99,13.99,13.99,13.99,0,7.08905220299741,7.08905220299741,7.08905220299741,7.08905220299741,0,0.0,1.0
2006-12-12,14.0,14.0,13.8,13.8,1300,7.09411943116253,7.09411943116253,6.99277486786021,6.99277486786021,2565.50515911141,0.0,1.0
2006-12-13,13.85,13.96,13.81,13.96,3600,7.01811100868579,7.07385051850206,6.99784209602532,7.07385051850206,7104.47582523161,0.0,1.0
2006-12-14,14.15,14.2,14.15,14.1615,1100,7.17012785363927,7.19546399446485,7.17012785363927,7.17595516602915,2170.81205770966,0.0,1.0
2006-12-15,14.1,14.25,13.85,14.25,7100,7.14479171281369,7.22080013529043,7.01811100868579,7.22080013529043,14011.6050997623,0.0,1.0
2006-12-18,14.01,14.15,14.01,14.1,10000,7.09918665932764,7.17012785363927,7.09918665932764,7.14479171281369,19734.6550700878,0.0,1.0
2006-12-19,14.0,14.01,13.81,14.01,9900,7.09411943116253,7.09918665932764,6.99784209602532,7.09918665932764,19537.3085193869,0.0,1.0
2006-12-20,13.962,14.0,13.962,14.0,500,7.07486396413509,7.09411943116253,7.07486396413509,7.09411943116253,986.73275350439,0.0,1.0
2006-12-21,14.05,14.14,13.85,13.85,17000,7.11945557198811,7.16506062547415,7.01811100868579,7.01811100868579,33548.9136191493,0.0,1.0
2006-12-22,14.0,14.15,14.0,14.15,1500,7.09411943116253,7.17012785363927,7.09411943116253,7.17012785363927,2960.19826051317,0.0,1.0
2006-12-26,14.25,14.25,14.19,14.19,800,7.22080013529043,7.22080013529043,7.19039676629973,7.19039676629973,1578.77240560702,0.0,1.0
2006-12-27,14.0642,14.0642,14.02,14.0201,800,7.12665103598257,7.12665103598257,7.10425388749276,7.10430455977441,1578.77240560703,0.0,1.0
2006-12-28,13.91,14.15,13.85,14.15,3500,7.04851437767648,7.17012785363927,7.01811100868579,7.17012785363927,6907.12927453073,0.0,1.0
2006-12-29,14.18,14.18,13.99,14.14,2600,7.18532953813462,7.18532953813462,7.08905220299741,7.16506062547415,5131.01031822283,0.0,1.0
2007-01-03,14.135,14.135,14.0,14.0,500,7.16252701139159,7.16252701139159,7.09411943116253,7.09411943116253,986.732753504391,0.0,1.0
2007-01-04,13.95,14.025,13.9401,14.025,600,7.06878329033695,7.10678750157532,7.06376673445348,7.10678750157532,1184.07930420527,0.0,1.0
2007-01-05,14.0899,14.0899,13.9,14.0,1800,7.13967381236692,7.13967381236692,7.04344714951137,7.09411943116253,3552.23791261581,0.0,1.0
2007-01-08,14.25,14.61,14.09,14.09,1500,7.22080013529043,7.40322034923461,7.13972448464857,7.13972448464857,2960.19826051317,0.0,1.0
2007-01-09,14.63,14.85,14.24,14.25,6400,7.41335480556484,7.52483382519739,7.21573290712531,7.22080013529043,12630.1792448562,0.0,1.0
2007-01-10,14.63,14.63,14.63,14.63,0,7.41335480556484,7.41335480556484,7.41335480556484,7.41335480556484,0,0.0,1.0
2007-01-11,14.26,14.75,14.26,14.75,1000,7.22586736345555,7.47416154354623,7.22586736345555,7.47416154354623,1973.46550700878,0.0,1.0
2007-01-12,14.83,15.0,14.25,14.47,7800,7.51469936886716,7.60084224767414,7.22080013529043,7.33227915492298,15393.0309546685,0.0,1.0
2007-01-16,14.37,15.149,14.37,15.149,700,7.28160687327182,7.67634394733437,7.28160687327182,7.67634394733437,1381.42585490615,0.0,1.0
2007-01-17,14.16,14.45,14.16,14.444,1600,7.17519508180439,7.32214469859275,7.17519508180439,7.31910436169368,3157.54481121405,0.0,1.0
2007-01-18,14.33,14.33,14.33,14.33,100,7.26133796061136,7.26133796061136,7.26133796061136,7.26133796061136,197.346550700878,0.0,1.0
2007-01-19,14.34,14.34,14.296,14.296,600,7.26640518877647,7.26640518877647,7.24410938484996,7.24410938484996,1184.07930420527,0.0,1.0
2007-01-22,14.99,14.99,14.48,14.48,500,7.59577501950902,7.59577501950902,7.3373463830881,7.3373463830881,986.73275350439,0.0,1.0
2007-01-23,14.16,14.99,14.16,14.99,1500,7.17519508180439,7.59577501950902,7.17519508180439,7.59577501950902,2960.19826051317,0.0,1.0
2007-01-24,14.5,14.97,13.99,14.05,7200,7.34748083941833,7.58564056317879,7.08905220299741,7.11945557198811,14208.9516504632,0.0,1.0
2007-01-25,14.58,14.89,14.58,14.89,700,7.38801866473926,7.54510273785786,7.38801866473926,7.54510273785786,1381.42585490615,0.0,1.0
2007-01-26,14.59,14.59,14.39,14.5,500,7.39308589290438,7.39308589290438,7.29174132960206,7.34748083941833,986.73275350439,0.0,1.0
2007-01-29,14.74,14.74,14.63,14.74,3300,7.46909431538112,7.46909431538112,7.41335480556484,7.46909431538112,6512.43617312898,0.0,1.0
2007-01-30,14.77,14.88,14.65,14.85,2700,7.48429599987647,7.54003550969274,7.42348926189507,7.52483382519739,5328.35686892371,0.0,1.0
2007-01-31,14.8,15.0,14.8,14.962,700,7.49949768437182,7.60084224767414,7.49949768437182,7.58158678064669,1381.42585490615,0.0,1.0
2007-02-01,14.33,14.78,14.33,14.78,5500,7.26133796061136,7.48936322804158,7.26133796061136,7.48936322804158,10854.0602885483,0.0,1.0
2007-02-02,14.33,14.33,14.33,14.33,0,7.26133796061136,7.26133796061136,7.26133796061136,7.26133796061136,0,0.0,1.0
2007-02-05,14.35,14.35,14.35,14.35,100,7.27147241694159,7.27147241694159,7.27147241694159,7.27147241694159,197.346550700878,0.0,1.0
2007-02-06,14.35,14.35,14.35,14.35,0,7.27147241694159,7.27147241694159,7.27147241694159,7.27147241694159,0,0.0,1.0
2007-02-07,14.4,14.624,14.34,14.34,5100,7.29680855776717,7.41031446866577,7.26640518877647,7.26640518877647,10064.6740857448,0.0,1.0
2007-02-08,14.62,14.62,14.29,14.29,2200,7.40828757739972,7.40828757739972,7.24106904795089,7.24106904795089,4341.62411541932,0.0,1.0
2007-02-09,14.592,14.592,14.592,14.592,200,7.3940993385374,7.3940993385374,7.3940993385374,7.3940993385374,394.693101401756,0.0,1.0
2007-02-12,14.558,14.558,14.558,14.558,200,7.37687076277601,7.37687076277601,7.37687076277601,7.37687076277601,394.693101401756,0.0,1.0
2007-02-13,14.39,14.89,14.39,14.58,3300,7.29174132960206,7.54510273785786,7.29174132960206,7.38801866473926,6512.43617312897,0.0,1.0
2007-02-14,14.87,14.87,14.456,14.456,200,7.53496828152763,7.53496828152763,7.32518503549182,7.32518503549182,394.693101401756,0.0,1.0
2007-02-15,14.36,14.44,14.36,14.44,1400,7.27653964510671,7.31707747042763,7.27653964510671,7.31707747042763,2762.85170981229,0.0,1.0
2007-02-16,14.64,14.65,14.64,14.64,700,7.41842203372996,7.42348926189507,7.41842203372996,7.41842203372996,1381.42585490615,0.0,1.0
2007-02-20,14.37,14.652,14.3,14.652,4300,7.28160687327182,7.4245027075281,7.24613627611601,7.4245027075281,8485.90168013776,0.0,1.0
2007-02-21,14.7,14.7,14.34,14.35,3700,7.44882540272065,7.44882540272065,7.26640518877647,7.27147241694159,7301.82237593249,0.0,1.0
2007-02-22,14.628,14.628,14.628,14.628,200,7.41234135993182,7.41234135993182,7.41234135993182,7.41234135993182,394.693101401756,0.0,1.0
2007-02-23,14.63,14.63,14.63,14.63,0,7.41335480556484,7.41335480556484,7.41335480556484,7.41335480556484,0,0.0,1.0
2007-02-26,14.4487,14.63,14.22,14.63,5600,7.32148595893129,7.41335480556484,7.20559845079508,7.41335480556484,11051.4068392492,0.0,1.0
2007-02-27,14.2,14.552,14.2,14.2,2700,7.19546399446485,7.37383042587694,7.19546399446485,7.19546399446485,5328.35686892371,0.0,1.0
2007-02-28,14.2,14.2,14.2,14.2,32,7.27147241694159,7.27147241694159,7.27147241694159,7.27147241694159,62.4907823264662,0.15,1.0
2007-03-01,14.28,14.58,14.02,14.19,6100,7.31243845872718,7.46606111542313,7.17929882292402,7.26635166171839,11912.3053809826,0.0,1.0
2007-03-02,14.28,14.28,14.28,14.28,0,7.31243845872718,7.31243845872718,7.31243845872718,7.31243845872718,0,0.0,1.0
2007-03-05,14.08,14.08,14.0,14.03,1100,7.21002335426321,7.21002335426321,7.16905731247762,7.18441957814722,2148.12064247228,0.0,1.0
2007-03-06,13.93,14.5,13.93,14.15,1100,7.13321202591524,7.42509507363754,7.13321202591524,7.2458686408256,2148.12064247227,0.0,1.0
2007-03-07,14.11,14.25,13.95,13.95,500,7.22538561993281,7.29707619305758,7.14345353636163,7.14345353636163,976.418473851034,0.0,1.0
2007-03-08,14.21,14.51,14.21,14.45,800,7.27659317216479,7.43021582886074,7.27659317216479,7.39949129752155,1562.26955816165,0.0,1.0
2007-03-09,14.25,14.4499,14.21,14.21,1900,7.29707619305758,7.39944008996932,7.27659317216479,7.27659317216479,3710.39020063393,0.0,1.0
2007-03-12,14.15,14.24,14.15,14.24,300,7.2458686408256,7.29195543783438,7.2458686408256,7.29195543783438,585.851084310621,0.0,1.0
2007-03-13,14.45,14.45,14.45,14.45,1300,7.39949129752155,7.39949129752155,7.39949129752155,7.39949129752155,2538.68803201269,0.0,1.0
2007-03-14,13.9,14.15,13.9,13.9,11900,7.11784976024564,7.2458686408256,7.11784976024564,7.11784976024564,23238.7596776546,0.0,1.0
2007-03-15,14.25,14.79,14.25,14.79,2787,7.29707619305758,7.57359697511029,7.29707619305758,7.57359697511029,5442.55657324567,0.0,1.0
2007-03-16,14.15,14.79,14.15,14.79,7466,7.2458686408256,7.57359697511029,7.2458686408256,7.57359697511029,14579.8806515436,0.0,1.0
2007-03-19,14.2,14.65,14.12,14.65,1500,7.27147241694159,7.50190640198552,7.230506375156,7.50190640198552,2929.2554215531,0.0,1.0
2007-03-20,14.2,14.2,14.2,14.2,0,7.27147241694159,7.27147241694159,7.27147241694159,7.27147241694159,0,0.0,1.0
2007-03-21,14.25,14.25,14.2,14.2,600,7.29707619305758,7.29707619305758,7.27147241694159,7.27147241694159,1171.70216862124,0.0,1.0
2007-03-22,14.02,14.03,14.02,14.03,300,7.17929882292402,7.18441957814722,7.17929882292402,7.18441957814722,585.851084310621,0.0,1.0
2007-03-23,13.92,13.95,13.9,13.942,7400,7.12809127069204,7.14345353636163,7.11784976024564,7.13935693218307,14450.9934129953,0.0,1.0
2007-03-26,14.09,14.25,13.98,14.25,1400,7.21514410948641,7.29707619305758,7.15881580203123,7.29707619305758,2733.9717267829,0.0,1.0
2007-03-27,14.05,14.07,14.05,14.0565,700,7.19466108859362,7.20490259904001,7.19466108859362,7.1979895794887,1366.98586339145,0.0,1.0
2007-03-28,14.05,14.05,14.05,14.05,0,7.19466108859362,7.19466108859362,7.19466108859362,7.19466108859362,0,0.0,1.0
2007-03-29,14.0,14.0,14.0,14.0,300,7.16905731247762,7.16905731247762,7.16905731247762,7.16905731247762,585.851084310621,0.0,1.0
2007-03-30,13.9,14.116,13.9,14.0,4300,7.11784976024564,7.22845807306672,7.11784976024564,7.16905731247762,8397.1988751189,0.0,1.0
2007-04-02,14.03,14.04,13.72,13.9,3700,7.18441957814722,7.18954033337042,7.02567616622807,7.11784976024564,7225.49670649765,0.0,1.0
2007-04-03,13.838,13.838,13.838,13.838,200,7.08610107786181,7.08610107786181,7.08610107786181,7.08610107786181,390.567389540414,0.0,1.0
2007-04-04,14.0399,14.0399,14.0399,14.0399,500,7.18948912581819,7.18948912581819,7.18948912581819,7.18948912581819,976.418473851034,0.0,1.0
2007-04-05,13.92,14.0399,13.8701,14.0399,2200,7.12809127069204,7.18948912581819,7.10253870212828,7.18948912581819,4296.24128494455,0.0,1.0
2007-04-09,13.9187,14.06,13.7901,14.06,1100,7.12742557251302,7.19978184381682,7.06157266034269,7.19978184381682,2148.12064247228,0.0,1.0
2007-04-10,13.7999,13.9199,13.7,13.9199,1000,7.06659100046143,7.12804006313981,7.01543465578168,7.12804006313981,1952.83694770207,0.0,1.0
2007-04-11,13.8,13.8,13.8,13.8,0,7.06664220801366,7.06664220801366,7.06664220801366,7.06664220801366,0,0.0,1.0
2007-04-12,13.82,13.97,13.82,13.96,600,7.07688371846006,7.15369504680803,7.07688371846006,7.14857429158483,1171.70216862124,0.0,1.0
2007-04-13,13.96,13.9999,13.96,13.9999,400,7.14857429158483,7.16900610492539,7.14857429158483,7.16900610492539,781.134779080828,0.0,1.0
2007-04-16,13.84,13.92,13.84,13.92,2400,7.08712522890645,7.12809127069204,7.08712522890645,7.12809127069204,4686.80867448497,0.0,1.0
2007-04-17,13.91,14.05,13.7624,13.86,2400,7.12297051546884,7.19466108859362,7.04738816837443,7.09736673935285,4686.80867448497,0.0,1.0
2007-04-18,14.0,14.0,13.99,13.99,1400,7.16905731247762,7.16905731247762,7.16393655725443,7.16393655725443,2733.9717267829,0.0,1.0
2007-04-19,14.0,14.0,13.85,13.85,11200,7.16905731247762,7.16905731247762,7.09224598412965,7.09224598412965,21871.7738142632,0.0,1.0
2007-04-20,13.85,14.0,13.85,13.9501,4600,7.09224598412965,7.16905731247762,7.09224598412965,7.14350474391387,8983.04995942952,0.0,1.0
2007-04-23,13.85,14.0,13.85,13.9867,7900,7.09224598412965,7.16905731247762,7.09224598412965,7.16224670803077,15427.4118868463,0.0,1.0
2007-04-24,14.0,14.0,13.85,13.93,3500,7.16905731247762,7.16905731247762,7.09224598412965,7.13321202591524,6834.92931695724,0.0,1.0
2007-04-25,13.85,13.96,13.85,13.9,10500,7.09224598412965,7.14857429158483,7.09224598412965,7.11784976024564,20504.7879508717,0.0,1.0
2007-04-26,13.85,13.93,13.85,13.925,12200,7.09224598412965,7.13321202591524,7.09224598412965,7.13065164830364,23824.6107619652,0.0,1.0
2007-04-27,13.95,13.99,13.85,13.94,15200,7.14345353636163,7.16393655725443,7.09224598412965,7.13833278113843,29683.1216050715,0.0,1.0
2007-04-30,14.0,14.03,14.0,14.0,4500,7.16905731247762,7.18441957814722,7.16905731247762,7.16905731247762,8787.76626465931,0.0,1.0
2007-05-01,14.01,14.1,14.0,14.1,1000,7.17417806770082,7.22026486470961,7.16905731247762,7.22026486470961,1952.83694770207,0.0,1.0
2007-05-02,13.92,14.0,13.9,14.0,1700,7.12809127069204,7.16905731247762,7.11784976024564,7.16905731247762,3319.82281109352,0.0,1.0
2007-05-03,13.9001,14.0,13.9,14.0,3100,7.11790096779787,7.16905731247762,7.11784976024564,7.16905731247762,6053.79453787642,0.0,1.0
2007-05-04,13.95,14.03,13.95,14.03,2100,7.14345353636163,7.18441957814722,7.14345353636163,7.18441957814722,4100.95759017435,0.0,1.0
2007-05-07,14.02,14.02,14.02,14.02,200,7.17929882292402,7.17929882292402,7.17929882292402,7.17929882292402,390.567389540414,0.0,1.0
2007-05-08,13.95,13.95,13.95,13.95,100,7.14345353636163,7.14345353636163,7.14345353636163,7.14345353636163,195.283694770207,0.0,1.0
2007-05-09,13.88,13.95,13.85,13.95,4900,7.10760824979925,7.14345353636163,7.09224598412965,7.14345353636163,9568.90104374013,0.0,1.0
2007-05-10,13.85,13.86,13.85,13.86,700,7.09224598412965,7.09736673935285,7.09224598412965,7.09736673935285,1366.98586339145,0.0,1.0
2007-05-11,13.92,13.92,13.85,13.88,700,7.12809127069204,7.12809127069204,7.09224598412965,7.10760824979925,1366.98586339145,0.0,1.0
2007-05-14,14.0,14.0,13.94,13.96,700,7.16905731247762,7.16905731247762,7.13833278113843,7.14857429158483,1366.98586339145,0.0,1.0
2007-05-15,13.85,14.16,13.85,14.16,2000,7.09224598412965,7.2509893960488,7.09224598412965,7.2509893960488,3905.67389540414,0.0,1.0
2007-05-16,14.0,14.0,13.85,13.85,700,7.16905731247762,7.16905731247762,7.09224598412965,7.09224598412965,1366.98586339145,0.0,1.0
2007-05-17,14.01,14.01,14.0,14.0,300,7.17417806770082,7.17417806770082,7.16905731247762,7.16905731247762,585.851084310621,0.0,1.0
2007-05-18,13.97,14.16,13.97,14.16,6400,7.15369504680803,7.2509893960488,7.15369504680803,7.2509893960488,12498.1564652932,0.0,1.0
2007-05-21,14.12,14.12,13.86,13.86,1200,7.230506375156,7.230506375156,7.09736673935285,7.09736673935285,2343.40433724248,0.0,1.0
2007-05-22,14.01,14.26,14.01,14.26,300,7.17417806770082,7.30219694828078,7.17417806770082,7.30219694828078,585.851084310621,0.0,1.0
2007-05-23,14.01,14.27,13.99,14.0,3900,7.17417806770082,7.30731770350398,7.16393655725443,7.16905731247762,7616.06409603807,0.0,1.0
2007-05-24,13.94,13.94,13.94,13.94,300,7.13833278113843,7.13833278113843,7.13833278113843,7.13833278113843,585.851084310621,0.0,1.0
2007-05-25,13.94,13.94,13.94,13.94,0,7.13833278113843,7.13833278113843,7.13833278113843,7.13833278113843,0,0.0,1.0
2007-05-29,14.13,14.21,14.13,14.21,400,7.2356271303792,7.27659317216479,7.2356271303792,7.27659317216479,781.134779080828,0.0,1.0
2007-05-30,14.0025,14.0025,14.0025,14.0025,400,7.2471488296314,7.2471488296314,7.2471488296314,7.2471488296314,772.855661125546,0.15,1.0
2007-05-31,14.25,14.25,14.25,14.25,200,7.37524519351883,7.37524519351883,7.37524519351883,7.37524519351883,386.427830562773,0.0,1.0
2007-06-01,14.25,14.25,14.25,14.25,0,7.37524519351883,7.37524519351883,7.37524519351883,7.37524519351883,0,0.0,1.0
2007-06-04,14.06,14.2,14.06,14.106,2300,7.27690859093858,7.34936714020824,7.27690859093858,7.30071639998433,4443.92005147189,0.0,1.0
2007-06-05,14.06,14.06,14.06,14.06,0,7.27690859093858,7.27690859093858,7.27690859093858,7.27690859093858,0,0.0,1.0
2007-06-06,13.9,14.1,13.89,13.89,2900,7.19409882034468,7.29761103358705,7.18892320968257,7.18892320968257,5603.20354316021,0.0,1.0
2007-06-07,13.86,13.884,13.85,13.85,900,7.17339637769621,7.1858178432853,7.16822076703409,7.16822076703409,1738.92523753248,0.0,1.0
2007-06-08,14.19,14.21,13.96,14.0699,3200,7.34419152954612,7.35454275087036,7.2251524843174,7.28203244549408,6182.84528900437,0.0,1.0
2007-06-11,14.19,14.19,14.19,14.19,0,7.34419152954612,7.34419152954612,7.34419152954612,7.34419152954612,0,0.0,1.0
2007-06-12,13.9,14.23,13.9,13.9,4300,7.19409882034468,7.3648939721946,7.19409882034468,7.19409882034468,8308.19835709962,0.0,1.0
2007-06-13,14.2,14.25,14.17,14.2399,2000,7.34936714020824,7.37524519351883,7.33384030822188,7.37001782675009,3864.27830562773,0.0,1.0
2007-06-14,14.19,14.25,14.163,14.25,1100,7.34419152954612,7.37524519351883,7.3302173807584,7.37524519351883,2125.35306809525,0.0,1.0
2007-06-15,13.9,14.5,13.9,14.5,7400,7.19409882034468,7.50463546007179,7.19409882034468,7.50463546007179,14297.8297308226,0.0,1.0
2007-06-18,14.18,14.18,13.93,14.11,700,7.339015918884,7.339015918884,7.20962565233104,7.30278664424917,1352.49740696971,0.0,1.0
2007-06-19,14.08,14.19,14.05,14.0601,1400,7.28725981226282,7.34419152954612,7.27173298027646,7.2769603470452,2704.99481393941,0.0,1.0
2007-06-20,14.1,14.1001,14.1,14.1,1400,7.29761103358705,7.29766278969368,7.29761103358705,7.29761103358705,2704.99481393941,0.0,1.0
2007-06-21,14.18,14.18,14.0,14.15,10000,7.339015918884,7.339015918884,7.24585492696587,7.32348908689765,19321.3915281387,0.0,1.0
2007-06-22,14.19,14.19,14.19,14.19,200,7.34419152954612,7.34419152954612,7.34419152954612,7.34419152954612,386.427830562773,0.0,1.0
2007-06-25,13.9,14.15,13.9,13.94,3100,7.19409882034468,7.32348908689765,7.19409882034468,7.21480126299316,5989.63137372298,0.0,1.0
2007-06-26,13.9,13.9,13.9,13.9,100,7.19409882034468,7.19409882034468,7.19409882034468,7.19409882034468,193.213915281387,0.0,1.0
2007-06-27,13.9,13.9,13.9,13.9,400,7.19409882034468,7.19409882034468,7.19409882034468,7.19409882034468,772.855661125546,0.0,1.0
2007-06-28,14.14,14.14,13.9,13.9,1400,7.31831347623553,7.31831347623553,7.19409882034468,7.19409882034468,2704.99481393941,0.0,1.0
2007-06-29,14.13,14.13,13.92,13.92,400,7.31313786557341,7.31313786557341,7.20445004166892,7.20445004166892,772.855661125546,0.0,1.0
2007-07-02,14.13,14.13,14.13,14.13,0,7.31313786557341,7.31313786557341,7.31313786557341,7.31313786557341,0,0.0,1.0
2007-07-03,13.86,13.92,13.86,13.92,2300,7.17339637769621,7.20445004166892,7.17339637769621,7.20445004166892,4443.92005147189,0.0,1.0
2007-07-05,13.85,13.85,13.85,13.85,100,7.16822076703409,7.16822076703409,7.16822076703409,7.16822076703409,193.213915281387,0.0,1.0
2007-07-06,13.85,13.85,13.85,13.85,0,7.16822076703409,7.16822076703409,7.16822076703409,7.16822076703409,0,0.0,1.0
2007-07-09,13.9,13.9,13.9,13.9,100,7.19409882034468,7.19409882034468,7.19409882034468,7.19409882034468,193.213915281387,0.0,1.0
2007-07-10,13.98,13.98,13.98,13.98,376,7.23550370564163,7.23550370564163,7.23550370564163,7.23550370564163,726.484321458013,0.0,1.0
2007-07-11,14.0,14.01,14.0,14.0,300,7.24585492696587,7.25103053762799,7.24585492696587,7.24585492696587,579.641745844159,0.0,1.0
2007-07-12,14.0,14.0,14.0,14.0,900,7.24585492696587,7.24585492696587,7.24585492696587,7.24585492696587,1738.92523753248,0.0,1.0
2007-07-13,13.8,13.8,13.8,13.8,2,7.1423427137235,7.1423427137235,7.1423427137235,7.1423427137235,3.86427830562773,0.0,1.0
2007-07-16,13.84,14.0,13.7,13.81,5500,7.16304515637197,7.24585492696587,7.09058660710232,7.14751832438562,10626.7653404763,0.0,1.0
2007-07-17,13.84,13.84,13.84,13.84,2,7.16304515637197,7.16304515637197,7.16304515637197,7.16304515637197,3.86427830562773,0.0,1.0
2007-07-18,14.1,14.1,14.08,14.08,1100,7.29761103358705,7.29761103358705,7.28725981226282,7.28725981226282,2125.35306809525,0.0,1.0
2007-07-19,14.09,14.09,14.09,14.09,100,7.29243542292494,7.29243542292494,7.29243542292494,7.29243542292494,193.213915281386,0.0,1.0
2007-07-20,13.85,13.85,13.75,13.75,200,7.16822076703409,7.16822076703409,7.11646466041291,7.11646466041291,386.427830562773,0.0,1.0
2007-07-23,13.8,13.8,13.736,13.736,400,7.1423427137235,7.1423427137235,7.10921880548594,7.10921880548594,772.855661125546,0.0,1.0
2007-07-24,13.46,13.73,12.83,13.72,2900,6.96637195121147,7.10611343908867,6.64030847949801,7.10093782842655,5603.20354316021,0.0,1.0
2007-07-25,13.48,13.48,13.48,13.48,100,6.97672317253571,6.97672317253571,6.97672317253571,6.97672317253571,193.213915281386,0.0,1.0
2007-07-26,13.722,13.722,13.722,13.722,100,7.10197295055898,7.10197295055898,7.10197295055898,7.10197295055898,193.213915281386,0.0,1.0
2007-07-27,13.48,13.602,13.15,13.15,5900,6.97672317253571,7.03986562261355,6.8059280206858,6.8059280206858,11399.6210016018,0.0,1.0
2007-07-30,13.3,13.6,13.3,13.6,2100,6.88356218061758,7.03883050048113,6.88356218061758,7.03883050048113,4057.49222090911,0.0,1.0
2007-07-31,13.26,13.3,13.26,13.3,800,6.8628597379691,6.88356218061758,6.8628597379691,6.88356218061758,1545.71132225109,0.0,1.0
2007-08-01,13.4,13.62,13.26,13.62,1200,6.93531828723876,7.04918172180537,6.8628597379691,7.04918172180537,2318.56698337664,0.0,1.0
2007-08-02,13.4,13.4,13.4,13.4,0,6.93531828723876,6.93531828723876,6.93531828723876,6.93531828723876,0,0.0,1.0
2007-08-03,13.26,13.401,13.11,13.26,700,6.8628597379691,6.93583584830497,6.78522557803733,6.8628597379691,1352.49740696971,0.0,1.0
2007-08-06,12.9,13.08,12.78,12.89,10300,6.67653775413284,6.76969874605097,6.61443042618741,6.67136214347072,19901.0332739828,0.0,1.0
2007-08-07,12.9,12.9,12.9,12.9,0,6.67653775413284,6.67653775413284,6.67653775413284,6.67653775413284,0,0.0,1.0
2007-08-08,12.75,12.95,12.75,12.91,2900,6.59890359420106,6.70241580744343,6.59890359420106,6.68171336479496,5603.20354316021,0.0,1.0
2007-08-09,12.5,12.88,12.06,12.88,11600,6.4695133276481,6.6661865328086,6.24178645851489,6.6661865328086,22412.8141726408,0.0,1.0
2007-08-10,12.5,12.53,12.5,12.53,600,6.4695133276481,6.48504015963445,6.4695133276481,6.48504015963445,1159.28349168832,0.0,1.0
2007-08-13,12.5,12.63,12.5,12.63,700,6.4695133276481,6.53679626625564,6.4695133276481,6.53679626625564,1352.4974069697,0.0,1.0
2007-08-14,12.6,12.6,12.5,12.5,200,6.52126943426928,6.52126943426928,6.4695133276481,6.4695133276481,386.427830562773,0.0,1.0
2007-08-15,12.6,12.6,12.6,12.6,1800,6.52126943426928,6.52126943426928,6.52126943426928,6.52126943426928,3477.85047506496,0.0,1.0
2007-08-16,12.8199,12.8199,12.59,12.6,2600,6.63508111272927,6.63508111272927,6.51609382360716,6.52126943426928,5023.56179731605,0.0,1.0
2007-08-17,12.69,12.6999,12.49,12.6999,10900,6.56784993022835,6.57297378478385,6.46433771698598,6.57297378478385,21060.3167656711,0.0,1.0
2007-08-20,13.69,13.69,12.25,12.5,6600,7.0854109964402,7.0854109964402,6.34012306109514,6.4695133276481,12752.1184085715,0.0,1.0
2007-08-21,14.13,14.13,14.0,14.0,2300,7.31313786557341,7.31313786557341,7.24585492696587,7.24585492696587,4443.92005147189,0.0,1.0
2007-08-22,14.0,14.15,13.9,13.9,3800,7.24585492696587,7.32348908689765,7.19409882034468,7.19409882034468,7342.12878069268,0.0,1.0
2007-08-23,13.75,13.92,13.75,13.9,3200,7.11646466041291,7.20445004166892,7.11646466041291,7.19409882034468,6182.84528900436,0.0,1.0
2007-08-24,14.05,14.1,14.05,14.05,500,7.27173298027646,7.29761103358705,7.27173298027646,7.27173298027646,966.069576406932,0.0,1.0
2007-08-27,13.8501,13.8501,13.85,13.85,200,7.16827252314071,7.16827252314071,7.16822076703409,7.16822076703409,386.427830562773,0.0,1.0
2007-08-28,13.8,13.84,13.8,13.84,500,7.1423427137235,7.16304515637197,7.1423427137235,7.16304515637197,966.069576406932,0.0,1.0
2007-08-29,13.8,13.8,13.8,13.8,0,7.2251524843174,7.2251524843174,7.2251524843174,7.2251524843174,0,0.16,1.0
2007-08-30,13.85,13.85,13.85,13.85,1200,7.25133057302869,7.25133057302869,7.25133057302869,7.25133057302869,2291.99314975627,0.0,1.0
2007-08-31,13.7,13.73,13.7,13.71,600,7.17279630689481,7.18850316012158,7.17279630689481,7.17803192463707,1145.99657487814,0.0,1.0
2007-09-04,14.08,14.23,14.0,14.0,300,7.37174978110065,7.45028404723453,7.32986483916258,7.32986483916258,572.998287439068,0.0,1.0
2007-09-05,14.08,14.08,14.08,14.08,4,7.37174978110065,7.37174978110065,7.37174978110065,7.37174978110065,7.63997716585425,0.0,1.0
2007-09-06,13.99,14.2,13.99,14.2,400,7.32462922142032,7.43457719400775,7.32462922142032,7.43457719400775,763.997716585425,0.0,1.0
2007-09-07,13.42,13.42,13.42,13.42,300,7.02619901011155,7.02619901011155,7.02619901011155,7.02619901011155,572.998287439069,0.0,1.0
2007-09-10,13.49,13.49,13.49,13.49,2,7.06284833430737,7.06284833430737,7.06284833430737,7.06284833430737,3.81998858292712,0.0,1.0
2007-09-11,14.0,14.0,13.6,13.99,1100,7.32986483916258,7.32986483916258,7.12044012947222,7.32462922142032,2100.99372060992,0.0,1.0
2007-09-12,13.5,14.0,13.5,14.0,15500,7.06808395204963,7.32986483916258,7.06808395204963,7.32986483916258,29604.9115176852,0.0,1.0
2007-09-13,14.0,14.04,13.628,13.78,2900,7.32986483916258,7.35080731013161,7.13509985915054,7.21468124883288,5538.98344524433,0.0,1.0
2007-09-14,14.15,14.15,14.15,14.15,1497,7.40839910529646,7.40839910529646,7.40839910529646,7.40839910529646,2859.26145432095,0.0,1.0
2007-09-17,13.9,13.9,13.9,13.9,36,7.27750866173999,7.27750866173999,7.27750866173999,7.27750866173999,68.7597944926882,0.0,1.0
2007-09-18,14.15,14.15,14.15,14.15,6,7.40839910529646,7.40839910529646,7.40839910529646,7.40839910529646,11.4599657487814,0.0,1.0
2007-09-19,14.15,14.15,14.15,14.15,0,7.40839910529646,7.40839910529646,7.40839910529646,7.40839910529646,0,0.0,1.0
2007-09-20,14.15,14.15,14.15,14.15,0,7.40839910529646,7.40839910529646,7.40839910529646,7.40839910529646,0,0.0,1.0
2007-09-21,14.0,14.0,14.0,14.0,500,7.32986483916258,7.32986483916258,7.32986483916258,7.32986483916258,954.997145731781,0.0,1.0
2007-09-24,13.9,14.0,13.9,13.91,3200,7.27750866173999,7.32986483916258,7.27750866173999,7.28274427948224,6111.9817326834,0.0,1.0
2007-09-25,13.98,13.98,13.98,13.98,300,7.31939360367806,7.31939360367806,7.31939360367806,7.31939360367806,572.998287439068,0.0,1.0
2007-09-26,13.9,13.9,13.9,13.9,4700,7.27750866173999,7.27750866173999,7.27750866173999,7.27750866173999,8976.97316987874,0.0,1.0
2007-09-27,13.9,13.9,13.9,13.9,0,7.27750866173999,7.27750866173999,7.27750866173999,7.27750866173999,0,0.0,1.0
2007-09-28,14.2,14.4,14.0,14.14,8100,7.43457719400775,7.53928954885293,7.32986483916258,7.4031634875542,15470.9537608549,0.0,1.0
2007-10-01,13.95,14.39,13.95,14.0,4600,7.30368675045128,7.53405393111068,7.30368675045128,7.32986483916258,8785.97374073239,0.0,1.0
2007-10-02,13.6,14.1,13.31,14.1,7800,7.12044012947222,7.38222101658516,6.96860721494671,7.38222101658516,14897.9554734158,0.0,1.0
2007-10-03,13.53,13.75,13.37,13.37,400,7.0837908052764,7.1989743956061,7.00002092140026,7.00002092140026,763.997716585425,0.0,1.0
2007-10-04,13.81,13.81,13.46,13.469,2000,7.23038810205965,7.23038810205965,7.04714148108059,7.05185353704862,3819.98858292713,0.0,1.0
2007-10-05,13.65,13.65,13.65,13.65,400,7.14661821818351,7.14661821818351,7.14661821818351,7.14661821818351,763.997716585425,0.0,1.0
2007-10-08,13.65,13.65,13.65,13.65,0,7.14661821818351,7.14661821818351,7.14661821818351,7.14661821818351,0,0.0,1.0
2007-10-09,13.65,13.65,13.65,13.65,0,7.14661821818351,7.14661821818351,7.14661821818351,7.14661821818351,0,0.0,1.0
2007-10-10,13.78,13.78,13.78,13.78,100,7.21468124883288,7.21468124883288,7.21468124883288,7.21468124883288,190.999429146356,0.0,1.0
2007-10-11,13.83,13.83,13.78,13.78,300,7.24085933754417,7.24085933754417,7.21468124883288,7.21468124883288,572.998287439069,0.0,1.0
2007-10-12,13.95,13.95,13.75,13.75,4700,7.30368675045128,7.30368675045128,7.1989743956061,7.1989743956061,8976.97316987874,0.0,1.0
2007-10-15,13.38,13.69,13.28,13.69,2700,7.00525653914252,7.16756068915255,6.95290036171993,7.16756068915255,5156.98458695162,0.0,1.0
2007-10-16,13.38,13.38,13.38,13.38,78,7.00525653914252,7.00525653914252,7.00525653914252,7.00525653914252,148.979554734158,0.0,1.0
2007-10-17,13.41,13.74,13.41,13.74,1100,7.0209633923693,7.19373877786384,7.0209633923693,7.19373877786384,2100.99372060992,0.0,1.0
2007-10-18,13.4375,13.55,13.4019,13.4019,1000,7.03536134116051,7.09426204076092,7.01672254199807,7.01672254199807,1909.99429146356,0.0,1.0
2007-10-19,13.631,13.631,13.63,13.63,500,7.13667054447322,7.13667054447322,7.13614698269899,7.13614698269899,954.997145731781,0.0,1.0
2007-10-22,13.4,13.63,13.4,13.63,1800,7.01572777462704,7.13614698269899,7.01572777462704,7.13614698269899,3437.98972463441,0.0,1.0
2007-10-23,13.239,13.239,13.239,13.239,200,6.93143432897667,6.93143432897667,6.93143432897667,6.93143432897667,381.998858292712,0.0,1.0
2007-10-24,13.24,13.24,13.24,13.24,0,6.93195789075089,6.93195789075089,6.93195789075089,6.93195789075089,0,0.0,1.0
2007-10-25,13.59,13.59,13.39,13.39,700,7.11520451172996,7.11520451172996,7.01049215688478,7.01049215688478,1336.99600402449,0.0,1.0
2007-10-26,13.59,13.59,13.3,13.3,500,7.11520451172996,7.11520451172996,6.96337159720445,6.96337159720445,954.997145731781,0.0,1.0
2007-10-29,13.24,13.31,13.24,13.31,700,6.93195789075089,6.96860721494671,6.93195789075089,6.96860721494671,1336.99600402449,0.0,1.0
2007-10-30,13.24,13.24,13.24,13.24,30,6.93195789075089,6.93195789075089,6.93195789075089,6.93195789075089,57.2998287439069,0.0,1.0
2007-10-31,13.22,13.23,13.22,13.23,800,6.92148665526638,6.92672227300863,6.92148665526638,6.92672227300863,1527.99543317085,0.0,1.0
2007-11-01,13.0,13.25,13.0,13.24,5500,6.80630306493668,6.93719350849315,6.80630306493668,6.93195789075089,10504.9686030496,0.0,1.0
2007-11-02,13.05,13.15,12.93,13.15,2100,6.83248115364797,6.88483733107056,6.76965374074086,6.88483733107056,4010.98801207348,0.0,1.0
2007-11-05,13.2,13.2,12.96,13.09,4500,6.91101541978186,6.91101541978186,6.78536059396764,6.85342362461701,8594.97431158603,0.0,1.0
2007-11-06,13.15,13.16,13.15,13.16,1100,6.88483733107056,6.89007294881282,6.88483733107056,6.89007294881282,2100.99372060992,0.0,1.0
2007-11-07,13.28,13.28,13.04,13.04,500,6.95290036171993,6.95290036171993,6.82724553590571,6.82724553590571,954.997145731781,0.0,1.0
2007-11-08,13.34,13.34,12.95,13.12,1600,6.98431406817348,6.98431406817348,6.78012497622538,6.86913047784378,3055.9908663417,0.0,1.0
2007-11-09,13.34,13.34,13.34,13.34,0,6.98431406817348,6.98431406817348,6.98431406817348,6.98431406817348,0,0.0,1.0
2007-11-12,13.25,13.69,13.11,13.34,4500,6.93719350849315,7.16756068915255,6.86389486010153,6.98431406817348,8594.97431158603,0.0,1.0
2007-11-13,13.42,13.75,13.304,13.304,2500,7.02619901011155,7.1989743956061,6.96546584430135,6.96546584430135,4774.98572865891,0.0,1.0
2007-11-14,13.42,13.42,13.42,13.42,0,7.02619901011155,7.02619901011155,7.02619901011155,7.02619901011155,0,0.0,1.0
2007-11-15,13.4,13.65,13.19,13.65,900,7.01572777462704,7.14661821818351,6.9057798020396,7.14661821818351,1718.99486231721,0.0,1.0
2007-11-16,13.15,13.45,13.15,13.2,1500,6.88483733107056,7.04190586333833,6.88483733107056,6.91101541978186,2864.99143719534,0.0,1.0
2007-11-19,13.45,13.45,13.29,13.29,400,7.04190586333833,7.04190586333833,6.95813597946219,6.95813597946219,763.997716585425,0.0,1.0
2007-11-20,13.45,13.45,13.45,13.45,1100,7.04190586333833,7.04190586333833,7.04190586333833,7.04190586333833,2100.99372060992,0.0,1.0
2007-11-21,13.5,13.5,13.5,13.5,825,7.06808395204963,7.06808395204963,7.06808395204963,7.06808395204963,1575.74529045744,0.0,1.0
2007-11-23,13.4,13.4,13.1,13.1001,1000,7.01572777462704,7.01572777462704,6.85865924235927,6.85871159853669,1909.99429146356,0.0,1.0
2007-11-26,13.4499,13.4499,13.4499,13.4499,200,7.04185350716091,7.04185350716091,7.04185350716091,7.04185350716091,381.998858292712,0.0,1.0
2007-11-27,13.11,13.44,13.11,13.14,700,6.86389486010153,7.03667024559607,6.86389486010153,6.8796017133283,1336.99600402449,0.0,1.0
2007-11-28,13.01,13.37,13.0,13.03,1700,6.89530856655508,7.08610880360042,6.89000855997049,6.90590857972426,3207.54318483672,0.16,1.0
2007-11-29,13.18,13.18,13.18,13.18,200,6.98540867849315,6.98540867849315,6.98540867849315,6.98540867849315,377.358021745497,0.0,1.0
2007-11-30,13.5,13.5,13.1,13.1,400,7.15500888920012,7.15500888920012,6.94300862581641,6.94300862581641,754.716043490993,0.0,1.0
2007-12-03,13.18,13.5,13.01,13.5,1300,6.98540867849315,7.15500888920012,6.89530856655508,7.15500888920012,2452.82714134573,0.0,1.0
2007-12-04,13.19,13.19,13.15,13.15,300,6.99070868507775,6.99070868507775,6.96950865873938,6.96950865873938,566.037032618245,0.0,1.0
2007-12-05,13.85,13.85,13.15,13.16,5600,7.34050911966086,7.34050911966086,6.96950865873938,6.97480866532397,10566.0246088739,0.0,1.0
2007-12-06,13.7,13.7,13.7,13.7,89,7.26100902089197,7.26100902089197,7.26100902089197,7.26100902089197,167.924319676746,0.0,1.0
2007-12-07,13.85,13.85,13.85,13.85,800,7.34050911966086,7.34050911966086,7.34050911966086,7.34050911966086,1509.43208698199,0.0,1.0
2007-12-10,13.85,13.85,13.85,13.85,490,7.34050911966086,7.34050911966086,7.34050911966086,7.34050911966086,924.527153276467,0.0,1.0
2007-12-11,13.47,13.8,13.39,13.8,1700,7.13910886944634,7.3140090867379,7.0967088167696,7.3140090867379,3207.54318483672,0.0,1.0
2007-12-12,13.57,13.8,13.0,13.8,4700,7.19210893529227,7.3140090867379,6.89000855997049,7.3140090867379,8867.91351101917,0.0,1.0
2007-12-13,13.9,13.95,13.25,13.95,900,7.36700915258383,7.39350918550679,7.0225087245853,7.39350918550679,1698.11109785473,0.0,1.0
2007-12-14,13.89,13.95,13.12,13.95,2900,7.36170914599924,7.39350918550679,6.9536086389856,7.39350918550679,5471.6913153097,0.0,1.0
2007-12-17,13.72,13.9,13.35,13.9,5500,7.27160903406116,7.36700915258383,7.07550879043123,7.36700915258383,10377.3455980012,0.0,1.0
2007-12-18,13.9,13.9,13.84,13.84,600,7.36700915258383,7.36700915258383,7.33520911307627,7.33520911307627,1132.07406523649,0.0,1.0
2007-12-19,13.88,13.89,13.38,13.44,4000,7.35640913941464,7.36170914599924,7.09140881018501,7.12320884969256,7547.16043490993,0.0,1.0
2007-12-20,13.78,13.78,13.11,13.16,2100,7.30340907356872,7.30340907356872,6.94830863240101,6.97480866532397,3962.25922832771,0.0,1.0
2007-12-21,13.78,13.78,13.61,13.61,1600,7.30340907356872,7.30340907356872,7.21330896163064,7.21330896163064,3018.86417396397,0.0,1.0
2007-12-24,13.73,13.9,13.1,13.9,2600,7.27690904064575,7.36700915258383,6.94300862581641,7.36700915258383,4905.65428269146,0.0,1.0
2007-12-26,13.88,13.88,13.1001,13.1001,600,7.35640913941464,7.35640913941464,6.94306162588226,6.94306162588226,1132.07406523649,0.0,1.0
2007-12-27,13.22,13.38,13.22,13.35,700,7.00660870483153,7.09140881018501,7.00660870483153,7.07550879043123,1320.75307610924,0.0,1.0
2007-12-28,13.53,13.74,13.0,13.1001,2200,7.1709089089539,7.28220904723034,6.89000855997049,6.94306162588226,4150.93823920046,0.0,1.0
2007-12-31,13.55,13.55,13.26,13.26,1200,7.18150892212308,7.18150892212308,7.0278087311699,7.0278087311699,2264.14813047298,0.0,1.0
2008-01-02,13.37,13.37,13.25,13.25,1200,7.08610880360042,7.08610880360042,7.0225087245853,7.0225087245853,2264.14813047298,0.0,1.0
2008-01-03,13.38,13.38,13.1,13.1,3000,7.09140881018501,7.09140881018501,6.94300862581641,6.94300862581641,5660.37032618245,0.0,1.0
2008-01-04,13.45,13.6,13.04,13.04,1000,7.12850885627716,7.20800895504605,6.91120858630886,6.91120858630886,1886.79010872748,0.0,1.0
2008-01-07,13.1,13.38,13.1,13.15,1600,6.94300862581641,7.09140881018501,6.94300862581641,6.96950865873938,3018.86417396397,0.0,1.0
2008-01-08,13.1,13.1,13.1,13.1,47,6.94300862581641,6.94300862581641,6.94300862581641,6.94300862581641,88.6791351101917,0.0,1.0
2008-01-09,13.37,13.37,13.13,13.37,600,7.08610880360042,7.08610880360042,6.95890864557019,7.08610880360042,1132.07406523649,0.0,1.0
2008-01-10,13.15,13.35,13.15,13.15,2100,6.96950865873938,7.07550879043123,6.96950865873938,6.96950865873938,3962.25922832771,0.0,1.0
2008-01-11,13.38,13.55,13.25,13.35,10100,7.09140881018501,7.18150892212308,7.0225087245853,7.07550879043123,19056.5800981476,0.0,1.0
2008-01-14,13.55,13.55,13.55,13.55,100,7.18150892212308,7.18150892212308,7.18150892212308,7.18150892212308,188.679010872748,0.0,1.0
2008-01-15,13.5,13.5,13.15,13.22,2100,7.15500888920012,7.15500888920012,6.96950865873938,7.00660870483153,3962.25922832771,0.0,1.0
2008-01-16,13.38,13.55,13.38,13.55,1800,7.09140881018501,7.18150892212308,7.09140881018501,7.18150892212308,3396.22219570947,0.0,1.0
2008-01-17,13.54,13.54,13.54,13.54,200,7.17620891553849,7.17620891553849,7.17620891553849,7.17620891553849,377.358021745497,0.0,1.0
2008-01-18,13.35,13.38,13.35,13.38,3700,7.07550879043123,7.09140881018501,7.07550879043123,7.09140881018501,6981.12340229169,0.0,1.0
2008-01-22,13.35,13.35,13.35,13.35,672,7.07550879043123,7.07550879043123,7.07550879043123,7.07550879043123,1267.92295306487,0.0,1.0
2008-01-23,13.38,13.38,13.35,13.35,1400,7.09140881018501,7.09140881018501,7.07550879043123,7.07550879043123,2641.50615221848,0.0,1.0
2008-01-24,13.25,13.6,13.25,13.55,2800,7.0225087245853,7.20800895504605,7.0225087245853,7.18150892212308,5283.01230443695,0.0,1.0
2008-01-25,13.25,13.5899,13.25,13.5899,700,7.0225087245853,7.20265594839561,7.0225087245853,7.20265594839561,1320.75307610924,0.0,1.0
2008-01-28,13.25,13.28,13.1,13.28,1100,7.0225087245853,7.03840874433908,6.94300862581641,7.03840874433908,2075.46911960023,0.0,1.0
2008-01-29,13.25,13.25,13.25,13.25,651,7.0225087245853,7.0225087245853,7.0225087245853,7.0225087245853,1228.30036078159,0.0,1.0
2008-01-30,13.59,13.59,13.59,13.59,100,7.20270894846145,7.20270894846145,7.20270894846145,7.20270894846145,188.679010872748,0.0,1.0
2008-01-31,13.6,13.6,13.5,13.5,1000,7.20800895504605,7.20800895504605,7.15500888920012,7.15500888920012,1886.79010872748,0.0,1.0
2008-02-01,13.57,13.57,13.26,13.3,1400,7.19210893529227,7.19210893529227,7.0278087311699,7.04900875750827,2641.50615221848,0.0,1.0
2008-02-04,13.57,13.57,13.57,13.57,1230,7.19210893529227,7.19210893529227,7.19210893529227,7.19210893529227,2320.7518337348,0.0,1.0
2008-02-05,13.57,13.57,13.57,13.57,1230,7.19210893529227,7.19210893529227,7.19210893529227,7.19210893529227,2320.7518337348,0.0,1.0
2008-02-06,13.6,13.6,13.56,13.56,4700,7.20800895504605,7.20800895504605,7.18680892870768,7.18680892870768,8867.91351101917,0.0,1.0
2008-02-07,13.75,13.75,13.49,13.6,7900,7.28750905381494,7.28750905381494,7.14970888261553,7.20800895504605,14905.6418589471,0.0,1.0
2008-02-08,13.75,13.75,13.75,13.75,700,7.28750905381494,7.28750905381494,7.28750905381494,7.28750905381494,1320.75307610924,0.0,1.0
2008-02-11,13.75,14.0,13.47,13.47,7500,7.28750905381494,7.42000921842975,7.13910886944634,7.13910886944634,14150.9258154561,0.0,1.0
2008-02-12,13.91,14.05,13.91,13.95,16300,7.37230915916842,7.44650925135272,7.37230915916842,7.39350918550679,30754.678772258,0.0,1.0
2008-02-13,14.05,14.05,13.95,13.95,1500,7.44650925135272,7.44650925135272,7.39350918550679,7.39350918550679,2830.18516309122,0.0,1.0
2008-02-14,14.05,14.05,14.05,14.05,500,7.44650925135272,7.44650925135272,7.44650925135272,7.44650925135272,943.395054363741,0.0,1.0
2008-02-15,13.9378,14.0101,13.9378,14.0101,300,7.38704317747359,7.42536222508019,7.38704317747359,7.42536222508019,566.037032618245,0.0,1.0
2008-02-19,13.94,13.94,13.5,13.94,2600,7.3882091789222,7.3882091789222,7.15500888920012,7.3882091789222,4905.65428269145,0.0,1.0
2008-02-20,13.951,13.951,13.951,13.951,100,7.39403918616525,7.39403918616525,7.39403918616525,7.39403918616525,188.679010872748,0.0,1.0
2008-02-21,14.15,14.15,13.61,13.61,1800,7.49950931719864,7.49950931719864,7.21330896163064,7.21330896163064,3396.22219570947,0.0,1.0
2008-02-22,14.15,14.15,14.15,14.15,900,7.49950931719864,7.49950931719864,7.49950931719864,7.49950931719864,1698.11109785474,0.0,1.0
2008-02-25,14.0,14.0,14.0,14.0,100,7.42000921842975,7.42000921842975,7.42000921842975,7.42000921842975,188.679010872748,0.0,1.0
2008-02-26,13.99,14.0,13.5,13.62,1300,7.41470921184516,7.42000921842975,7.15500888920012,7.21860896821523,2452.82714134573,0.0,1.0
2008-02-27,13.95,13.95,13.41,13.52,1000,7.47830929086027,7.47830929086027,7.18882635056891,7.2477950976653,1865.39489842299,0.16,1.0
2008-02-28,13.95,13.95,13.95,13.95,15,7.47830929086027,7.47830929086027,7.47830929086027,7.47830929086027,27.9809234763449,0.0,1.0
2008-02-29,13.98,13.98,13.6,13.6,300,7.49439167643202,7.49439167643202,7.29068145918994,7.29068145918994,559.618469526897,0.0,1.0
2008-03-03,13.98,13.98,13.98,13.98,0,7.49439167643202,7.49439167643202,7.49439167643202,7.49439167643202,0,0.0,1.0
2008-03-04,13.95,13.95,13.95,13.95,100,7.47830929086027,7.47830929086027,7.47830929086027,7.47830929086027,186.539489842299,0.0,1.0
2008-03-05,13.91,13.91,13.64,13.64,200,7.45686611009795,7.45686611009795,7.31212463995227,7.31212463995227,373.078979684598,0.0,1.0
2008-03-06,13.91,13.91,13.91,13.91,0,7.45686611009795,7.45686611009795,7.45686611009795,7.45686611009795,0,0.0,1.0
2008-03-07,13.94,13.94,13.94,13.94,100,7.47294849566969,7.47294849566969,7.47294849566969,7.47294849566969,186.539489842299,0.0,1.0
2008-03-10,13.95,13.95,13.95,13.95,300,7.47830929086027,7.47830929086027,7.47830929086027,7.47830929086027,559.618469526897,0.0,1.0
2008-03-11,13.95,13.95,13.95,13.95,300,7.47830929086027,7.47830929086027,7.47830929086027,7.47830929086027,559.618469526897,0.0,1.0
2008-03-12,13.95,13.95,13.95,13.95,0,7.47830929086027,7.47830929086027,7.47830929086027,7.47830929086027,0,0.0,1.0
2008-03-13,13.94,13.94,13.94,13.94,300,7.47294849566969,7.47294849566969,7.47294849566969,7.47294849566969,559.618469526897,0.0,1.0
2008-03-14,13.93,13.93,13.61,13.93,4400,7.46758770047911,7.46758770047911,7.29604225438053,7.46758770047911,8207.73755306116,0.0,1.0
2008-03-17,14.0,14.0,13.6,14.0,800,7.50511326681318,7.50511326681318,7.29068145918994,7.50511326681318,1492.31591873839,0.0,1.0
2008-03-18,13.75,13.9,13.6,13.6,900,7.37109338704866,7.45150531490737,7.29068145918994,7.29068145918994,1678.85540858069,0.0,1.0
2008-03-19,13.75,13.75,13.36,13.36,300,7.37109338704866,7.37109338704866,7.162022374616,7.162022374616,559.618469526897,0.0,1.0
2008-03-20,13.71,13.7399,13.36,13.36,500,7.34965020628633,7.36567898390617,7.162022374616,7.162022374616,932.697449211495,0.0,1.0
2008-03-24,14.05,14.05,13.45,13.45,1400,7.53191724276608,7.53191724276608,7.21026953133123,7.21026953133123,2611.55285779219,0.0,1.0
2008-03-25,14.05,14.05,13.582,14.0,1800,7.53191724276608,7.53191724276608,7.2810320278469,7.50511326681318,3357.71081716138,0.0,1.0
2008-03-26,14.0399,14.0399,13.75,13.75,800,7.5265028396236,7.5265028396236,7.37109338704866,7.37109338704866,1492.31591873839,0.0,1.0
2008-03-27,14.05,14.05,13.52,13.52,1800,7.53191724276608,7.53191724276608,7.2477950976653,7.2477950976653,3357.71081716138,0.0,1.0
2008-03-28,14.1999,14.1999,13.58,13.5801,800,7.61227556267289,7.61227556267289,7.27995986880878,7.28001347676069,1492.31591873839,0.0,1.0
2008-03-31,14.2,14.2,14.2,14.2,100,7.6123291706248,7.6123291706248,7.6123291706248,7.6123291706248,186.539489842299,0.0,1.0
2008-04-01,14.1,14.1,13.51,13.52,1200,7.55872121871899,7.55872121871899,7.24243430247472,7.2477950976653,2238.47387810759,0.0,1.0
2008-04-02,14.16,14.16,14.16,14.16,100,7.59088598986247,7.59088598986247,7.59088598986247,7.59088598986247,186.539489842299,0.0,1.0
2008-04-03,14.2,14.2,14.1,14.1,1000,7.6123291706248,7.6123291706248,7.55872121871899,7.55872121871899,1865.39489842299,0.0,1.0
2008-04-04,13.62,14.2,13.62,14.2,1200,7.30140304957111,7.6123291706248,7.30140304957111,7.6123291706248,2238.47387810759,0.0,1.0
2008-04-07,14.16,14.16,14.16,14.16,100,7.59088598986247,7.59088598986247,7.59088598986247,7.59088598986247,186.539489842299,0.0,1.0
2008-04-08,14.16,14.16,14.16,14.16,100,7.59088598986247,7.59088598986247,7.59088598986247,7.59088598986247,186.539489842299,0.0,1.0
2008-04-09,13.51,14.2,13.51,14.2,3100,7.24243430247472,7.6123291706248,7.24243430247472,7.6123291706248,5782.72418511126,0.0,1.0
2008-04-10,14.25,14.25,13.98,13.98,5500,7.6391331465777,7.6391331465777,7.49439167643202,7.49439167643202,10259.6719413264,0.0,1.0
2008-04-11,14.25,14.25,14.25,14.25,100,7.6391331465777,7.6391331465777,7.6391331465777,7.6391331465777,186.539489842299,0.0,1.0
2008-04-14,14.25,14.25,14.25,14.25,500,7.6391331465777,7.6391331465777,7.6391331465777,7.6391331465777,932.697449211495,0.0,1.0
2008-04-15,14.24,14.25,13.44,14.2,7600,7.63377235138712,7.6391331465777,7.20490873614065,7.6123291706248,14177.0012280147,0.0,1.0
2008-04-16,14.24,14.24,13.51,14.21,22000,7.63377235138712,7.63377235138712,7.24243430247472,7.61768996581538,41038.6877653058,0.0,1.0
2008-04-17,14.24,14.24,13.595,14.24,500,7.63377235138712,7.63377235138712,7.28800106159465,7.63377235138712,932.697449211495,0.0,1.0
2008-04-18,14.19,14.2,13.5101,14.2,500,7.60696837543421,7.6123291706248,7.24248791042662,7.6123291706248,932.697449211495,0.0,1.0
2008-04-21,14.0404,14.0404,14.0404,14.0404,100,7.52677087938312,7.52677087938312,7.52677087938312,7.52677087938312,186.539489842299,0.0,1.0
2008-04-22,14.19,14.19,14.18,14.18,200,7.60696837543421,7.60696837543421,7.60160758024363,7.60160758024363,373.078979684598,0.0,1.0
2008-04-23,14.13,14.14,13.56,13.58,800,7.57480360429073,7.58016439948131,7.26923827842762,7.27995986880878,1492.31591873839,0.0,1.0
2008-04-24,14.16,14.16,14.16,14.16,100,7.59088598986247,7.59088598986247,7.59088598986247,7.59088598986247,186.539489842299,0.0,1.0
2008-04-25,14.1,14.1,14.08,14.08,200,7.55872121871899,7.55872121871899,7.54799962833783,7.54799962833783,373.078979684598,0.0,1.0
2008-04-28,14.05,14.05,13.64,13.64,500,7.53191724276608,7.53191724276608,7.31212463995227,7.31212463995227,932.697449211495,0.0,1.0
2008-04-29,14.1,14.1,13.85,14.05,400,7.55872121871899,7.55872121871899,7.42470133895447,7.53191724276608,746.157959369196,0.0,1.0
2008-04-30,13.99,14.0,13.23,13.69,6100,7.4997524716226,7.50511326681318,7.09233203713845,7.33892861590517,11378.9088803802,0.0,1.0
2008-05-01,13.85,13.85,13.85,13.85,300,7.42470133895447,7.42470133895447,7.42470133895447,7.42470133895447,559.618469526897,0.0,1.0
2008-05-02,14.13,14.14,13.61,13.65,600,7.57480360429073,7.58016439948131,7.29604225438053,7.31748543514285,1119.23693905379,0.0,1.0
2008-05-05,14.05,14.05,13.75,13.75,400,7.53191724276608,7.53191724276608,7.37109338704866,7.37109338704866,746.157959369196,0.0,1.0
2008-05-06,14.19,14.19,14.19,14.19,200,7.60696837543421,7.60696837543421,7.60696837543421,7.60696837543421,373.078979684598,0.0,1.0
2008-05-07,14.24,14.24,13.86,14.09,5500,7.63377235138712,7.63377235138712,7.43006213414505,7.55336042352841,10259.6719413264,0.0,1.0
2008-05-08,14.15,14.23,14.15,14.2,400,7.58552519467189,7.62841155619654,7.58552519467189,7.6123291706248,746.157959369196,0.0,1.0
2008-05-09,14.18,14.18,13.66,13.66,1300,7.60160758024363,7.60160758024363,7.32284623033343,7.32284623033343,2425.01336794989,0.0,1.0
2008-05-12,14.18,14.18,14.18,14.18,100,7.60160758024363,7.60160758024363,7.60160758024363,7.60160758024363,186.539489842299,0.0,1.0
2008-05-13,14.1499,14.1499,14.115,14.12,400,7.58547158671999,7.58547158671999,7.56676241150486,7.56944280910015,746.157959369195,0.0,1.0
2008-05-14,14.15,14.15,14.1,14.15,200,7.58552519467189,7.58552519467189,7.55872121871899,7.58552519467189,373.078979684598,0.0,1.0
2008-05-15,14.15,14.15,13.66,13.66,300,7.58552519467189,7.58552519467189,7.32284623033343,7.32284623033343,559.618469526897,0.0,1.0
2008-05-16,14.0,14.0,13.9,13.97,300,7.50511326681318,7.50511326681318,7.45150531490737,7.48903088124144,559.618469526897,0.0,1.0
2008-05-19,13.95,13.95,13.9,13.9,200,7.47830929086027,7.47830929086027,7.45150531490737,7.45150531490737,373.078979684598,0.0,1.0
2008-05-20,14.0,14.0,13.99,13.99,300,7.50511326681318,7.50511326681318,7.4997524716226,7.4997524716226,559.618469526897,0.0,1.0
2008-05-21,14.0,14.0,14.0,14.0,200,7.50511326681318,7.50511326681318,7.50511326681318,7.50511326681318,373.078979684598,0.0,1.0
2008-05-22,13.99,14.05,13.63,14.05,1900,7.4997524716226,7.53191724276608,7.30676384476169,7.53191724276608,3544.25030700368,0.0,1.0
2008-05-23,14.02,14.15,14.02,14.05,1200,7.51583485719434,7.58552519467189,7.51583485719434,7.53191724276608,2238.47387810759,0.0,1.0
2008-05-27,14.25,14.25,13.95,14.12,2200,7.6391331465777,7.6391331465777,7.47830929086027,7.56944280910015,4103.86877653058,0.0,1.0
2008-05-28,14.25,14.25,14.25,14.25,200,7.72490586962699,7.72490586962699,7.72490586962699,7.72490586962699,368.936534386226,0.16,1.0
2008-05-29,14.24,14.24,14.2,14.2,200,7.71948488305182,7.71948488305182,7.69780093675111,7.69780093675111,368.936534386226,0.0,1.0
2008-05-30,14.24,14.24,14.2,14.2,400,7.71948488305182,7.71948488305182,7.69780093675111,7.69780093675111,737.873068772452,0.0,1.0
2008-06-02,14.15,14.15,14.15,14.15,200,7.67069600387522,7.67069600387522,7.67069600387522,7.67069600387522,368.936534386226,0.0,1.0
2008-06-03,14.14,14.15,13.56,13.66,700,7.66527501730005,7.67069600387522,7.35085779593979,7.40506766169156,1291.27787035179,0.0,1.0
2008-06-04,14.14,14.15,13.52,13.57,2500,7.66527501730005,7.67069600387522,7.32917384963908,7.35627878251497,4611.70667982783,0.0,1.0
2008-06-05,14.15,14.15,14.11,14.11,700,7.67069600387522,7.67069600387522,7.64901205757452,7.64901205757452,1291.27787035179,0.0,1.0
2008-06-06,14.15,14.15,14.15,14.15,800,7.67069600387522,7.67069600387522,7.67069600387522,7.67069600387522,1475.74613754491,0.0,1.0
2008-06-09,14.14,14.15,13.345,13.66,1600,7.66527501730005,7.67069600387522,7.23430658457349,7.40506766169156,2951.49227508981,0.0,1.0
2008-06-10,13.99,13.99,13.99,13.99,100,7.5839602186724,7.5839602186724,7.5839602186724,7.5839602186724,184.468267193113,0.0,1.0
2008-06-11,14.05,14.05,14.03,14.03,300,7.61648613812346,7.61648613812346,7.6056441649731,7.6056441649731,553.404801579339,0.0,1.0
2008-06-12,14.03,14.13,13.6,14.13,1000,7.6056441649731,7.65985403072487,7.3725417422405,7.65985403072487,1844.68267193113,0.0,1.0
2008-06-13,14.18,14.22,13.33,14.22,4000,7.68695896360075,7.70864290990146,7.22617510471072,7.70864290990146,7378.73068772453,0.0,1.0
2008-06-16,14.2,14.2,14.1,14.16,2400,7.69780093675111,7.69780093675111,7.64359107099934,7.6761169904504,4427.23841263471,0.0,1.0
2008-06-17,14.2,14.2,14.15,14.15,200,7.69780093675111,7.69780093675111,7.67069600387522,7.67069600387522,368.936534386226,0.0,1.0
2008-06-18,14.0,14.2,13.35,14.0,1000,7.58938120524757,7.69780093675111,7.23701707786108,7.58938120524757,1844.68267193113,0.0,1.0
2008-06-19,13.88,13.88,13.37,13.53,1300,7.52432936634545,7.52432936634545,7.24785905101143,7.33459483621426,2398.08747351047,0.0,1.0
2008-06-20,13.9,13.93,13.46,13.46,900,7.5351713394958,7.55143429922133,7.29664793018802,7.29664793018802,1660.21440473802,0.0,1.0
2008-06-23,14.2,14.2,13.35,13.98,900,7.69780093675111,7.69780093675111,7.23701707786108,7.57853923209722,1660.21440473802,0.0,1.0
2008-06-24,14.18,14.18,14.18,14.18,100,7.68695896360075,7.68695896360075,7.68695896360075,7.68695896360075,184.468267193113,0.0,1.0
2008-06-25,14.2,14.2,14.0,14.1,900,7.69780093675111,7.69780093675111,7.58938120524757,7.64359107099934,1660.21440473802,0.0,1.0
2008-06-26,14.15,14.15,13.75,13.75,6000,7.67069600387522,7.67069600387522,7.45385654086815,7.45385654086815,11068.0960315868,0.0,1.0
2008-06-27,14.0,14.0,13.79,13.79,600,7.58938120524757,7.58938120524757,7.47554048716886,7.47554048716886,1106.80960315868,0.0,1.0
2008-06-30,14.14,14.2,13.3,13.56,800,7.66527501730005,7.69780093675111,7.20991214498519,7.35085779593979,1475.7461375449,0.0,1.0
2008-07-01,14.15,14.15,13.3,13.3,500,7.67069600387522,7.67069600387522,7.20991214498519,7.20991214498519,922.341335965566,0.0,1.0
2008-07-02,14.1499,14.1499,13.97,13.99,1200,7.67064179400947,7.67064179400947,7.57311824552204,7.5839602186724,2213.61920631736,0.0,1.0
2008-07-03,13.97,14.15,13.5,13.58,2900,7.57311824552204,7.67069600387522,7.31833187648873,7.36169976909014,5349.57974860028,0.0,1.0
2008-07-07,13.93,13.96,13.51,13.95,1400,7.55143429922133,7.56769725894686,7.32375286306391,7.56227627237169,2582.55574070358,0.0,1.0
2008-07-08,13.88,14.0,13.5101,13.57,2700,7.52432936634545,7.58938120524757,7.32380707292966,7.35627878251497,4980.64321421405,0.0,1.0
2008-07-09,13.91,13.91,13.91,13.91,100,7.54059232607098,7.54059232607098,7.54059232607098,7.54059232607098,184.468267193113,0.0,1.0
2008-07-10,14.04,14.12,13.9,14.0,700,7.61106515154828,7.65443304414969,7.5351713394958,7.58938120524757,1291.27787035179,0.0,1.0
2008-07-11,13.9899,13.9899,13.51,13.53,2200,7.58390600880664,7.58390600880664,7.32375286306391,7.33459483621426,4058.30187824849,0.0,1.0
2008-07-14,13.51,13.97,13.51,13.53,2500,7.32375286306391,7.57311824552204,7.32375286306391,7.33459483621426,4611.70667982783,0.0,1.0
2008-07-15,13.769,13.769,13.14,13.51,2000,7.46415641536099,7.46415641536099,7.12317635978236,7.32375286306391,3689.36534386226,0.0,1.0
2008-07-16,13.7,13.7,13.7,13.7,100,7.42675160799227,7.42675160799227,7.42675160799227,7.42675160799227,184.468267193113,0.0,1.0
2008-07-17,13.51,13.99,13.5,13.5,1800,7.32375286306391,7.5839602186724,7.31833187648873,7.31833187648873,3320.42880947603,0.0,1.0
2008-07-18,13.52,14.11,13.13,13.37,1500,7.32917384963908,7.64901205757452,7.11775537320719,7.24785905101143,2767.0240078967,0.0,1.0
2008-07-21,13.52,13.52,13.52,13.52,0,7.32917384963908,7.32917384963908,7.32917384963908,7.32917384963908,0,0.0,1.0
2008-07-22,13.56,13.68,13.56,13.6,1100,7.35085779593979,7.41590963484191,7.35085779593979,7.3725417422405,2029.15093912424,0.0,1.0
2008-07-23,13.33,13.66,13.33,13.45,700,7.22617510471072,7.40506766169156,7.22617510471072,7.29122694361284,1291.27787035179,0.0,1.0
2008-07-24,13.9,14.0,13.9,13.99,400,7.5351713394958,7.58938120524757,7.5351713394958,7.5839602186724,737.873068772453,0.0,1.0
2008-07-25,14.09,14.11,13.98,14.11,400,7.63817008442416,7.64901205757452,7.57853923209722,7.64901205757452,737.873068772453,0.0,1.0
2008-07-28,13.94,13.94,13.7,13.7,200,7.55685528579651,7.55685528579651,7.42675160799227,7.42675160799227,368.936534386226,0.0,1.0
2008-07-29,14.12,14.12,13.3401,13.51,600,7.65443304414969,7.65443304414969,7.23165030115165,7.32375286306391,1106.80960315868,0.0,1.0
2008-07-30,13.865,13.865,13.51,13.51,400,7.51619788648268,7.51619788648268,7.32375286306391,7.32375286306391,737.873068772453,0.0,1.0
2008-07-31,13.8899,14.065,13.375,13.54,700,7.52969614305488,7.62461761798622,7.25056954429902,7.34001582278944,1291.27787035179,0.0,1.0
2008-08-01,13.89,13.89,13.89,13.89,0,7.52975035292063,7.52975035292063,7.52975035292063,7.52975035292063,0,0.0,1.0
2008-08-04,13.99,14.04,13.85,14.04,600,7.5839602186724,7.61106515154828,7.50806640661992,7.61106515154828,1106.80960315868,0.0,1.0
2008-08-05,14.0,14.0,13.965,14.0,600,7.58938120524757,7.58938120524757,7.57040775223445,7.58938120524757,1106.80960315868,0.0,1.0
2008-08-06,14.12,14.12,14.08,14.08,700,7.65443304414969,7.65443304414969,7.63274909784899,7.63274909784899,1291.27787035179,0.0,1.0
2008-08-07,13.97,14.19,13.752,14.1,6500,7.57311824552204,7.69237995017593,7.45494073818319,7.64359107099934,11990.4373675524,0.0,1.0
2008-08-08,13.965,14.0,13.965,14.0,400,7.57040775223445,7.58938120524757,7.57040775223445,7.58938120524757,737.873068772453,0.0,1.0
2008-08-11,14.0,14.0,14.0,14.0,500,7.58938120524757,7.58938120524757,7.58938120524757,7.58938120524757,922.341335965566,0.0,1.0
2008-08-12,14.0,14.0,13.4101,14.0,400,7.58938120524757,7.58938120524757,7.26959720717789,7.58938120524757,737.873068772453,0.0,1.0
2008-08-13,14.18,14.18,13.53,13.53,2700,7.68695896360075,7.68695896360075,7.33459483621426,7.33459483621426,4980.64321421406,0.0,1.0
2008-08-14,14.02,14.12,13.39,14.12,1700,7.60022317839792,7.65443304414969,7.25870102416178,7.65443304414969,3135.96054228292,0.0,1.0
2008-08-15,14.0,14.17,13.89,14.12,1100,7.58938120524757,7.68153797702558,7.52975035292063,7.65443304414969,2029.15093912424,0.0,1.0
2008-08-18,14.18,14.19,13.99,14.11,1700,7.68695896360075,7.69237995017593,7.5839602186724,7.64901205757452,3135.96054228292,0.0,1.0
2008-08-19,14.0,14.03,14.0,14.03,2100,7.58938120524757,7.6056441649731,7.58938120524757,7.6056441649731,3873.83361105538,0.0,1.0
2008-08-20,14.0,14.0,14.0,14.0,0,7.58938120524757,7.58938120524757,7.58938120524757,7.58938120524757,0,0.0,1.0
2008-08-21,14.0,14.0,14.0,14.0,0,7.58938120524757,7.58938120524757,7.58938120524757,7.58938120524757,0,0.0,1.0
2008-08-22,14.0,14.0,14.0,14.0,3200,7.58938120524757,7.58938120524757,7.58938120524757,7.58938120524757,5902.98455017962,0.0,1.0
2008-08-25,14.1,14.1,14.1,14.1,100,7.64359107099934,7.64359107099934,7.64359107099934,7.64359107099934,184.468267193113,0.0,1.0
2008-08-26,13.99,13.99,13.99,13.99,200,7.5839602186724,7.5839602186724,7.5839602186724,7.5839602186724,368.936534386226,0.0,1.0
2008-08-27,13.62,14.0,13.56,13.99,4300,7.47011950059368,7.67853693159409,7.43721148517256,7.67305226235724,7840.03522237436,0.16,1.0
2008-08-28,13.464,13.97,13.464,13.95,700,7.38455866049878,7.66208292388353,7.38455866049878,7.65111358540983,1276.28480364234,0.0,1.0
2008-08-29,13.38,13.9299,13.36,13.45,1400,7.33848743890921,7.64008940024375,7.32751810043551,7.37688012356718,2552.56960728467,0.0,1.0
2008-09-02,13.38,13.38,13.38,13.38,0,7.33848743890921,7.33848743890921,7.33848743890921,7.33848743890921,0,0.0,1.0
2008-09-03,13.38,13.38,13.38,13.38,0,7.33848743890921,7.33848743890921,7.33848743890921,7.33848743890921,0,0.0,1.0
2008-09-04,13.5,13.8699,13.08,13.19,2600,7.40430346975145,7.60718138482264,7.17394736180362,7.23427872340901,4740.48641352868,0.0,1.0
2008-09-05,13.635,13.635,13.635,13.635,100,7.47834650444896,7.47834650444896,7.47834650444896,7.47834650444896,182.326400520334,0.0,1.0
2008-09-08,13.25,13.3,13.25,13.3,200,7.26718673883012,7.29461008501439,7.26718673883012,7.29461008501439,364.652801040668,0.0,1.0
2008-09-09,13.21,13.27,13.21,13.2601,2000,7.24524806188271,7.27815607730383,7.24524806188271,7.27272625475934,3646.52801040668,0.0,1.0
2008-09-10,13.11,13.58,13.1,13.58,4400,7.19040136951418,7.44818082364627,7.18491670027733,7.44818082364627,8022.36162289469,0.0,1.0
2008-09-11,13.12,13.3,13.02,13.02,3100,7.19588603875104,7.29461008501439,7.14103934638251,7.14103934638251,5652.11841613035,0.0,1.0
2008-09-12,13.18,13.2,13.18,13.2,1800,7.22879405417215,7.23976339264586,7.22879405417215,7.23976339264586,3281.87520936601,0.0,1.0
2008-09-15,13.2001,13.5,13.2,13.5,15200,7.23981823933823,7.40430346975145,7.23976339264586,7.40430346975145,27713.6128790907,0.0,1.0
2008-09-16,13.0101,13.45,13.01,13.45,900,7.13560952383802,7.37688012356718,7.13555467714565,7.37688012356718,1640.93760468301,0.0,1.0
2008-09-17,13.0,13.448,12.5501,13.15,2600,7.1300700079088,7.37578318971981,6.88331473894279,7.21234004646159,4740.48641352868,0.0,1.0
2008-09-18,12.87,13.1001,12.87,13.1,900,7.05876930782971,7.1849715469697,7.05876930782971,7.18491670027733,1640.93760468301,0.0,1.0
2008-09-19,13.05,13.05,13.05,13.05,100,7.15749335409307,7.15749335409307,7.15749335409307,7.15749335409307,182.326400520334,0.0,1.0
2008-09-22,12.75,12.75,12.75,12.75,1500,6.99295327698748,6.99295327698748,6.99295327698748,6.99295327698748,2734.89600780501,0.0,1.0
2008-09-23,12.725,12.725,12.7201,12.7201,200,6.97924160389535,6.97924160389535,6.97655411596929,6.97655411596929,364.652801040667,0.0,1.0
2008-09-24,12.25,12.72,11.85,12.72,1800,6.71871981514483,6.97649926927692,6.49933304567071,6.97649926927692,3281.87520936601,0.0,1.0
2008-09-25,12.5999,12.5999,12.0,12.4,1800,6.91062839174232,6.91062839174232,6.58160308422351,6.80098985369762,3281.87520936601,0.0,1.0
2008-09-26,12.4899,12.4899,12.0,12.0,900,6.85029703013693,6.85029703013693,6.58160308422351,6.58160308422351,1640.93760468301,0.0,1.0
2008-09-29,12.04,12.44,11.884,11.884,2300,6.60354176117092,6.82292853064504,6.51798092107601,6.51798092107601,4193.50721196768,0.0,1.0
2008-09-30,10.96,11.5,10.75,11.5,7213,6.0111974835908,6.30736962238086,5.89601942961689,6.30736962238086,13151.2032695317,0.0,1.0
2008-10-01,10.92,11.9999,10.8,10.835,5300,5.98925880664339,6.58154823753114,5.92344277580116,5.94263911813014,9663.2992275777,0.0,1.0
2008-10-02,11.79,11.79,10.8,10.8001,5200,6.4664250302496,6.4664250302496,5.92344277580116,5.92349762249353,9480.97282705736,0.0,1.0
2008-10-03,11.8799,11.95,11.25,11.95,1400,6.5157322066889,6.55417973803924,6.17025289145954,6.55417973803924,2552.56960728468,0.0,1.0
2008-10-06,9.7,11.935,8.6,11.935,15900,5.32012915974734,6.54595273418396,4.71681554369351,6.54595273418396,28989.8976827331,0.0,1.0
2008-10-07,9.04,10.0,8.92,10.0,32500,4.95814099011504,5.48466923685292,4.89232495927281,5.48466923685292,59256.0801691085,0.0,1.0
2008-10-08,9.5,9.99,9.05,9.05,27700,5.21043577501028,5.47918456761607,4.9636256593519,4.9636256593519,50504.4129441324,0.0,1.0
2008-10-09,9.8,9.8,9.0,9.6,8400,5.37497585211587,5.37497585211587,4.93620231316763,5.26528246737881,15315.417643708,0.0,1.0
2008-10-10,11.0,11.87,9.01,9.01,6400,6.03313616053822,6.51030238414442,4.94168698240448,4.94168698240448,11668.8896333014,0.0,1.0
2008-10-13,11.49,11.4999,10.26,11.05,2200,6.30188495314401,6.30731477568849,5.6272706370111,6.06055950672248,4011.18081144734,0.0,1.0
2008-10-14,10.62,12.3,10.5901,11.51,3900,5.8247187295378,6.7461431613291,5.80831956851961,6.31285429161771,7110.72962029303,0.0,1.0
2008-10-15,10.62,10.62,10.62,10.62,0,5.8247187295378,5.8247187295378,5.8247187295378,5.8247187295378,0,0.0,1.0
2008-10-16,10.55,11.9,10.55,11.9,3000,5.78632604487983,6.52675639185498,5.78632604487983,6.52675639185498,5469.79201561002,0.0,1.0
2008-10-17,11.51,11.8,11.03,11.8,400,6.31285429161771,6.47190969948645,6.04959016824877,6.47190969948645,729.305602081336,0.0,1.0
2008-10-20,11.85,11.85,11.51,11.51,600,6.49933304567071,6.49933304567071,6.31285429161771,6.31285429161771,1093.958403122,0.0,1.0
2008-10-21,11.79,11.85,11.06,11.85,1200,6.4664250302496,6.49933304567071,6.06604417595933,6.49933304567071,2187.916806244,0.0,1.0
2008-10-22,11.79,11.79,11.5,11.5,600,6.4664250302496,6.4664250302496,6.30736962238086,6.30736962238086,1093.958403122,0.0,1.0
2008-10-23,12.7999,12.7999,11.01,11.01,200,7.02032177647937,7.02032177647937,6.03862082977507,6.03862082977507,364.652801040668,0.0,1.0
2008-10-24,12.5,12.5,11.0,11.0,200,6.85583654606615,6.85583654606615,6.03313616053822,6.03313616053822,364.652801040668,0.0,1.0
2008-10-27,12.44,12.44,11.0,11.0,300,6.82292853064504,6.82292853064504,6.03313616053822,6.03313616053822,546.979201561001,0.0,1.0
2008-10-28,12.39,12.45,11.02,12.45,900,6.79550518446077,6.82841319988189,6.04410549901192,6.82841319988189,1640.93760468301,0.0,1.0
2008-10-29,12.2999,12.3,11.06,11.06,400,6.74608831463673,6.7461431613291,6.06604417595933,6.06604417595933,729.305602081335,0.0,1.0
2008-10-30,11.66,12.2999,11.045,11.045,500,6.39512433017051,6.74608831463673,6.05781717210405,6.05781717210405,911.632002601669,0.0,1.0
2008-10-31,12.8,12.8,11.03,11.03,9500,7.02037662317174,7.02037662317174,6.04959016824877,6.04959016824877,17321.0080494317,0.0,1.0
2008-11-03,12.5,12.75,11.05,11.2,2600,6.85583654606615,6.99295327698748,6.06055950672248,6.14282954527527,4740.48641352868,0.0,1.0
2008-11-04,12.5,12.5,11.0801,11.0801,300,6.85583654606615,6.85583654606615,6.07706836112541,6.07706836112541,546.979201561002,0.0,1.0
2008-11-05,12.0,12.1,12.0,12.1,800,6.58160308422351,6.63644977659204,6.58160308422351,6.63644977659204,1458.61120416267,0.0,1.0
2008-11-06,11.12,12.4899,11.0601,11.11,500,6.09895219138045,6.85029703013693,6.0660990226517,6.0934675221436,911.632002601669,0.0,1.0
2008-11-07,12.4899,12.4899,12.4899,12.4899,100,6.85029703013693,6.85029703013693,6.85029703013693,6.85029703013693,182.326400520334,0.0,1.0
2008-11-10,12.49,12.49,12.49,12.49,0,6.8503518768293,6.8503518768293,6.8503518768293,6.8503518768293,0,0.0,1.0
2008-11-11,12.49,12.49,12.49,12.49,0,6.8503518768293,6.8503518768293,6.8503518768293,6.8503518768293,0,0.0,1.0
2008-11-12,12.4,12.4,11.0601,11.0601,400,6.80098985369762,6.80098985369762,6.0660990226517,6.0660990226517,729.305602081336,0.0,1.0
2008-11-13,12.4899,12.4899,12.4899,12.4899,100,6.85029703013693,6.85029703013693,6.85029703013693,6.85029703013693,182.326400520334,0.0,1.0
2008-11-14,12.6799,12.6799,12.6799,12.6799,100,6.95450574563714,6.95450574563714,6.95450574563714,6.95450574563714,182.326400520334,0.0,1.0
2008-11-17,12.39,12.5,11.09,11.11,2500,6.79550518446077,6.85583654606615,6.08249818366989,6.0934675221436,4558.16001300835,0.0,1.0
2008-11-18,12.27,12.29,12.27,12.28,400,6.72968915361854,6.74065849209224,6.72968915361854,6.73517382285539,729.305602081335,0.0,1.0
2008-11-19,12.17,12.17,12.17,12.17,100,6.67484246125001,6.67484246125001,6.67484246125001,6.67484246125001,182.326400520334,0.0,1.0
2008-11-20,10.7899,12.19,9.9401,11.22,5500,5.91790325987194,6.68581179972371,5.45181606812417,6.15379888374898,10027.9520286184,0.0,1.0
2008-11-21,11.56,11.56,10.05,10.75,700,6.34027763780198,6.34027763780198,5.51209258303719,5.89601942961689,1276.28480364234,0.0,1.0
2008-11-24,11.05,11.05,10.75,10.75,1800,6.06055950672248,6.06055950672248,5.89601942961689,5.89601942961689,3281.87520936601,0.0,1.0
2008-11-25,12.29,12.39,12.29,12.39,200,6.74065849209224,6.79550518446077,6.74065849209224,6.79550518446077,364.652801040668,0.0,1.0
2008-11-26,11.5,11.7999,10.33,10.58,1000,6.30736962238086,6.47185485279408,5.66566332166907,5.80278005259039,1823.26400520334,0.0,1.0
2008-11-28,11.89,12.3899,10.1401,12.3899,500,6.6117687650262,6.88975221377612,5.63868767487318,6.88975221377612,899.154252254985,0.165,1.0
2008-12-01,11.595,11.595,11.57,11.57,200,6.44772572165507,6.44772572165507,6.43382376882701,6.43382376882701,359.661700901994,0.0,1.0
2008-12-02,12.07,12.07,11.0,11.0,800,6.71186282538824,6.71186282538824,6.1168592443472,6.1168592443472,1438.64680360798,0.0,1.0
2008-12-03,11.5,11.5,11.0,11.03,1300,6.39489830090843,6.39489830090843,6.1168592443472,6.13354158774087,2337.80105586296,0.0,1.0
2008-12-04,11.94,11.9899,11.0,11.5,600,6.63957267068232,6.66732096852713,6.1168592443472,6.39489830090843,1078.98510270598,0.0,1.0
2008-12-05,11.94,11.94,11.94,11.94,0,6.63957267068232,6.63957267068232,6.63957267068232,6.63957267068232,0,0.0,1.0
2008-12-08,11.94,11.94,11.94,11.94,0,6.63957267068232,6.63957267068232,6.63957267068232,6.63957267068232,0,0.0,1.0
2008-12-09,11.8899,11.8899,11.8899,11.8899,200,6.61171315721489,6.61171315721489,6.61171315721489,6.61171315721489,359.661700901994,0.0,1.0
2008-12-10,11.45,11.92,10.11,10.55,2400,6.36709439525231,6.62845110841987,5.6219497236682,5.86662409344209,4315.94041082393,0.0,1.0
2008-12-11,10.7499,11.45,10.38,11.45,300,5.97778410825527,6.36709439525231,5.77209081421127,6.36709439525231,539.492551352991,0.0,1.0
2008-12-12,10.898,11.05,10.898,11.05,800,6.06013927680871,6.14466315000332,6.06013927680871,6.14466315000332,1438.64680360798,0.0,1.0
2008-12-15,10.72,11.2,10.5,10.965,4300,5.96115737267291,6.22807486697169,5.83882018778596,6.09739651038791,7732.72656939287,0.0,1.0
2008-12-16,10.75,11.56,10.75,11.56,2400,5.97783971606658,6.42826298769578,5.97783971606658,6.42826298769578,4315.94041082393,0.0,1.0
2008-12-17,10.75,10.75,10.75,10.75,0,5.97783971606658,5.97783971606658,5.97783971606658,5.97783971606658,0,0.0,1.0
2008-12-18,11.1599,11.1599,10.13,10.6,2500,6.20577613463548,6.20577613463548,5.63307128593065,5.89442799909821,4495.77126127493,0.0,1.0
2008-12-19,10.28,11.4399,10.15,10.15,2300,5.71648300289902,6.36147800630977,5.6441928481931,5.6441928481931,4136.10956037293,0.0,1.0
2008-12-22,10.3,10.3,10.3,10.3,100,5.72760456516147,5.72760456516147,5.72760456516147,5.72760456516147,179.830850450997,0.0,1.0
2008-12-23,10.43,11.29,10.43,11.29,700,5.79989471986739,6.27812189715272,5.79989471986739,6.27812189715272,1258.81595315698,0.0,1.0
2008-12-24,10.43,10.43,10.43,10.43,0,5.79989471986739,5.79989471986739,5.79989471986739,5.79989471986739,0,0.0,1.0
2008-12-26,10.43,10.43,10.43,10.43,0,5.79989471986739,5.79989471986739,5.79989471986739,5.79989471986739,0,0.0,1.0
2008-12-29,10.15,10.43,10.15,10.43,1600,5.6441928481931,5.79989471986739,5.6441928481931,5.79989471986739,2877.29360721595,0.0,1.0
2008-12-30,10.25,10.25,10.25,10.25,3000,5.69980065950534,5.69980065950534,5.69980065950534,5.69980065950534,5394.92551352992,0.0,1.0
2008-12-31,11.185,11.185,10.05,10.15,1200,6.21973369527486,6.21973369527486,5.58858503688085,5.6441928481931,2157.97020541196,0.0,1.0
2009-01-02,11.26,11.42,11.26,11.42,200,6.26143955375904,6.35041205185864,6.26143955375904,6.35041205185864,359.661700901994,0.0,1.0
2009-01-05,11.26,11.26,11.26,11.26,0,6.26143955375904,6.26143955375904,6.26143955375904,6.26143955375904,0,0.0,1.0
2009-01-06,10.3,10.64,10.3,10.64,200,5.72760456516147,5.91667112362311,5.72760456516147,5.91667112362311,359.661700901994,0.0,1.0
2009-01-07,9.97,10.25,9.5,10.25,1900,5.54409878783105,5.69980065950534,5.28274207466349,5.69980065950534,3416.78615856895,0.0,1.0
2009-01-08,10.5699,10.5699,9.99,9.99,700,5.87769004789322,5.87769004789322,5.5552203500935,5.5552203500935,1258.81595315698,0.0,1.0
2009-01-09,9.97,10.0,9.3,9.9,4600,5.54409878783105,5.56078113122473,5.171526452039,5.50517331991248,8272.21912074587,0.0,1.0
2009-01-12,9.97,10.1,9.56,9.56,5800,5.54409878783105,5.61638894253697,5.31610676145084,5.31610676145084,10430.1893261578,0.0,1.0
2009-01-13,10.66,10.79,10.59,10.79,800,5.92779268588556,6.00008284059148,5.88886721796698,6.00008284059148,1438.64680360798,0.0,1.0
2009-01-14,11.35,11.35,10.585,10.585,4200,6.31148658394006,6.31148658394006,5.88608682740137,5.88608682740137,7552.89571894188,0.0,1.0
2009-01-15,11.4,11.46,11.4,11.46,300,6.33929048959619,6.37265517638354,6.33929048959619,6.37265517638354,539.492551352991,0.0,1.0
2009-01-16,10.5,10.5,10.5,10.5,300,5.83882018778596,5.83882018778596,5.83882018778596,5.83882018778596,539.492551352991,0.0,1.0
2009-01-20,9.8,10.1,9.8,10.1,400,5.44956550860023,5.61638894253697,5.44956550860023,5.61638894253697,719.323401803988,0.0,1.0
2009-01-21,9.95,10.3,9.8,9.8,1200,5.5329772255686,5.72760456516147,5.44956550860023,5.44956550860023,2157.97020541197,0.0,1.0
2009-01-22,10.1,10.1,10.03,10.03,200,5.61638894253697,5.61638894253697,5.5774634746184,5.5774634746184,359.661700901994,0.0,1.0
2009-01-23,9.96,9.96,9.96,9.96,400,5.53853800669983,5.53853800669983,5.53853800669983,5.53853800669983,719.323401803988,0.0,1.0
2009-01-26,10.74,10.74,10.74,10.74,100,5.97227893493536,5.97227893493536,5.97227893493536,5.97227893493536,179.830850450997,0.0,1.0
2009-01-27,10.82,10.82,10.19,10.74,2900,6.01676518398515,6.01676518398515,5.666435972718,5.97227893493536,5215.09466307892,0.0,1.0
2009-01-28,10.82,10.82,10.82,10.82,0,6.01676518398515,6.01676518398515,6.01676518398515,6.01676518398515,0,0.0,1.0
2009-01-29,11.46,11.48,9.98,9.99,700,6.37265517638354,6.38377673864599,5.54965956896228,5.5552203500935,1258.81595315698,0.0,1.0
2009-01-30,11.19,11.42,10.42,10.42,600,6.22251408584047,6.35041205185864,5.79433393873616,5.79433393873616,1078.98510270598,0.0,1.0
2009-02-02,10.42,11.4,10.0,10.0,2200,5.79433393873616,6.33929048959619,5.56078113122473,5.56078113122473,3956.27870992194,0.0,1.0
2009-02-03,10.06,10.53,10.02,10.24,900,5.59414581801207,5.85550253117964,5.57190269348717,5.69423987837412,1618.47765405898,0.0,1.0
2009-02-04,10.1,10.5,10.1,10.5,7900,5.61638894253697,5.83882018778596,5.61638894253697,5.83882018778596,14206.6371856288,0.0,1.0
2009-02-05,10.1,10.1,10.1,10.1,0,5.61638894253697,5.61638894253697,5.61638894253697,5.61638894253697,0,0.0,1.0
2009-02-06,10.0,10.0,10.0,10.0,700,5.56078113122473,5.56078113122473,5.56078113122473,5.56078113122473,1258.81595315698,0.0,1.0
2009-02-09,10.12,10.14,10.12,10.14,400,5.62751050479942,5.63863206706187,5.62751050479942,5.63863206706187,719.323401803989,0.0,1.0
2009-02-10,9.96,10.1,9.96,10.1,200,5.53853800669983,5.61638894253697,5.53853800669983,5.61638894253697,359.661700901994,0.0,1.0
2009-02-11,10.052,11.14,10.052,11.14,600,5.58969719310709,6.19471018018435,5.58969719310709,6.19471018018435,1078.98510270598,0.0,1.0
2009-02-12,10.0,10.0,10.0,10.0,100,5.56078113122473,5.56078113122473,5.56078113122473,5.56078113122473,179.830850450997,0.0,1.0
2009-02-13,10.0,10.0,10.0,10.0,200,5.56078113122473,5.56078113122473,5.56078113122473,5.56078113122473,359.661700901994,0.0,1.0
2009-02-17,9.31,10.05,8.32,10.05,7800,5.17708723317022,5.58858503688085,4.62656990117897,5.58858503688085,14026.8063351778,0.0,1.0
2009-02-18,9.59,9.59,8.86,9.0,500,5.33278910484451,5.33278910484451,4.92685208226511,5.00470301810225,899.154252254986,0.0,1.0
2009-02-19,10.415,10.415,10.415,10.415,100,5.79155354817055,5.79155354817055,5.79155354817055,5.79155354817055,179.830850450997,0.0,1.0
2009-02-20,9.95,9.95,8.84,8.84,300,5.5329772255686,5.5329772255686,4.91573052000266,4.91573052000266,539.492551352991,0.0,1.0
2009-02-23,9.02,9.95,9.02,9.95,500,5.0158245803647,5.5329772255686,5.0158245803647,5.5329772255686,899.154252254986,0.0,1.0
2009-02-24,8.87,8.87,8.6099,8.83,3100,4.93241286339633,4.93241286339633,4.78777694617318,4.91016973887143,5574.75636398091,0.0,1.0
2009-02-25,8.69,8.9,8.6,8.6,6300,4.92407169169949,5.04306536894425,4.87307440145174,4.87307440145174,11118.2377974486,0.165,1.0
2009-02-26,8.69,8.69,8.69,8.69,0,4.92407169169949,4.92407169169949,4.92407169169949,4.92407169169949,0,0.0,1.0
2009-02-27,9.0,9.0,8.5,8.5,2500,5.09972902477508,5.09972902477508,4.81641074562091,4.81641074562091,4411.99912597167,0.0,1.0
2009-03-02,9.0,9.0,9.0,9.0,0,5.09972902477508,5.09972902477508,5.09972902477508,5.09972902477508,0,0.0,1.0
2009-03-03,8.65,8.94,8.51,8.51,2000,4.90140622936716,5.06573083127658,4.82207711120399,4.82207711120399,3529.59930077733,0.0,1.0
2009-03-04,8.8,8.8,8.5,8.524,6900,4.98640171311341,4.98640171311341,4.81641074562091,4.83001002302031,12177.1175876818,0.0,1.0
2009-03-05,8.75,8.84,8.75,8.84,1000,4.95806988519799,5.00906717544574,4.95806988519799,5.00906717544574,1764.79965038867,0.0,1.0
2009-03-06,9.44,9.58,8.5,9.0,3400,5.34904911043075,5.42837822859392,4.81641074562091,5.09972902477508,6000.31881132147,0.0,1.0
2009-03-09,9.44,9.44,9.44,9.44,0,5.34904911043075,5.34904911043075,5.34904911043075,5.34904911043075,0,0.0,1.0
2009-03-10,9.3,9.58,9.3,9.58,800,5.26971999226758,5.42837822859392,5.26971999226758,5.42837822859392,1411.83972031093,0.0,1.0
2009-03-11,9.7,9.7,9.7,9.7,100,5.49637461559092,5.49637461559092,5.49637461559092,5.49637461559092,176.479965038867,0.0,1.0
2009-03-12,9.35,9.68,9.1275,9.14,1600,5.298051820183,5.48504188442475,5.17197518595939,5.17905814293825,2823.67944062187,0.0,1.0
2009-03-13,9.95,10.0,9.14,9.49,5500,5.638033755168,5.66636558308342,5.17905814293825,5.37738093834617,9706.39807713768,0.0,1.0
2009-03-16,9.64,10.4999,9.64,10.0,1400,5.46237642209242,5.94962719858176,5.46237642209242,5.66636558308342,2470.71951054413,0.0,1.0
2009-03-17,10.05,10.45,9.0,10.45,900,5.69469741099884,5.92135203432218,5.09972902477508,5.92135203432218,1588.3196853498,0.0,1.0
2009-03-18,10.05,10.05,10.05,10.05,0,5.69469741099884,5.69469741099884,5.69469741099884,5.69469741099884,0,0.0,1.0
2009-03-19,9.85,9.85,9.51,9.51,1000,5.58137009933717,5.58137009933717,5.38871366951233,5.38871366951233,1764.79965038867,0.0,1.0
2009-03-20,10.5,10.5,9.66,9.66,1600,5.94968386223759,5.94968386223759,5.47370915325859,5.47370915325859,2823.67944062187,0.0,1.0
2009-03-23,10.5,10.6,10.5,10.5,1100,5.94968386223759,6.00634751806843,5.94968386223759,5.94968386223759,1941.27961542754,0.0,1.0
2009-03-24,10.6,10.6,10.6,10.6,100,6.00634751806843,6.00634751806843,6.00634751806843,6.00634751806843,176.479965038867,0.0,1.0
2009-03-25,10.55,10.55,9.95,9.95,300,5.97801569015301,5.97801569015301,5.638033755168,5.638033755168,529.4398951166,0.0,1.0
2009-03-26,10.55,10.55,10.55,10.55,0,5.97801569015301,5.97801569015301,5.97801569015301,5.97801569015301,0,0.0,1.0
2009-03-27,10.55,10.55,8.57,9.56,3300,5.97801569015301,5.97801569015301,4.85607530470249,5.41704549742775,5823.8388462826,0.0,1.0
2009-03-30,10.49,10.65,10.49,10.65,200,5.94401749665451,6.03467934598384,5.94401749665451,6.03467934598384,352.959930077733,0.0,1.0
2009-03-31,9.62,9.64,9.56,9.56,800,5.45104369092625,5.46237642209242,5.41704549742775,5.41704549742775,1411.83972031093,0.0,1.0
2009-04-01,9.85,9.9,9.85,9.9,400,5.58137009933717,5.60970192725259,5.58137009933717,5.60970192725259,705.919860155467,0.0,1.0
2009-04-02,10.2001,10.46,9.51,9.52,1200,5.77974955840092,5.92701839990526,5.38871366951233,5.39438003509542,2117.7595804664,0.0,1.0
2009-04-03,10.47,10.47,9.74,10.39,1500,5.93268476548834,5.93268476548834,5.51904007792325,5.88735384082368,2647.199475583,0.0,1.0
2009-04-06,10.47,10.47,10.47,10.47,0,5.93268476548834,5.93268476548834,5.93268476548834,5.93268476548834,0,0.0,1.0
2009-04-07,10.47,10.47,10.47,10.47,0,5.93268476548834,5.93268476548834,5.93268476548834,5.93268476548834,0,0.0,1.0
2009-04-08,10.57,10.85,10.46,10.46,2300,5.98934842131918,6.14800665764551,5.92701839990526,5.92701839990526,4059.03919589393,0.0,1.0
2009-04-09,10.69,11.0,10.18,11.0,1900,6.05734480831618,6.23300214139176,5.76836016357892,6.23300214139176,3353.11933573847,0.0,1.0
2009-04-13,10.475,10.475,10.475,10.475,100,5.93551794827988,5.93551794827988,5.93551794827988,5.93551794827988,176.479965038867,0.0,1.0
2009-04-14,10.25,10.39,10.06,10.26,900,5.80802472266051,5.88735384082368,5.70036377658192,5.81369108824359,1588.3196853498,0.0,1.0
2009-04-15,10.25,10.25,10.25,10.25,0,5.80802472266051,5.80802472266051,5.80802472266051,5.80802472266051,0,0.0,1.0
2009-04-16,10.05,10.55,10.01,10.16,3300,5.69469741099884,5.97801569015301,5.67203194866651,5.75702743241276,5823.8388462826,0.0,1.0
2009-04-17,10.6,10.906,10.24,10.49,2000,6.00634751806843,6.17973830491078,5.80235835707742,5.94401749665451,3529.59930077733,0.0,1.0
2009-04-20,10.1,10.85,10.06,10.06,5600,5.72302923891426,6.14800665764551,5.70036377658192,5.70036377658192,9882.87804217653,0.0,1.0
2009-04-21,10.62,10.9699,10.46,10.61,17200,6.01768024923459,6.21594638098668,5.92701839990526,6.01201388365151,30354.5539866851,0.0,1.0
2009-04-22,10.79,10.87,10.17,10.62,17100,6.11400846414701,6.15933938881168,5.76269379799584,6.01768024923459,30178.0740216462,0.0,1.0
2009-04-23,11.43,11.43,10.96,10.96,2400,6.47665586146435,6.47665586146435,6.21033667905943,6.21033667905943,4235.5191609328,0.0,1.0
2009-04-24,11.14,11.22,10.96,10.99,2400,6.31233125955493,6.3576621842196,6.21033667905943,6.22733577580868,4235.5191609328,0.0,1.0
2009-04-27,11.09,11.09,10.7,10.7,700,6.28399943163952,6.28399943163952,6.06301117389926,6.06301117389926,1235.35975527207,0.0,1.0
2009-04-28,11.0,11.21,11.0,11.21,1000,6.23300214139176,6.35199581863652,6.23300214139176,6.35199581863652,1764.79965038867,0.0,1.0
2009-04-29,11.01,11.14,10.81,10.9,2200,6.23866850697485,6.31233125955493,6.12534119531318,6.17633848556093,3882.55923085507,0.0,1.0
2009-04-30,10.7,10.95,10.7,10.95,5300,6.06301117389926,6.20467031347635,6.06301117389926,6.20467031347635,9353.43814705994,0.0,1.0
2009-05-01,11.3,11.3,10.99,10.99,400,6.40299310888427,6.40299310888427,6.22733577580868,6.22733577580868,705.919860155467,0.0,1.0
2009-05-04,11.01,11.01,10.73,10.73,900,6.23866850697485,6.23866850697485,6.08001027064851,6.08001027064851,1588.3196853498,0.0,1.0
2009-05-05,11.0975,11.35,11.0975,11.32,2100,6.28824920582683,6.43132493679968,6.28824920582683,6.41432584005043,3706.0792658162,0.0,1.0
2009-05-06,11.15,11.15,10.98,11.01,700,6.31799762513802,6.31799762513802,6.2216694102256,6.23866850697485,1235.35975527207,0.0,1.0
2009-05-07,11.07,11.07,10.88,10.88,300,6.27266670047335,6.27266670047335,6.16500575439476,6.16500575439476,529.4398951166,0.0,1.0
2009-05-08,10.92,10.92,10.85,10.85,500,6.1876712167271,6.1876712167271,6.14800665764551,6.14800665764551,882.399825194333,0.0,1.0
2009-05-11,11.18,11.18,10.87,10.94,3300,6.33499672188727,6.33499672188727,6.15933938881168,6.19900394789326,5823.8388462826,0.0,1.0
2009-05-12,11.41,11.5,11.19,11.5,1500,6.46532313029819,6.51632042054594,6.34066308747035,6.51632042054594,2647.199475583,0.0,1.0
2009-05-13,11.62,11.65,11.2401,11.5,4100,6.58431680754294,6.60131590429219,6.3690515790416,6.51632042054594,7235.67856659353,0.0,1.0
2009-05-14,11.9,11.99,11.64,11.64,1000,6.74297504386927,6.79397233411702,6.5956495387091,6.5956495387091,1764.79965038867,0.0,1.0
2009-05-15,12.01,12.39,11.5,12.0,5900,6.80530506528319,7.02062695744036,6.51632042054594,6.79963869970011,10412.3179372931,0.0,1.0
2009-05-18,12.07,12.405,11.35,12.32,8800,6.83930325878169,7.02912650581499,6.43132493679968,6.98096239835878,15530.2369234203,0.0,1.0
2009-05-19,11.94,12.0,11.73,12.0,4100,6.76564050620161,6.79963869970011,6.64664682895685,6.79963869970011,7235.67856659353,0.0,1.0
2009-05-20,13.08,13.94,11.94,11.98,65200,7.41160618267312,7.89891362281829,6.76564050620161,6.78830596853394,115064.937205341,0.0,1.0
2009-05-21,13.18,13.9,12.55,13.075,25400,7.46826983850395,7.87624816048596,7.1112888067697,7.40877299988157,44825.9111198722,0.0,1.0
2009-05-22,13.26,13.985,12.35,12.55,27800,7.51360076316862,7.92441226794217,6.99796149510803,7.1112888067697,49061.4302808049,0.0,1.0
2009-05-26,13.05,13.75,13.05,13.42,3400,7.39460708592387,7.79125267673971,7.39460708592387,7.60426261249795,6000.31881132147,0.0,1.0
2009-05-27,12.88,13.5,12.82,13.19,2500,7.39177390313232,7.74758910654397,7.35734017376991,7.56968150483815,4356.19384764393,0.165,1.0
2009-05-28,13.3,13.3,12.76,12.76,11600,7.63281000866925,7.63281000866925,7.32290644440749,7.32290644440749,20212.7394530678,0.0,1.0
2009-05-29,13.6,13.6,12.99,13.15,6400,7.80497865548134,7.80497865548134,7.45490240696342,7.5467256852632,11151.8562499685,0.0,1.0
2009-06-01,13.3,13.44,13.0501,13.44,1600,7.63281000866925,7.71315537718155,7.48939352587478,7.71315537718155,2787.96406249212,0.0,1.0
2009-06-02,13.23,13.23,13.23,13.23,200,7.59263732441309,7.59263732441309,7.59263732441309,7.59263732441309,348.495507811515,0.0,1.0
2009-06-03,13.29,13.3,13.23,13.25,1100,7.62707105377551,7.63281000866925,7.59263732441309,7.60411523420057,1916.72529296333,0.0,1.0
2009-06-04,13.47,13.47,13.24,13.26,6800,7.73037224186276,7.73037224186276,7.59837627930683,7.6098541890943,11848.8472655915,0.0,1.0
2009-06-05,13.46,13.46,13.31,13.3101,1800,7.72463328696903,7.72463328696903,7.63854896356298,7.63860635311192,3136.45957030363,0.0,1.0
2009-06-08,13.5,13.5,13.41,13.41,2300,7.74758910654397,7.74758910654397,7.69593851250035,7.69593851250035,4007.69833983242,0.0,1.0
2009-06-09,13.59,13.6,13.4967,13.4967,5500,7.7992397005876,7.80497865548134,7.74569525142904,7.74569525142904,9583.62646481665,0.0,1.0
2009-06-10,13.75,13.75,13.47,13.596,12000,7.89106297888738,7.89106297888738,7.73037224186276,7.80268307352384,20909.7304686909,0.0,1.0
2009-06-11,13.8,13.8,13.74,13.75,11100,7.91975775335606,7.91975775335606,7.88532402399364,7.89106297888738,19341.5006835391,0.0,1.0
2009-06-12,13.85,13.85,13.4,13.8,7100,7.94845252782474,7.94845252782474,7.69019955760661,7.91975775335606,12371.5905273088,0.0,1.0
2009-06-15,14.09,14.09,13.48,13.98,7000,8.08618744527441,8.08618744527441,7.7361111967565,8.02305894144332,12197.342773403,0.0,1.0
2009-06-16,13.9,13.98,13.41,13.98,25200,7.97714730229342,8.02305894144332,7.69593851250035,8.02305894144332,43910.4339842509,0.0,1.0
2009-06-17,13.98,13.98,13.4,13.7,6900,8.02305894144332,8.02305894144332,7.69019955760661,7.8623682044187,12023.0950194972,0.0,1.0
2009-06-18,13.55,13.98,13.3,13.57,24300,7.77628388101266,8.02305894144332,7.63281000866925,7.78776179080013,42342.204199099,0.0,1.0
2009-06-19,14.05,14.05,13.4,13.71,25900,8.06323162569947,8.06323162569947,7.69019955760661,7.86810715931244,45130.1682615911,0.0,1.0
2009-06-22,13.56,13.95,13.2,13.95,38100,7.78202283590639,8.00584207676211,7.57542045973188,8.00584207676211,66388.3942380935,0.0,1.0
2009-06-23,13.11,13.78,13.11,13.73,19600,7.52376986568826,7.90827984356859,7.52376986568826,7.87958506909991,34152.5597655284,0.0,1.0
2009-06-24,13.23,13.57,13.09,13.38,20300,7.59263732441309,7.78776179080013,7.51229195590079,7.67872164781914,35372.2940428687,0.0,1.0
2009-06-25,13.45,13.96,13.08,13.29,29900,7.71889433207529,8.01158103165584,7.50655300100705,7.62707105377551,52100.0784178214,0.0,1.0
2009-06-26,15.81,15.82,13.13,13.56,1102100,9.07328768699705,9.07902664189079,7.53524777547573,7.78202283590639,1920384.49579535,0.0,1.0
2009-06-29,14.35,15.01,14.19,14.75,65600,8.23540027251156,8.61417129549815,8.14357699421178,8.46495846826101,114306.526562177,0.0,1.0
2009-06-30,14.17,14.5,14.01,14.41,25200,8.1320990844243,8.3214845959176,8.04027580612452,8.26983400187397,43910.4339842508,0.0,1.0
2009-07-01,15.16,15.16,14.14,14.4,25000,8.7002556189042,8.7002556189042,8.11488221974309,8.26409504698024,43561.9384764393,0.0,1.0
2009-07-02,14.96,15.2472,13.76,15.23,19300,8.58547652102947,8.75029930557758,7.89680193378112,8.74042830316035,33629.8165038112,0.0,1.0
2009-07-06,15.95,16.0,14.07,15.03,56000,9.15363305550936,9.18232782997804,8.07470953548694,8.62564920528562,97578.7421872241,0.0,1.0
2009-07-07,15.04,15.7,14.5001,15.7,27400,8.63138816017936,9.01015918316595,8.32154198546654,9.01015918316595,47743.8845701775,0.0,1.0
2009-07-08,15.12,15.5,14.39,15.21,25000,8.67729979932925,8.89538008529123,8.2583560920865,8.72895039337288,43561.9384764393,0.0,1.0
2009-07-09,14.64,15.49,14.0301,15.21,8200,8.40182996442991,8.88964113039749,8.05181110546093,8.72895039337288,14288.3158202721,0.0,1.0
2009-07-10,14.93,15.19,14.5,14.5,10700,8.56825965634826,8.7174724835854,8.3214845959176,8.3214845959176,18644.509667916,0.0,1.0
2009-07-13,15.51,15.51,14.3515,15.15,13200,8.90111904018496,8.90111904018496,8.23626111574562,8.69451666401046,23000.70351556,0.0,1.0
2009-07-14,15.56,15.87,14.8601,15.42,23500,8.92981381465365,9.10772141635947,8.52814436164104,8.84946844614134,40948.2221678529,0.0,1.0
2009-07-15,15.72,15.72,14.89,15.72,24400,9.02163709295343,9.02163709295343,8.54530383677332,9.02163709295343,42516.4519530048,0.0,1.0
2009-07-16,15.57,15.75,15.14,15.66,29500,8.93555276954738,9.03885395763464,8.68877770911672,8.98720336359101,51403.0874021984,0.0,1.0
2009-07-17,15.07,15.65,15.03,15.65,11900,8.64860502486057,8.98146440869727,8.62564920528562,8.98146440869727,20735.4827147851,0.0,1.0
2009-07-20,15.22,15.36,14.605,15.13,29300,8.73468934826661,8.81503471677892,8.38174362230183,8.68303875422299,51054.5918943869,0.0,1.0
2009-07-21,15.4,15.5,14.635,15.25,49300,8.83799053635387,8.89538008529123,8.39896048698304,8.75190621294782,85904.1426755383,0.0,1.0
2009-07-22,16.0,16.0,15.21,15.39,20000,9.18232782997804,9.18232782997804,8.72895039337288,8.83225158146013,34849.5507811515,0.0,1.0
2009-07-23,16.89,16.94,15.56,15.88,46400,9.69309481552057,9.72178958998925,8.92981381465365,9.11346037125321,80850.9578122714,0.0,1.0
2009-07-24,16.97,17.15,16.59,16.79,37000,9.73900645467046,9.84230764275771,9.52092616870848,9.63570526658321,64471.6689451302,0.0,1.0
2009-07-27,17.25,17.25,16.52,17.02,10100,9.89969719169508,9.89969719169508,9.48075348445233,9.76770122913914,17599.0231444815,0.0,1.0
2009-07-28,17.75,17.9,17.01,17.17,33700,10.1866449363819,10.2727292597879,9.76196227424541,9.85378555254519,58721.4930662401,0.0,1.0
2009-07-29,17.63,17.8,17.47,17.76,20700,10.1177774776571,10.2153397108506,10.0259541993573,10.1923838912756,36069.2850584916,0.0,1.0
2009-07-30,18.0,18.0,17.64,17.73,10800,10.3301188087253,10.3301188087253,10.1235164325508,10.1751670265944,18818.7574218218,0.0,1.0
2009-07-31,17.7,18.0,17.65,17.93,14600,10.1579501619132,10.3301188087253,10.1292553874445,10.2899461244691,25440.1720702406,0.0,1.0
2009-08-03,17.7,17.75,16.28,17.75,13900,10.1579501619132,10.1866449363819,9.34301856700266,10.1866449363819,24220.4377929003,0.0,1.0
2009-08-04,17.45,17.57,17.1028,17.51,3400,10.0144762895698,10.0833437482946,9.81521977565928,10.0489100189322,5924.42363279575,0.0,1.0
2009-08-05,16.81,17.5,16.58,17.5,23900,9.64718317637068,10.0431710640385,9.51518721381474,10.0431710640385,41645.213183476,0.0,1.0
2009-08-06,16.11,16.94,16.11,16.94,28500,9.24545633380914,9.72178958998925,9.24545633380914,9.72178958998925,49660.6098631408,0.0,1.0
2009-08-07,16.89,17.01,15.61,16.24,43900,9.69309481552057,9.76196227424541,8.95850858912233,9.32006274742771,76494.7639646274,0.0,1.0
2009-08-10,16.71,16.95,15.5101,16.95,11100,9.58979362743332,9.72752854488299,8.9011764297339,9.72752854488299,19341.5006835391,0.0,1.0
2009-08-11,16.05,16.45,16.05,16.45,7700,9.21102260444672,9.44058080019617,9.21102260444672,9.44058080019617,13417.0770507433,0.0,1.0
2009-08-12,16.9,16.92,15.82,15.83,14400,9.69883377041431,9.71031168020178,9.07902664189079,9.08476559678452,25091.676562429,0.0,1.0
2009-08-13,16.82,16.89,16.3724,16.85,15300,9.65292213126442,9.69309481552057,9.39604651022078,9.67013899594563,26659.9063475809,0.0,1.0
2009-08-14,16.68,16.84,16.0,16.84,43200,9.57257676275211,9.66440004105189,9.18232782997804,9.66440004105189,75275.0296872871,0.0,1.0
2009-08-17,16.13,16.37,15.9,15.9,8500,9.25693424359661,9.39466916104628,9.12493828104068,9.12493828104068,14811.0590819894,0.0,1.0
2009-08-18,16.18,16.7,15.975,16.17,6800,9.2856290180653,9.58405467253958,9.1679804427437,9.27989006317156,11848.8472655915,0.0,1.0
2009-08-19,16.63,16.7,15.7,16.09,16800,9.54388198828343,9.58405467253958,9.01015918316595,9.23397842402167,29273.6226561672,0.0,1.0
2009-08-20,16.65,16.65,15.91,15.91,14300,9.5553598980709,9.5553598980709,9.13067723593442,9.13067723593442,24917.4288085233,0.0,1.0
2009-08-21,16.8,16.8,15.9201,16.8,20800,9.64144422147695,9.64144422147695,9.13647358037709,9.64144422147695,36243.5328123975,0.0,1.0
2009-08-24,16.44,16.7703,15.75,16.1,13600,9.43484184530244,9.62439952544255,9.03885395763464,9.23971737891541,23697.694531183,0.0,1.0
2009-08-25,16.8,16.8,16.38,16.38,4200,9.64144422147695,9.64144422147695,9.40040811594002,9.40040811594002,7318.4056640418,0.0,1.0
2009-08-26,16.75,16.9,16.51,16.8,24600,9.61274944700826,9.69883377041431,9.47501452955859,9.64144422147695,42864.9474608163,0.0,1.0
2009-08-27,16.8,16.8,16.36,16.79,5200,9.73613697722359,9.73613697722359,9.4811429135344,9.73034165759429,8972.75790227348,0.165,1.0
2009-08-28,16.06,16.7,16.06,16.7,5300,9.30728332465541,9.67818378093059,9.30728332465541,9.67818378093059,9145.31093885566,0.0,1.0
2009-08-31,15.77,16.73,15.75,15.98,15400,9.13921905540572,9.69556973981849,9.12762841614712,9.26092076762101,26573.1676336561,0.0,1.0
2009-09-01,15.29,16.195,15.28,15.75,10500,8.86104371319933,9.38552013965096,8.85524839357003,9.12762841614712,18118.0688411291,0.0,1.0
2009-09-02,15.4,15.4,15.005,15.33,5000,8.92479222912162,8.92479222912162,8.69587710376429,8.88422499171653,8627.65182910912,0.0,1.0
2009-09-03,15.39,15.39,15.02,15.2,8700,8.91899690949233,8.91899690949233,8.70457008320823,8.80888583653563,15012.1141826499,0.0,1.0
2009-09-04,15.97,16.0,15.03,15.09,46500,9.25512544799171,9.27251140687961,8.71036540283753,8.74513732061333,80237.1620107148,0.0,1.0
2009-09-08,15.8,15.98,15.2,15.95,16200,9.15660501429362,9.26092076762101,8.80888583653563,9.24353480873311,27953.5919263135,0.0,1.0
2009-09-09,16.0,16.0,15.4816,15.4816,11700,9.27251140687961,9.27251140687961,8.97208203729671,8.97208203729671,20188.7052801153,0.0,1.0
2009-09-10,15.95,15.95,15.2,15.93,7900,9.24353480873311,9.24353480873311,8.80888583653563,9.23194416947451,13631.6898899924,0.0,1.0
2009-09-11,15.85,16.03,15.71,15.95,7200,9.18558161244011,9.28989736576751,9.10444713762992,9.24353480873311,12423.8186339171,0.0,1.0
2009-09-14,15.67,15.9,15.42,15.42,12800,9.08126585911272,9.21455821058661,8.93638286838022,8.93638286838022,22086.7886825193,0.0,1.0
2009-09-15,16.0,16.0,15.71,15.71,4100,9.27251140687961,9.27251140687961,9.10444713762992,9.10444713762992,7074.67449986947,0.0,1.0
2009-09-16,15.97,16.0,15.75,15.97,2900,9.25512544799171,9.27251140687961,9.12762841614712,9.25512544799171,5004.03806088329,0.0,1.0
2009-09-17,15.999,16.0,15.77,15.99,4600,9.27193187491668,9.27251140687961,9.13921905540572,9.26671608725031,7937.43968278039,0.0,1.0
2009-09-18,16.67,16.67,15.94,15.94,52500,9.6607978220427,9.6607978220427,9.23773948910381,9.23773948910381,90590.3442056457,0.0,1.0
2009-09-21,16.83,16.95,16.045,16.59,5600,9.75352293611149,9.82306677166309,9.29859034521146,9.6144352650083,9662.97004860221,0.0,1.0
2009-09-22,16.69,16.95,16.291,16.95,5400,9.6723884613013,9.82306677166309,9.44115520809223,9.82306677166309,9317.86397543784,0.0,1.0
2009-09-23,16.67,16.76,16.22,16.23,4200,9.6607978220427,9.71295569870639,9.40000843872421,9.40580375835351,7247.22753645165,0.0,1.0
2009-09-24,16.79,17.75,16.07,16.095,12400,9.73034165759429,10.2866923420071,9.31307864428471,9.32756694335796,21396.5765361906,0.0,1.0
2009-09-25,18.0,18.0,16.83,16.83,11900,10.4315753327396,10.4315753327396,9.75352293611149,9.75352293611149,20533.8113532796,0.0,1.0
2009-09-28,17.97,18.0,17.49,18.0,19800,10.4141893738517,10.4315753327396,10.1360140316453,10.4315753327396,34165.501243272,0.0,1.0
2009-09-29,17.85,18.0,17.57,18.0,1800,10.3446455383001,10.4315753327396,10.1823765886797,10.4315753327396,3105.95465847927,0.0,1.0
2009-09-30,17.17,17.775,16.92,17.46,14500,9.95056380350768,10.3011806410803,9.80568081277519,10.1186280727574,25020.1903044164,0.0,1.0
2009-10-01,17.17,17.96,17.0,17.22,14000,9.95056380350768,10.4083940542224,9.85204336980959,9.97954040165418,24157.4251215055,0.0,1.0
2009-10-02,17.16,17.5,17.11,17.14,10500,9.94476848387838,10.1418093512746,9.91579188573188,9.93317784461978,18118.0688411291,0.0,1.0
2009-10-05,17.02,17.23,16.74,17.23,7200,9.86363400906819,9.98533572128348,9.70136505944779,9.98533572128348,12423.8186339171,0.0,1.0
2009-10-06,17.6,17.63,16.515,17.24,6700,10.1997625475676,10.2171485064555,9.57097036778855,9.99113104091278,11561.0534510062,0.0,1.0
2009-10-07,17.37,17.57,16.09,16.09,27900,10.0664701960937,10.1823765886797,9.32466928354331,9.32466928354331,48142.2972064288,0.0,1.0
2009-10-08,17.4,17.72,17.32,17.35,7200,10.0838561549816,10.2693063831192,10.0374935979472,10.0548795568351,12423.8186339171,0.0,1.0
2009-10-09,17.98,17.99,17.45,17.45,4900,10.419984693481,10.4257800131103,10.1128327531281,10.1128327531281,8455.0987925269,0.0,1.0
2009-10-12,17.22,17.88,17.06,17.88,20100,9.97954040165418,10.362031497188,9.88681528758538,10.362031497188,34683.1603530186,0.0,1.0
2009-10-13,17.42,17.6,17.31,17.31,4600,10.0954467942402,10.1997625475676,10.0316982783179,10.0316982783179,7937.43968278037,0.0,1.0
2009-10-14,17.58,17.58,17.31,17.45,2800,10.188171908309,10.188171908309,10.0316982783179,10.1128327531281,4831.48502430109,0.0,1.0
2009-10-15,18.0,18.0,16.91,16.91,89300,10.4315753327396,10.4315753327396,9.79988549314589,9.79988549314589,154089.861667888,0.0,1.0
2009-10-16,17.81,17.99,17.47,17.91,10800,10.3214642597829,10.4257800131103,10.1244233923867,10.3794174560759,18635.7279508756,0.0,1.0
2009-10-19,18.24,18.39,17.68,17.88,3600,10.5706630038428,10.6575927982823,10.246125104602,10.362031497188,6211.90931695854,0.0,1.0
2009-10-20,18.02,18.74,18.02,18.3,5700,10.4431659719982,10.8604289853077,10.4431659719982,10.6054349216186,9835.52308518435,0.0,1.0
2009-10-21,18.0,18.69,17.9,18.19,9500,10.4315753327396,10.8314523871612,10.3736221364466,10.5416864056963,16392.5384753073,0.0,1.0
2009-10-22,17.52,17.97,17.265,17.97,8100,10.1533999905332,10.4141893738517,10.005619339986,10.4141893738517,13976.7959631567,0.0,1.0
2009-10-23,16.76,17.88,16.52,17.41,10700,9.71295569870639,10.362031497188,9.5738680276032,10.0896514746109,18463.1749142935,0.0,1.0
2009-10-26,16.55,17.37,16.0236,16.79,15700,9.5912539864911,10.0664701960937,9.28618836120476,9.73034165759429,27090.8267434026,0.0,1.0
2009-10-27,16.23,16.55,16.2,16.51,5600,9.40580375835351,9.5912539864911,9.38841779946561,9.5680727079739,9662.9700486022,0.0,1.0
2009-10-28,16.0,16.23,15.9,16.01,6700,9.27251140687961,9.40580375835351,9.21455821058661,9.27830672650891,11561.0534510062,0.0,1.0
2009-10-29,17.41,17.625,15.94,16.11,17300,10.0896514746109,10.2142508466408,9.23773948910381,9.33625992280191,29851.6753287175,0.0,1.0
2009-10-30,15.82,17.76,15.78,17.29,26300,9.16819565355222,10.2924876616364,9.14501437503502,10.0201076390593,45381.4486211139,0.0,1.0
2009-11-02,16.27,16.82,15.84,15.84,9500,9.4289850368707,9.74772761648219,9.17978629281081,9.17978629281081,16392.5384753073,0.0,1.0
2009-11-03,15.58,16.6,15.01,16.6,31500,9.02910798244902,9.6202305846376,8.69877476357894,9.6202305846376,54354.2065233874,0.0,1.0
2009-11-04,14.76,15.71,14.51,15.59,21100,8.55389177284644,9.10444713762992,8.40900878211395,9.03490330207832,36408.6907188405,0.0,1.0
2009-11-05,15.04,15.09,14.77,14.86,10200,8.71616072246683,8.74513732061333,8.55968709247574,8.61184496913944,17600.4097313826,0.0,1.0
2009-11-06,15.36,15.39,14.76,14.79,10200,8.90161095060443,8.91899690949233,8.55389177284644,8.57127773173434,17600.4097313826,0.0,1.0
2009-11-09,15.76,15.81,15.44,15.44,8700,9.13342373577642,9.16240033392292,8.94797350763882,8.94797350763882,15012.1141826499,0.0,1.0
2009-11-10,15.2,16.09,14.91,15.69,13600,8.80888583653563,9.32466928354331,8.64082156728594,9.09285649837132,23467.2129751768,0.0,1.0
2009-11-11,15.43,16.0,15.3,15.33,9400,8.94217818800952,9.27251140687961,8.86683903282863,8.88422499171653,16219.9854387251,0.0,1.0
2009-11-12,15.04,15.66,14.9,15.0,9700,8.71616072246683,9.07547053948342,8.63502624765664,8.69297944394964,16737.6445484717,0.0,1.0
2009-11-13,15.46,16.1,15.0,15.1,8600,8.95956414689742,9.33046460317261,8.69297944394964,8.75093264024263,14839.5611460677,0.0,1.0
2009-11-16,15.77,15.91,15.26,15.54,11200,9.13921905540572,9.22035353021591,8.84365775431143,9.00592670393182,19325.9400972044,0.0,1.0
2009-11-17,16.09,16.09,15.7,15.7,5500,9.32466928354331,9.32466928354331,9.09865181800062,9.09865181800062,9490.41701202003,0.0,1.0
2009-11-18,16.65,17.04,15.48,16.05,9000,9.64920718278409,9.87522464832679,8.97115478615602,9.30148800502611,15529.7732923964,0.0,1.0
2009-11-19,16.28,17.22,16.23,16.56,7100,9.4347803565,9.97954040165418,9.40580375835351,9.5970493061204,12251.2655973349,0.0,1.0
2009-11-20,16.44,16.85,15.39,16.31,8100,9.5275054705688,9.76511357537009,8.91899690949233,9.4521663153879,13976.7959631568,0.0,1.0
2009-11-23,17.31,17.36,16.58,16.58,5300,10.0316982783179,10.0606748764644,9.608639945379,9.608639945379,9145.31093885564,0.0,1.0
2009-11-24,17.44,17.47,16.95,17.23,7600,10.1070374334988,10.1244233923867,9.82306677166309,9.98533572128348,13114.0307802458,0.0,1.0
2009-11-25,17.02,17.41,16.3,17.41,4200,9.86363400906819,10.0896514746109,9.4463709957586,10.0896514746109,7247.22753645165,0.0,1.0
2009-11-27,16.47,17.37,16.04,16.78,8100,9.64051420334015,10.1673182581675,9.38881893270042,9.82196893333623,13838.1622791218,0.165,1.0
2009-11-30,16.21,17.22,16.21,16.54,12600,9.48832636527892,10.0795175823629,9.48832636527892,9.68148785204894,21526.0302119673,0.0,1.0
2009-12-01,16.29,16.8,15.7,16.33,13900,9.53515339237468,9.83367569011017,9.18980406754343,9.55856690592256,23746.9698370116,0.0,1.0
2009-12-02,15.99,16.915,15.68,15.68,10100,9.35955204076557,9.90098954156033,9.17809731076949,9.17809731076949,17254.9924714976,0.0,1.0
2009-12-03,15.36,16.28,15.26,16.07,6000,8.99078920238644,9.52930001398771,8.93225541851674,9.40637906786133,10250.4905771273,0.0,1.0
2009-12-04,15.92,16.28,15.53,15.68,9600,9.31857839205678,9.52930001398771,9.09029663496493,9.17809731076949,16400.7849234037,0.0,1.0
2009-12-07,16.47,16.7368,15.95,15.95,10900,9.64051420334015,9.79668233870451,9.33613852721769,9.33613852721769,18621.7245484479,0.0,1.0
2009-12-08,16.2,16.65,15.985,16.39,6000,9.48247298689195,9.74587501430561,9.35662535157208,9.59368717624438,10250.4905771273,0.0,1.0
2009-12-09,16.58,16.83,16.156,16.25,27700,9.70490136559682,9.85123582527108,9.45671812198928,9.5117398788268,47323.0981644043,0.0,1.0
2009-12-10,15.4,16.62,15.39,16.62,16700,9.01420271593432,9.7283148791447,9.00834933754735,9.7283148791447,28530.5321063376,0.0,1.0
2009-12-11,15.09,15.6,15.09,15.5,14100,8.83274798593824,9.13127028367373,8.83274798593824,9.07273649980402,24088.6528562491,0.0,1.0
2009-12-14,15.59,15.75,15.19,15.19,13200,9.12541690528676,9.21907095947828,8.89128176980794,8.89128176980794,22551.07926968,0.0,1.0
2009-12-15,15.23,16.0199,15.19,15.79,17100,8.91469528335582,9.37705364214261,8.89128176980794,9.24248447302616,29213.8981448128,0.0,1.0
2009-12-16,15.46,15.664,15.19,15.33,11500,9.04932298625614,9.16873190535034,8.89128176980794,8.97322906722553,19646.7736061606,0.0,1.0
2009-12-17,15.15,16.17,15.0601,15.41,5300,8.86786825626006,9.46491285173104,8.8152463845612,9.02005609432129,9054.60000979578,0.0,1.0
2009-12-18,16.14,16.19,15.025,15.37,61500,9.44735271657013,9.47661960850498,8.79470102642293,8.99664258077341,105067.528415555,0.0,1.0
2009-12-21,16.4,16.48,15.36,16.13,13400,9.59954055463135,9.64636758172712,8.99078920238644,9.44149933818315,22892.7622889176,0.0,1.0
2009-12-22,15.91,16.34,15.91,16.34,9700,9.31272501366981,9.56442028430953,9.31272501366981,9.56442028430953,16571.6264330225,0.0,1.0
2009-12-23,15.94,16.2,15.29,15.99,6000,9.33028514883072,9.48247298689195,8.94981555367765,9.35955204076557,10250.4905771273,0.0,1.0
2009-12-24,15.99,16.4,15.99,15.99,1300,9.35955204076557,9.59954055463135,9.35955204076557,9.35955204076557,2220.93962504425,0.0,1.0
2009-12-28,16.29,16.31,16.0,16.01,5500,9.53515339237468,9.54686014914862,9.36540541915254,9.37125879753951,9396.28302903335,0.0,1.0
2009-12-29,16.26,16.29,15.66,16.29,2600,9.51759325721377,9.53515339237468,9.16639055399555,9.53515339237468,4441.87925008849,0.0,1.0
2009-12-30,16.16,16.5,15.8,16.19,12700,9.45905947334407,9.65807433850106,9.24833785141313,9.47661960850498,21696.8717215861,0.0,1.0
2009-12-31,15.99,16.19,15.8,16.04,7200,9.35955204076557,9.47661960850498,9.24833785141313,9.38881893270042,12300.5886925528,0.0,1.0
2010-01-04,16.58,16.73,16.3,16.3,11000,9.70490136559682,9.79270204140138,9.54100677076165,9.54100677076165,18792.5660580667,0.0,1.0
2010-01-05,16.09,16.54,15.94,16.54,9000,9.41808582463527,9.68148785204894,9.33028514883072,9.68148785204894,15375.7358656909,0.0,1.0
2010-01-06,15.31,16.04,15.3,16.04,13800,8.96152231045159,9.38881893270042,8.95566893206462,9.38881893270042,23576.1283273928,0.0,1.0
2010-01-07,15.19,15.75,15.015,15.37,14900,8.89128176980794,9.21907095947828,8.78884764803596,8.99664258077341,25455.3849331995,0.0,1.0
2010-01-08,15.14,15.48,15.05,15.22,12200,8.86201487787309,9.06102974303008,8.80933447239036,8.90884190496885,20842.6641734922,0.0,1.0
2010-01-11,15.09,15.45,14.96,15.45,11300,8.83274798593824,9.04346960786917,8.75665406690763,9.04346960786917,19305.0905869231,0.0,1.0
2010-01-12,14.98,15.66,14.96,14.98,6700,8.76836082368157,9.16639055399555,8.75665406690763,8.76836082368157,11446.3811444588,0.0,1.0
2010-01-13,15.09,15.42,14.99,15.07,8100,8.83274798593824,9.02590947270826,8.77421420206854,8.8210412291643,13838.1622791218,0.0,1.0
2010-01-14,15.13,15.4,15.1,15.12,22000,8.85616149948612,9.01420271593432,8.83860136432521,8.85030812109915,37585.1321161334,0.0,1.0
2010-01-15,15.18,15.72,15.18,15.29,19200,8.88542839142097,9.20151082431737,8.88542839142097,8.94981555367765,32801.5698468073,0.0,1.0
2010-01-19,15.73,15.87,15.24,15.24,12400,9.20736420270434,9.28931150012193,8.9205486617428,8.9205486617428,21184.3471927297,0.0,1.0
2010-01-20,15.56,15.78,15.2,15.61,10500,9.10785677012585,9.23663109463919,8.89713514819491,9.1371236620607,17938.3585099728,0.0,1.0
2010-01-21,15.1,15.66,14.9,15.61,16600,8.83860136432521,9.16639055399555,8.7215337965858,9.1371236620607,28359.6905967188,0.0,1.0
2010-01-22,15.07,15.44,14.8,15.13,17300,8.8210412291643,9.0376162294822,8.6630000127161,8.85616149948612,29555.5811640504,0.0,1.0
2010-01-25,14.82,15.172,14.71,15.08,10700,8.67470676949004,8.8807456887114,8.61031960723337,8.82689460755127,18280.0415292103,0.0,1.0
2010-01-26,14.78,15.09,14.7,14.82,14000,8.65129325594216,8.83274798593824,8.6044662288464,8.67470676949004,23917.8113466303,0.0,1.0
2010-01-27,15.17,15.25,14.78,14.78,7700,8.879575013034,8.92640204012977,8.65129325594216,8.65129325594216,13154.7962406467,0.0,1.0
2010-01-28,14.87,15.25,14.8,15.25,17200,8.70397366142489,8.92640204012977,8.6630000127161,8.92640204012977,29384.7396544316,0.0,1.0
2010-01-29,14.96,15.22,14.9,14.9,11200,8.75665406690763,8.90884190496885,8.7215337965858,8.7215337965858,19134.2490773043,0.0,1.0
2010-02-01,15.26,15.4,15.01,15.14,19800,8.93225541851674,9.01420271593432,8.78592095884248,8.86201487787309,33826.61890452,0.0,1.0
2010-02-02,15.25,15.95,15.25,15.31,10500,8.92640204012977,9.33613852721769,8.92640204012977,8.96152231045159,17938.3585099728,0.0,1.0
2010-02-03,15.08,15.75,15.05,15.27,14100,8.82689460755127,9.21907095947828,8.80933447239036,8.93810879690371,24088.6528562491,0.0,1.0
2010-02-04,14.76,15.2,14.76,15.08,19700,8.63958649916822,8.89713514819491,8.63958649916822,8.82689460755127,33655.7773949013,0.0,1.0
2010-02-05,15.16,15.39,14.85,14.85,7700,8.87372163464703,9.00834933754735,8.69226690465095,8.69226690465095,13154.7962406467,0.0,1.0
2010-02-08,14.83,15.19,14.83,15.13,14700,8.68056014787701,8.89128176980794,8.68056014787701,8.85616149948612,25113.7019139619,0.0,1.0
2010-02-09,14.96,14.96,14.83,14.85,10200,8.75665406690763,8.75665406690763,8.68056014787701,8.69226690465095,17425.8339811164,0.0,1.0
2010-02-10,15.19,15.26,14.87,14.93,5300,8.89128176980794,8.93225541851674,8.70397366142489,8.73909393174671,9054.60000979578,0.0,1.0
2010-02-11,15.39,15.4,15.18,15.19,4700,9.00834933754735,9.01420271593432,8.88542839142097,8.89128176980794,8029.55095208305,0.0,1.0
2010-02-12,15.22,15.38,15.031,15.27,15400,8.90884190496885,9.00249595916038,8.79821305345511,8.93810879690371,26309.5924812934,0.0,1.0
2010-02-16,15.42,15.44,15.25,15.31,5000,9.02590947270826,9.0376162294822,8.92640204012977,8.96152231045159,8542.07548093941,0.0,1.0
2010-02-17,15.66,15.71,15.1976,15.45,20800,9.16639055399555,9.1956574459304,8.89573033738204,9.04346960786917,35535.034000708,0.0,1.0
2010-02-18,15.87,15.91,15.35,15.66,9900,9.28931150012193,9.31272501366981,8.98493582399947,9.16639055399555,16913.30945226,0.0,1.0
2010-02-19,15.74,15.98,15.7,15.9,13800,9.21321758109131,9.3536986623786,9.18980406754343,9.30687163528284,23576.1283273928,0.0,1.0
2010-02-22,15.92,15.92,15.45,15.75,8500,9.31857839205678,9.31857839205678,9.04346960786917,9.21907095947828,14521.528317597,0.0,1.0
2010-02-23,16.3,16.66,15.15,15.15,15700,9.54100677076165,9.75172839269258,8.86786825626006,8.86786825626006,26822.1170101498,0.0,1.0
2010-02-24,16.71,16.81,16.08,16.37,5400,9.78099528462744,9.83952906849714,9.4122324462483,9.58198041947044,9225.44151941456,0.0,1.0
2010-02-25,16.81,16.86,16.32,16.49,4100,9.93610981188215,9.96566397551059,9.64647900832342,9.74696316466012,6936.41689804801,0.165,1.0
2010-02-26,16.34,16.9505,16.1,16.86,14700,9.65830067377479,10.0191570116781,9.51644068835827,9.96566397551059,24869.5922930014,0.0,1.0
2010-03-01,16.55,16.55,15.9,16.17,8200,9.78242816101425,9.78242816101425,9.39822403384451,9.55781651743809,13872.833796096,0.0,1.0
2010-03-02,16.93,16.93,16.54,16.55,5000,10.0070398045904,10.0070398045904,9.77651732828856,9.78242816101425,8459.04499761954,0.0,1.0
2010-03-03,17.69,17.85,16.66,16.98,14200,10.4562630917427,10.5508364153537,9.84744732099682,10.0365939682189,24023.6877932395,0.0,1.0
2010-03-04,17.69,17.69,17.13,17.68,1800,10.4562630917427,10.4562630917427,10.1252564591042,10.450352259017,3045.25619914304,0.0,1.0
2010-03-05,18.06,18.09,17.47,17.67,14100,10.6749639025932,10.6926964007703,10.3262247717776,10.4444414262914,23854.5068932871,0.0,1.0
2010-03-08,18.5,18.66,17.89,18.06,8900,10.9350405425235,11.0296138661345,10.5744797462565,10.6749639025932,15057.1000957627,0.0,1.0
2010-03-09,18.77,18.77,17.98,18.5,8200,11.0946330261171,11.0946330261171,10.6276772407877,10.9350405425235,13872.833796096,0.0,1.0
2010-03-10,18.49,18.99,18.39,18.7,8000,10.9291297097978,11.2246713460822,10.8700213825409,11.0532571970373,13534.4719961912,0.0,1.0
2010-03-11,17.64,18.36,17.51,18.36,9100,10.4267089281143,10.8522888843638,10.3498681026803,10.8522888843638,15395.4618956675,0.0,1.0
2010-03-12,17.48,17.75,17.39,17.62,14200,10.3321356045033,10.4917280880969,10.2789381099721,10.4148872626629,24023.6877932394,0.0,1.0
2010-03-15,17.57,17.861,17.44,17.64,3100,10.3853330990345,10.557338331352,10.3084922736005,10.4267089281143,5244.60789852409,0.0,1.0
2010-03-16,17.17,17.64,17.0,17.64,5600,10.1488997900069,10.4267089281143,10.0484156336702,10.4267089281143,9474.1303973339,0.0,1.0
2010-03-17,17.21,17.75,16.69,17.13,23200,10.1725431209097,10.4917280880969,9.86517981917389,10.1252564591042,39249.9687889546,0.0,1.0
2010-03-18,16.56,17.15,16.56,17.01,3600,9.78833899373994,10.1370781245556,9.78833899373994,10.0543264663959,6090.51239828606,0.0,1.0
2010-03-19,16.29,16.71,16.0,16.71,19100,9.62874651014635,9.87700148462527,9.45733236110139,9.87700148462527,32313.5518909066,0.0,1.0
2010-03-22,15.94,16.32,15.69,16.17,24800,9.42186736474726,9.64647900832342,9.27409654660505,9.55781651743809,41956.8631881929,0.0,1.0
2010-03-23,15.96,16.05,15.61,15.87,10700,9.43368903019864,9.48688652472983,9.22680988479954,9.38049153566744,18102.3562949058,0.0,1.0
2010-03-24,15.49,15.97,15.43,15.97,13800,9.15587989209128,9.43959986292433,9.12041489573715,9.43959986292433,23346.9641934299,0.0,1.0
2010-03-25,15.66,16.115,15.365,16.115,4000,9.25636404842799,9.52530693744681,9.08199448302018,9.52530693744681,6767.23599809562,0.0,1.0
2010-03-26,15.5,15.67,15.36,15.63,1686,9.16179072481697,9.26227488115367,9.07903906665734,9.23863155025092,2852.38997319731,0.0,1.0
2010-03-29,15.63,15.65,15.26,15.5,2995,9.23863155025092,9.2504532157023,9.01993073940045,9.16179072481697,5066.9679535741,0.0,1.0
2010-03-30,15.78,15.9,15.39,15.9,3000,9.32729404113625,9.39822403384451,9.0967715648344,9.39822403384451,5075.42699857171,0.0,1.0
2010-03-31,15.44,15.64,15.33,15.64,8200,9.12632572846284,9.24454238297661,9.06130656848027,9.24454238297661,13872.833796096,0.0,1.0
2010-04-01,15.14,15.78,15.04,15.48,7500,8.94900074669219,9.32729404113625,8.88989241943531,9.1499690593656,12688.5674964293,0.0,1.0
2010-04-05,15.45,15.9,15.26,15.47,8400,9.13223656118853,9.39822403384451,9.01993073940045,9.14405822663991,14211.1955960008,0.0,1.0
2010-04-06,15.5,15.695,15.32,15.32,7100,9.16179072481697,9.2770519629679,9.05539573575458,9.05539573575458,12011.8438966197,0.0,1.0
2010-04-07,15.35,15.719,15.35,15.37,21100,9.07312823393165,9.29123796150955,9.07312823393165,9.08494989938302,35697.1698899544,0.0,1.0
2010-04-08,15.36,15.64,15.35,15.35,10100,9.07903906665734,9.24454238297661,9.07312823393165,9.07312823393165,17087.2708951914,0.0,1.0
2010-04-09,15.48,15.84,15.04,15.35,24000,9.1499690593656,9.36275903749038,8.88989241943531,9.07312823393165,40603.4159885737,0.0,1.0
2010-04-12,15.52,15.98,15.44,15.64,19700,9.17361239026835,9.44551069565001,9.12632572846284,9.24454238297661,33328.6372906209,0.0,1.0
2010-04-13,15.7,15.81,15.49,15.74,14400,9.28000737933074,9.34502653931331,9.15587989209128,9.30365071023349,24362.0495931442,0.0,1.0
2010-04-14,16.1,16.2,15.62,15.73,6000,9.51644068835827,9.57554901561516,9.23272071752523,9.29773987750781,10150.8539971434,0.0,1.0
2010-04-15,16.07,16.07,15.83,15.93,2400,9.49870819018121,9.49870819018121,9.35684820476469,9.41595653202157,4060.34159885737,0.0,1.0
2010-04-16,15.86,16.09,15.86,16.09,9100,9.37458070294175,9.51052985563259,9.37458070294175,9.51052985563259,15395.4618956675,0.0,1.0
2010-04-19,15.93,15.95,15.75,15.86,4000,9.41595653202157,9.42777819747295,9.30956154295918,9.37458070294175,6767.23599809562,0.0,1.0
2010-04-20,16.18,16.25,15.77,15.895,8600,9.56372735016378,9.6051031792436,9.32138320841056,9.39526861748166,14549.5573959056,0.0,1.0
2010-04-21,16.03,16.03,15.455,15.455,2200,9.47506485927846,9.47506485927846,9.13519197755137,9.13519197755137,3721.97979895259,0.0,1.0
2010-04-22,15.99,16.0,15.85,15.85,2600,9.4514215283757,9.45733236110139,9.36866987021607,9.36866987021607,4398.70339876216,0.0,1.0
2010-04-23,15.9,16.14,15.555,16.14,12400,9.39822403384451,9.54008401926103,9.19430030480826,9.54008401926103,20978.4315940964,0.0,1.0
2010-04-26,15.94,16.07,15.84,15.84,4500,9.42186736474726,9.49870819018121,9.36275903749038,9.36275903749038,7613.14049785758,0.0,1.0
2010-04-27,15.78,15.95,15.75,15.95,5600,9.32729404113625,9.42777819747295,9.30956154295918,9.42777819747295,9474.13039733387,0.0,1.0
2010-04-28,15.95,15.99,15.7636,15.89,1300,9.42777819747295,9.4514215283757,9.31760027546612,9.39231320111882,2199.35169938108,0.0,1.0
2010-04-29,15.99,16.06,15.63,15.75,11600,9.4514215283757,9.49279735745552,9.23863155025092,9.30956154295918,19624.9843944773,0.0,1.0
2010-04-30,15.5,15.84,15.5,15.79,8100,9.16179072481697,9.36275903749038,9.16179072481697,9.33320487386193,13703.6528961436,0.0,1.0
2010-05-03,15.84,15.84,15.33,15.56,5400,9.36275903749038,9.36275903749038,9.06130656848027,9.1972557211711,9135.76859742909,0.0,1.0
2010-05-04,15.12,15.62,14.93,15.62,11500,8.93717908124081,9.23272071752523,8.82487325945274,9.23272071752523,19455.8034945249,0.0,1.0
2010-05-05,14.87,15.36,14.31,15.01,22100,8.7894082630986,9.07903906665734,8.45840163046006,8.87215992125824,37388.9788894783,0.0,1.0
2010-05-06,14.53,15.57,13.725,14.77,27700,8.5884399504252,9.20316655389679,8.11261791600729,8.73029993584172,46863.1092868122,0.0,1.0
2010-05-07,14.0,15.5,13.95,14.62,12000,8.27516581596372,9.16179072481697,8.24561165233527,8.64163744495639,20301.7079942869,0.0,1.0
2010-05-10,15.04,15.29,14.41,14.41,33800,8.88989241943531,9.03766323757752,8.51750995771694,8.51750995771694,57183.144183908,0.0,1.0
2010-05-11,15.19,15.56,14.54,15.01,18200,8.97855491032063,9.1972557211711,8.59435078315089,8.87215992125824,30790.9237913351,0.0,1.0
2010-05-12,15.9,15.92,15.26,15.26,11700,9.39822403384451,9.41004569929588,9.01993073940045,9.01993073940045,19794.1652944297,0.0,1.0
2010-05-13,16.2,16.23,15.5764,15.79,4800,9.57554901561516,9.59328151379222,9.20694948684123,9.33320487386193,8120.68319771475,0.0,1.0
2010-05-14,15.86,16.11,15.66,16.06,7900,9.37458070294175,9.52235152108396,9.25636404842799,9.49279735745552,13365.2910962389,0.0,1.0
2010-05-17,16.17,16.28,15.97,15.97,5300,9.55781651743809,9.62283567742067,9.43959986292433,9.43959986292433,8966.58769747671,0.0,1.0
2010-05-18,15.55,16.5,15.33,16.46,5200,9.19134488844541,9.75287399738581,9.06130656848027,9.72923066648306,8797.40679752431,0.0,1.0
2010-05-19,15.24,15.95,15.15,15.95,9400,9.00810907394908,9.42777819747295,8.95491157941788,9.42777819747295,15903.0045955247,0.0,1.0
2010-05-20,14.46,15.035,14.35,14.99,8400,8.54706412134538,8.88693700307246,8.48204496136281,8.86033825580687,14211.1955960008,0.0,1.0
2010-05-21,14.3,16.0999,14.06,14.26,19900,8.45249079773437,9.51638158003102,8.31063081231785,8.42884746683161,33666.9990905257,0.0,1.0
2010-05-24,14.26,14.67,14.26,14.33,2300,8.42884746683161,8.67119160858484,8.42884746683161,8.47022329591143,3891.16069890499,0.0,1.0
2010-05-25,13.77,14.41,13.6,14.09,8500,8.13921666327288,8.51750995771694,8.03873250693618,8.32836331049491,14380.3764959532,0.0,1.0
2010-05-26,13.46,14.51,13.41,14.32,9500,7.95598084877655,8.57661828497382,7.9264266851481,8.46431246318575,16072.1854954771,0.0,1.0
2010-05-27,14.65,14.73,13.4,13.69,7500,8.75689868310732,8.80471792506285,8.00972302755209,8.1830677796409,12547.2503424022,0.165,1.0
2010-05-28,14.38,14.65,14.1,14.65,12400,8.59550874150739,8.75689868310732,8.42814139466302,8.75689868310732,20744.7872327717,0.0,1.0
2010-06-01,13.4,15.33,13.4,14.21,9500,8.00972302755209,9.16336223972936,8.00972302755209,8.49389285235188,15893.1837670428,0.0,1.0
2010-06-02,13.51,13.86,13.18,13.4,11400,8.07547448524095,8.28468366879641,7.87822011217436,8.00972302755209,19071.8205204514,0.0,1.0
2010-06-03,13.26,13.72,13.19,13.42,8000,7.9260393541299,8.20099999537423,7.88419751741881,8.02167783804097,13383.7336985624,0.0,1.0
2010-06-04,12.2,13.46,12.16,13.0,13200,7.29243439821906,8.04558745901874,7.2685247772413,7.77062681777441,22083.1606026279,0.0,1.0
2010-06-07,11.77,12.56,11.71,12.3,22600,7.03540597270806,7.50762098701897,6.99954154124141,7.35220845066348,37809.0476984388,0.0,1.0
2010-06-08,11.47,12.155,11.37,11.75,13800,6.85608381537481,7.26553607461907,6.79630976293039,7.02345116221918,23086.9406300201,0.0,1.0
2010-06-09,10.74,11.92,10.62,11.66,24200,6.41973323253055,7.12506705137469,6.34800436959725,6.9696545150192,40485.7944381512,0.0,1.0
2010-06-10,10.97,11.49,10.81,10.9,23600,6.55721355315272,6.86803862586369,6.46157506924165,6.51537171644162,39482.014410759,0.0,1.0
2010-06-11,11.07,11.38,10.76,10.88,13500,6.61698760559713,6.80228716817483,6.43168804301944,6.50341690595274,22585.050616324,0.0,1.0
2010-06-14,10.65,11.35,10.53,11.2,17800,6.36593658533058,6.7843549524415,6.29420772239727,6.69469387377488,29778.8074793013,0.0,1.0
2010-06-15,11.03,11.4,10.65,10.7,469600,6.59307798461937,6.81424197866371,6.36593658533058,6.39582361155278,785625.168105612,0.0,1.0
2010-06-16,10.94,11.05,10.75,10.9,40200,6.53928133741939,6.60503279510825,6.42571063777499,6.51537171644162,67253.261835276,0.0,1.0
2010-06-17,11.21,11.48,10.86,11.03,34100,6.70067127901932,6.86206122061925,6.49146209546385,6.59307798461937,57048.1648901222,0.0,1.0
2010-06-18,11.75,11.82,11.14,11.3,56600,7.02345116221918,7.06529299893027,6.65882944230823,6.7544679262193,94689.9159173289,0.0,1.0
2010-06-21,11.44,11.8399,11.44,11.58,20200,6.83815159964148,7.07718803536671,6.83815159964148,6.92183527306367,33793.92758887,0.0,1.0
2010-06-22,11.31,11.99,11.25,11.52,51000,6.76044533146374,7.16690888808578,6.72458089999709,6.88597084159702,85321.3023283352,0.0,1.0
2010-06-23,11.7,12.109,11.31,11.31,73200,6.99356413599697,7.23804001049464,6.76044533146374,6.76044533146374,122461.163341846,0.0,1.0
2010-06-24,11.25,11.7,11.25,11.59,26900,6.72458089999709,6.99356413599697,6.72458089999709,6.92781267830811,45002.804561416,0.0,1.0
2010-06-25,10.84,11.4,10.75,11.3,279600,6.47950728497497,6.81424197866371,6.42571063777499,6.7544679262193,467761.492764756,0.0,1.0
2010-06-28,11.03,11.46,10.95,10.95,21100,6.59307798461937,6.85010641013037,6.54525874266383,6.54525874266383,35299.5976299583,0.0,1.0
2010-06-29,10.83,11.1,10.75,11.01,47400,6.47352987973053,6.63491982133046,6.42571063777499,6.58112317413048,79298.6221639821,0.0,1.0
2010-06-30,10.98,11.1,10.83,10.83,24300,6.56319095839716,6.63491982133046,6.47352987973053,6.47352987973053,40653.0911093832,0.0,1.0
2010-07-01,11.0,11.945,10.86,10.98,20600,6.57514576888604,7.1400105644858,6.49146209546385,6.56319095839716,34463.1142737981,0.0,1.0
2010-07-02,11.02,11.125,10.9,11.05,9200,6.58710057937492,6.64986333444156,6.51537171644162,6.60503279510825,15391.2937533468,0.0,1.0
2010-07-06,10.99,11.25,10.96,11.21,14500,6.5691683636416,6.72458089999709,6.55123614790827,6.70067127901932,24258.0173286443,0.0,1.0
2010-07-07,11.07,11.19,10.96,11.19,18100,6.61698760559713,6.68871646853044,6.55123614790827,6.68871646853044,30280.6974929974,0.0,1.0
2010-07-08,11.1,11.2,11.0,11.2,13500,6.63491982133046,6.69469387377488,6.57514576888604,6.69469387377488,22585.050616324,0.0,1.0
2010-07-09,11.1,11.14,10.99,11.11,9900,6.63491982133046,6.65882944230823,6.5691683636416,6.6408972265749,16562.370451971,0.0,1.0
2010-07-12,10.94,11.09,10.94,11.06,15200,6.53928133741939,6.62894241608602,6.53928133741939,6.61101020035269,25429.0940272685,0.0,1.0
2010-07-13,11.1,11.15,10.96,11.15,22000,6.63491982133046,6.66480684755267,6.55123614790827,6.66480684755267,36805.2676710466,0.0,1.0
2010-07-14,10.96,11.1,10.93,11.05,13000,6.55123614790827,6.63491982133046,6.53330393217495,6.60503279510825,21748.5672601639,0.0,1.0
2010-07-15,10.9,11.0,10.89,11.0,8300,6.51537171644162,6.57514576888604,6.50939431119718,6.57514576888604,13885.6237122585,0.0,1.0
2010-07-16,10.8,10.97,10.75,10.8,28300,6.4555976639972,6.55721355315272,6.42571063777499,6.4555976639972,47344.9579586645,0.0,1.0
2010-07-19,10.86,11.095,10.75,10.84,20700,6.49146209546385,6.63193111870824,6.42571063777499,6.47950728497497,34630.4109450302,0.0,1.0
2010-07-20,10.9,10.9,10.76,10.82,19200,6.51537171644162,6.51537171644162,6.43168804301944,6.46755247448609,32120.9608765497,0.0,1.0
2010-07-21,10.75,11.1,10.75,11.01,14600,6.42571063777499,6.63491982133046,6.42571063777499,6.58112317413048,24425.3139998764,0.0,1.0
2010-07-22,11.1,11.3,10.78,10.96,28000,6.63491982133046,6.7544679262193,6.44364285350832,6.55123614790827,46843.0679449684,0.0,1.0
2010-07-23,11.1,11.15,10.86,11.01,12000,6.63491982133046,6.66480684755267,6.49146209546385,6.58112317413048,20075.6005478436,0.0,1.0
2010-07-26,11.88,11.95,11.19,11.27,48100,7.10115743039692,7.14299926710802,6.68871646853044,6.73653571048597,80469.6988626064,0.0,1.0
2010-07-27,11.85,11.955,11.29,11.94,46000,7.0832252146636,7.14598796973024,6.74849052097485,7.13702186186357,76956.4687667337,0.0,1.0
2010-07-28,11.93,12.0,11.53,11.85,33800,7.13104445661913,7.17288629333023,6.89194824684146,7.0832252146636,56546.2748764261,0.0,1.0
2010-07-29,12.94,12.95,11.92,12.0,93400,7.73476238630776,7.7407397915522,7.12506705137469,7.17288629333023,156255.090930716,0.0,1.0
2010-07-30,12.07,12.9,12.05,12.69,329600,7.21472813004132,7.71085276532999,7.20277331955244,7.58532725519671,551409.82838077,0.0,1.0
2010-08-02,11.87,12.75,11.64,12.28,44100,7.09518002515248,7.62119168666336,6.95769970453032,7.3402536401746,73777.8320133252,0.0,1.0
2010-08-03,12.39,12.56,11.81,11.81,26400,7.40600509786346,7.50762098701897,7.05931559368583,7.05931559368583,44166.3212052559,0.0,1.0
2010-08-04,12.56,12.56,12.24,12.43,20100,7.50762098701897,7.50762098701897,7.31634401919683,7.42991471884123,33626.630917638,0.0,1.0
2010-08-05,12.35,12.745,12.1805,12.42,12800,7.38209547688569,7.61820298404114,7.2807784579924,7.42393731359678,21413.9739176998,0.0,1.0
2010-08-06,12.02,12.62,12.01,12.12,13900,7.18484110381911,7.54348541848562,7.17886369857467,7.24461515626353,23254.2373012521,0.0,1.0
2010-08-09,12.94,12.97,12.19,12.19,26900,7.73476238630776,7.75269460204109,7.28645699297462,7.28645699297462,45002.804561416,0.0,1.0
2010-08-10,12.65,12.7999,12.46,12.74,33800,7.56141763421895,7.65101893883313,7.44784693457455,7.61521428141892,56546.2748764261,0.0,1.0
2010-08-11,12.43,12.685,11.87,12.34,33900,7.42991471884123,7.58233855257449,7.09518002515248,7.37611807164125,56713.5715476581,0.0,1.0
2010-08-12,12.53,12.75,12.29,12.29,34200,7.48968877128564,7.62119168666336,7.34623104541904,7.34623104541904,57215.4615613542,0.0,1.0
2010-08-13,12.24,12.65,12.235,12.5,36300,7.31634401919683,7.56141763421895,7.31335531657461,7.47175655555232,60728.6916572268,0.0,1.0
2010-08-16,12.59,12.71,12.15,12.15,32900,7.5255532027523,7.5972820656856,7.26254737199685,7.26254737199685,55040.6048353378,0.0,1.0
2010-08-17,12.87,12.91,12.63,12.67,35200,7.69292054959667,7.71683017057443,7.54946282373006,7.57337244470783,58888.4282736745,0.0,1.0
2010-08-18,12.82,12.855,12.76,12.81,12000,7.66303352337446,7.68395444173,7.62716909190781,7.65705611813002,20075.6005478436,0.0,1.0
2010-08-19,12.45,12.93,12.39,12.73,47600,7.44186952933011,7.72878498106332,7.40600509786346,7.60923687617448,79633.2155064462,0.0,1.0
2010-08-20,12.44,12.93,12.33,12.33,26800,7.43589212408567,7.72878498106332,7.37014066639681,7.37014066639681,44835.507890184,0.0,1.0
2010-08-23,12.38,12.615,12.38,12.51,28500,7.40002769261902,7.5404967158634,7.40002769261902,7.47773396079676,47679.5513011285,0.0,1.0
2010-08-24,12.47,12.58,12.25,12.25,21900,7.45382433981899,7.51957579750785,7.32232142444127,7.32232142444127,36637.9709998146,0.0,1.0
2010-08-25,12.81,12.81,12.38,12.38,18300,7.65705611813002,7.65705611813002,7.40002769261902,7.40002769261902,30615.2908354614,0.0,1.0
2010-08-26,12.61,12.83,12.5,12.83,17000,7.53750801324118,7.6690109286189,7.47175655555232,7.6690109286189,28440.4341094451,0.0,1.0
2010-08-27,12.91,12.94,12.52,12.61,26000,7.81545735710773,7.8336187607261,7.57935911006884,7.63384332092397,42948.2223064957,0.165,1.0
2010-08-30,12.59,12.89,12.59,12.81,15500,7.62173571851172,7.80334975469547,7.62173571851172,7.75491934504647,25603.7479134878,0.0,1.0
2010-08-31,12.81,12.87,12.5,12.5,10700,7.75491934504647,7.79124215228322,7.56725150765659,7.56725150765659,17674.8453338271,0.0,1.0
2010-09-01,12.98,12.98,12.62,12.95,31400,7.8578339655506,7.8578339655506,7.63989712213009,7.83967256193223,51868.2377086141,0.0,1.0
2010-09-02,12.88,12.99,12.76,12.99,10400,7.79729595348935,7.86388776675673,7.72465033901585,7.86388776675673,17179.2889225983,0.0,1.0
2010-09-03,13.21,13.26,12.511,12.99,28100,7.99707139329148,8.02734039932211,7.57391068898333,7.86388776675673,46417.1171850973,0.0,1.0
2010-09-07,12.95,13.38,12.92,13.19,21000,7.83967256193223,8.09998601379561,7.82151115831385,7.98496379087923,34688.9487860157,0.0,1.0
2010-09-08,13.03,13.16,12.95,13.03,18800,7.88810297158123,7.96680238726086,7.83967256193223,7.88810297158123,31054.8684370046,0.0,1.0
2010-09-09,13.11,13.37,13.0,13.19,9800,7.93653338123023,8.09393221258949,7.86994156796285,7.98496379087923,16188.1761001407,0.0,1.0
2010-09-10,13.31,13.49,12.9405,13.12,16400,8.05760940535274,8.16657782706299,7.83392145078641,7.94258718243636,27090.4171471742,0.0,1.0
2010-09-13,13.8,13.93,13.21,13.45,25500,8.35424566445288,8.4329450801325,7.99707139329148,8.14236262223849,42122.2949544477,0.0,1.0
2010-09-14,13.61,13.8,13.53,13.78,20000,8.23922344153649,8.35424566445288,8.19079303188749,8.34213806204062,33037.0940819198,0.0,1.0
2010-09-15,13.53,13.91,13.12,13.63,15900,8.19079303188749,8.42083747772025,7.94258718243636,8.25133104394875,26264.4897951262,0.0,1.0
2010-09-16,13.18,13.62,13.03,13.54,16500,7.97890998967311,8.24527724274262,7.88810297158123,8.19684683309362,27255.6026175838,0.0,1.0
2010-09-17,13.14,13.37,12.99,13.37,35000,7.95469478484861,8.09393221258949,7.86388776675673,8.09393221258949,57814.9146433596,0.0,1.0
2010-09-20,13.8,13.8,13.14,13.14,31900,8.35424566445288,8.35424566445288,7.95469478484861,7.95469478484861,52694.165060662,0.0,1.0
2010-09-21,13.52,13.74,13.46,13.74,19500,8.18473923068137,8.31792285721612,8.14841642344462,8.31792285721612,32211.1667298718,0.0,1.0
2010-09-22,13.17,13.71,13.15,13.49,9300,7.97285618846698,8.29976145359775,7.96074858605473,8.16657782706299,15362.2487480927,0.0,1.0
2010-09-23,13.01,13.3599,12.94,13.13,20700,7.87599536916898,8.0878178733713,7.8336187607261,7.94864098364248,34193.392374787,0.0,1.0
2010-09-24,13.77,13.77,13.23,13.23,21700,8.3360842608345,8.3360842608345,8.00917899570373,8.00917899570373,35845.2470788829,0.0,1.0
2010-09-27,13.55,13.78,13.5,13.75,11800,8.20290063429974,8.34213806204062,8.17263162826912,8.32397665842225,19491.8855083327,0.0,1.0
2010-09-28,13.5,13.66,13.4,13.62,17800,8.17263162826912,8.26949244756712,8.11209361620786,8.24527724274262,29403.0137329086,0.0,1.0
2010-09-29,13.77,13.78,13.27,13.41,18500,8.3360842608345,8.34213806204062,8.03339420052824,8.11814741741399,30559.3120257758,0.0,1.0
2010-09-30,13.75,13.89,13.61,13.78,13700,8.32397665842225,8.408729875308,8.23922344153649,8.34213806204062,22630.409446115,0.0,1.0
2010-10-01,13.78,13.89,13.68,13.89,3400,8.34213806204062,8.408729875308,8.28160004997937,8.408729875308,5616.30599392636,0.0,1.0
2010-10-04,13.38,13.65,13.36,13.65,10500,8.09998601379561,8.263438646361,8.08787841138336,8.263438646361,17344.4743930079,0.0,1.0
2010-10-05,13.65,13.74,13.38,13.56,37000,8.263438646361,8.31792285721612,8.09998601379561,8.20895443550587,61118.6240515516,0.0,1.0
2010-10-06,13.51,13.65,13.4,13.4,15400,8.17868542947524,8.263438646361,8.11209361620786,8.11209361620786,25438.5624430782,0.0,1.0
2010-10-07,13.28,13.64,13.28,13.64,28700,8.03944800173436,8.25738484515487,8.03944800173436,8.25738484515487,47408.2300075549,0.0,1.0
2010-10-08,13.49,13.58,13.0,13.0,17300,8.16657782706299,8.22106203791812,7.86994156796285,7.86994156796285,28577.0863808606,0.0,1.0
2010-10-11,13.53,13.73,13.31,13.52,5200,8.19079303188749,8.31186905601,8.05760940535274,8.18473923068137,8589.64446129914,0.0,1.0
2010-10-12,13.66,13.67,13.32,13.54,3800,8.26949244756712,8.27554624877325,8.06366320655886,8.19684683309362,6277.04787556476,0.0,1.0
2010-10-13,13.69,13.74,13.52,13.66,24500,8.2876538511855,8.31792285721612,8.18473923068137,8.26949244756712,40470.4402503517,0.0,1.0
2010-10-14,13.71,13.74,13.62,13.74,10900,8.29976145359775,8.31792285721612,8.24527724274262,8.31792285721612,18005.2162746463,0.0,1.0
2010-10-15,13.71,13.79,13.51,13.79,26600,8.29976145359775,8.34819186324675,8.17868542947524,8.34819186324675,43939.3351289533,0.0,1.0
2010-10-18,13.8,13.89,13.665,13.81,21200,8.35424566445288,8.408729875308,8.27251934817018,8.360299465659,35019.3197268349,0.0,1.0
2010-10-19,13.64,13.8,13.49,13.64,16500,8.25738484515487,8.35424566445288,8.16657782706299,8.25738484515487,27255.6026175838,0.0,1.0
2010-10-20,13.73,13.78,13.5401,13.78,8100,8.31186905601,8.34213806204062,8.19690737110568,8.34213806204062,13380.0231031775,0.0,1.0
2010-10-21,13.61,13.82,13.58,13.82,9100,8.23922344153649,8.36635326686513,8.22106203791812,8.36635326686513,15031.8778072735,0.0,1.0
2010-10-22,13.77,13.8,13.42,13.7,11100,8.3360842608345,8.35424566445288,8.12420121862011,8.29370765239162,18335.5872154655,0.0,1.0
2010-10-25,13.84,13.9,13.65,13.8,10900,8.37846086927738,8.41478367651413,8.263438646361,8.35424566445288,18005.2162746463,0.0,1.0
2010-10-26,13.76,13.9,13.63,13.77,13100,8.33003045962837,8.41478367651413,8.25133104394875,8.3360842608345,21639.2966236575,0.0,1.0
2010-10-27,13.73,13.9,13.65,13.65,12700,8.31186905601,8.41478367651413,8.263438646361,8.263438646361,20978.5547420191,0.0,1.0
2010-10-28,13.8,13.88,13.7,13.88,11400,8.35424566445288,8.40267607410188,8.29370765239162,8.40267607410188,18831.1436266943,0.0,1.0
2010-10-29,13.89,13.95,13.8,13.8,16100,8.408729875308,8.44505268254475,8.35424566445288,8.35424566445288,26594.8607359454,0.0,1.0
2010-11-01,13.56,13.98,13.56,13.92,16600,8.20895443550587,8.46321408616313,8.20895443550587,8.42689127892638,27420.7880879934,0.0,1.0
2010-11-02,13.97,13.98,13.595,13.77,12400,8.457160284957,8.46321408616313,8.23014273972731,8.3360842608345,20482.9983307903,0.0,1.0
2010-11-03,14.08,14.08,13.83,13.97,5000,8.52375209822438,8.52375209822438,8.37240706807125,8.457160284957,8259.27352047995,0.0,1.0
2010-11-04,14.65,14.65,14.12,14.19,27200,8.86881876697352,8.86881876697352,8.54796730304888,8.59034391149176,44930.4479514109,0.0,1.0
2010-11-05,14.94,14.94,14.54,14.65,15400,9.04437900195115,9.04437900195115,8.80222695370614,8.86881876697352,25438.5624430782,0.0,1.0
2010-11-08,15.32,15.32,14.75,14.83,12800,9.27442344778392,9.27442344778392,8.92935677903477,8.97778718868378,21143.7402124286,0.0,1.0
2010-11-09,15.17,15.45,15.05,15.36,14600,9.18361642969204,9.35312286346354,9.11097081521853,9.29863865260842,24117.0786798014,0.0,1.0
2010-11-10,15.29,15.32,14.63,15.32,21400,9.25626204416554,9.27442344778392,8.85671116456127,9.27442344778392,35349.6906676542,0.0,1.0
2010-11-11,15.08,15.15,14.96,15.09,10100,9.12913221883691,9.17150882727979,9.05648660436341,9.13518602004303,16683.7325113695,0.0,1.0
2010-11-12,15.01,15.1,14.74,14.85,12200,9.08675561039403,9.14123982124916,8.92330297782865,8.98989479109603,20152.6273899711,0.0,1.0
2010-11-15,14.94,15.3499,14.87,15.01,20100,9.04437900195115,9.29252431339023,9.00200239350828,9.08675561039403,33202.2795523294,0.0,1.0
2010-11-16,14.63,14.8,14.55,14.8,15400,8.85671116456127,8.9596257850654,8.80828075491227,8.9596257850654,25438.5624430782,0.0,1.0
2010-11-17,14.37,14.6,14.3,14.55,6600,8.69931233320201,8.8385497609429,8.65693572475914,8.80828075491227,10902.2410470335,0.0,1.0
2010-11-18,14.44,14.54,14.35,14.54,7300,8.74168894164489,8.80222695370614,8.68720473078976,8.80222695370614,12058.5393399007,0.0,1.0
2010-11-19,14.37,14.48,14.33,14.48,14700,8.69931233320201,8.76590414646939,8.67509712837751,8.76590414646939,24282.264150211,0.0,1.0
2010-11-22,14.23,14.41,14.1,14.33,10300,8.61455911631626,8.72352753802652,8.53585970063663,8.67509712837751,17014.1034521887,0.0,1.0
2010-11-23,13.96,14.24,13.89,14.11,10700,8.45110648375088,8.62061291752239,8.408729875308,8.54191350184276,17674.8453338271,0.0,1.0
2010-11-24,14.32,14.42,13.96,14.16,19800,8.66904332717139,8.72958133923264,8.45110648375088,8.57218250787338,32706.7231411006,0.0,1.0
2010-11-26,14.35,14.5,14.25,14.5,1700,8.68720473078976,8.77801174888164,8.62666671872851,8.77801174888164,2808.15299696318,0.0,1.0
2010-11-29,14.59,14.66,13.84,14.05,12800,8.93238367963784,8.97523953005419,8.4732138537483,8.60178140499737,20907.2971670169,0.165,1.0
2010-11-30,14.33,14.54,14.24,14.43,10700,8.7732048066628,8.90177235791187,8.71810442755605,8.83442745011473,17477.1937255532,0.0,1.0
2010-12-01,14.7,14.89,14.61,14.63,22200,8.99972858743497,9.11605160999365,8.94462820832822,8.95687273701861,36261.0935240449,0.0,1.0
2010-12-02,14.65,14.69,14.375,14.69,7600,8.969117265709,8.99360632308978,8.80075499621617,8.99360632308978,12413.7076929163,0.0,1.0
2010-12-03,14.65,14.95,14.4018,14.61,15900,8.969117265709,9.15278519606482,8.81716266466129,8.94462820832822,25970.7831996538,0.0,1.0
2010-12-06,14.89,14.95,14.35,14.56,11100,9.11605160999365,9.15278519606482,8.78544933535319,8.91401688660225,18130.5467620225,0.0,1.0
2010-12-07,15.04,15.27,14.31,14.95,38500,9.20788557517156,9.34869765511102,8.76096027797241,9.15278519606482,62885.229760168,0.0,1.0
2010-12-08,14.44,15.15,14.38,15.01,34800,8.84054971445993,9.27523048296869,8.80381612838877,9.18951878213598,56841.7141728271,0.0,1.0
2010-12-09,14.76,14.9,14.59,14.61,22400,9.03646217350613,9.12217387433885,8.93238367963784,8.94462820832822,36587.7700422796,0.0,1.0
2010-12-10,14.7,14.74,14.61,14.74,17600,8.99972858743497,9.02421764481575,8.94462820832822,9.02421764481575,28747.5336046482,0.0,1.0
2010-12-13,14.73,14.86,14.52,14.69,13300,9.01809538047055,9.09768481695807,8.88952782922148,8.99360632308978,21723.9884626035,0.0,1.0
2010-12-14,14.97,15.1,14.8,14.84,14600,9.1650297247552,9.24461916124272,9.06095123088691,9.08544028826768,23847.3858311286,0.0,1.0
2010-12-15,15.16,15.38,14.73,15.0,27400,9.28135274731389,9.41604256290815,9.01809538047055,9.18339651779078,44754.6829981455,0.0,1.0
2010-12-16,15.72,15.83,15.12,15.28,28100,9.62419955064474,9.69154445844188,9.25686368993311,9.35481991945621,45898.0508119668,0.0,1.0
2010-12-17,15.66,15.74,15.16,15.74,49100,9.58746596457358,9.63644407933513,9.28135274731389,9.63644407933513,80199.0852266038,0.0,1.0
2010-12-20,15.59,15.72,15.411,15.72,10900,9.54461011415722,9.62419955064474,9.43502158237825,9.62419955064474,17803.8702437878,0.0,1.0
2010-12-21,15.59,15.66,15.34,15.66,12700,9.54461011415722,9.58746596457358,9.39155350552738,9.58746596457358,20743.9589078996,0.0,1.0
2010-12-22,15.49,15.6,15.36,15.56,22300,9.48338747070528,9.55073237850242,9.40379803421776,9.52624332112164,36424.4317831622,0.0,1.0
2010-12-23,15.23,15.56,14.58,15.39,12200,9.32420859773024,9.52624332112164,8.92626141529264,9.42216482725335,19927.267612313,0.0,1.0
2010-12-27,15.25,15.48,14.96,15.26,6800,9.33645312642063,9.47726520636009,9.15890746041001,9.34257539076583,11107.0016199777,0.0,1.0
2010-12-28,15.21,15.31,15.17,15.18,15500,9.31196406903986,9.3731867124918,9.28747501165908,9.29359727600427,25317.4301631845,0.0,1.0
2010-12-29,15.23,15.3,14.98,15.18,11600,9.32420859773024,9.3670644481466,9.1711519891004,9.29359727600427,18947.2380576091,0.0,1.0
2010-12-30,14.95,15.31,14.95,15.23,12100,9.15278519606482,9.3731867124918,9.15278519606482,9.32420859773024,19763.9293531956,0.0,1.0
2010-12-31,14.81,15.15,14.81,15.02,7700,9.0670734952321,9.27523048296869,9.0670734952321,9.19564104648117,12577.0459520336,0.0,1.0
2011-01-03,15.02,15.14,14.9,14.9,17000,9.19564104648117,9.2691082186235,9.12217387433885,9.12217387433885,27767.5040499443,0.0,1.0
2011-01-04,14.83,15.1,14.83,15.1,6600,9.07931802392249,9.24461916124272,9.07931802392249,9.24461916124272,10780.3251017431,0.0,1.0
2011-01-05,14.95,14.95,14.54,14.83,8400,9.15278519606482,9.15278519606482,8.90177235791187,9.07931802392249,13720.4137658548,0.0,1.0
2011-01-06,14.86,14.98,14.76,14.98,6800,9.09768481695807,9.1711519891004,9.03646217350613,9.1711519891004,11107.0016199777,0.0,1.0
2011-01-07,14.68,14.9,14.61,14.9,11700,8.98748405874458,9.12217387433885,8.94462820832822,9.12217387433885,19110.5763167264,0.0,1.0
2011-01-10,14.97,15.0,14.34,14.37,17000,9.1650297247552,9.18339651779078,8.77932707100799,8.79769386404357,27767.5040499443,0.0,1.0
2011-01-11,14.88,14.99,14.8,14.99,5300,9.10992934564846,9.17727425344559,9.06095123088691,9.17727425344559,8656.92773321793,0.0,1.0
2011-01-12,14.95,15.08,14.89,15.03,8100,9.15278519606482,9.23237463255234,9.11605160999365,9.20176331082637,13230.3989885029,0.0,1.0
2011-01-13,14.87,15.11,14.8,15.0,9800,9.10380708130326,9.25074142558792,9.06095123088691,9.18339651779078,16007.1493934973,0.0,1.0
2011-01-14,14.95,15.06,14.9,14.9,24300,9.15278519606482,9.22013010386195,9.12217387433885,9.12217387433885,39691.1969655086,0.0,1.0
2011-01-18,14.9,15.0,14.79,14.87,6700,9.12217387433885,9.18339651779078,9.05482896654171,9.10380708130326,10943.6633608604,0.0,1.0
2011-01-19,14.51,14.98,14.44,14.98,13500,8.88340556487629,9.1711519891004,8.84054971445993,9.1711519891004,22050.6649808381,0.0,1.0
2011-01-20,14.32,14.52,14.31,14.52,7700,8.7670825423176,8.88952782922148,8.76096027797241,8.88952782922148,12577.0459520336,0.0,1.0
2011-01-21,13.72,14.49,13.72,14.38,24700,8.39974668160597,8.8711610361859,8.39974668160597,8.80381612838877,40344.5500019779,0.0,1.0
2011-01-24,13.77,14.155,13.71,13.81,15500,8.43035800333194,8.6660651806219,8.39362441726078,8.45484706071272,25317.4301631845,0.0,1.0
2011-01-25,13.86,13.9,13.71,13.74,13200,8.48545838243868,8.50994743981946,8.39362441726078,8.41199121029636,21560.6502034862,0.0,1.0
2011-01-26,14.34,14.728,13.91,13.91,8300,8.77932707100799,9.01687092760151,8.51606970416466,8.51606970416466,13557.0755067375,0.0,1.0
2011-01-27,14.27,14.29,14.1,14.23,4500,8.73647122059163,8.74871574928202,8.63239272672334,8.71198216321086,7350.22166027938,0.0,1.0
2011-01-28,13.68,14.27,13.68,14.27,25900,8.3752576242252,8.73647122059163,8.3752576242252,8.73647122059163,42304.6091113857,0.0,1.0
2011-01-31,13.91,13.91,13.78,13.78,13000,8.51606970416466,8.51606970416466,8.43648026767714,8.43648026767714,21233.9736852515,0.0,1.0
2011-02-01,14.29,14.33,13.8601,13.93,12200,8.74871574928202,8.7732048066628,8.48551960508214,8.52831423285504,19927.267612313,0.0,1.0
2011-02-02,14.08,14.28,13.96,14.18,4500,8.62014819803295,8.74259348493683,8.54668102589062,8.68137084148489,7350.22166027937,0.0,1.0
2011-02-03,13.91,14.03,13.83,13.9299,9600,8.51606970416466,8.58953687630698,8.4670915894031,8.52825301021159,15680.4728752627,0.0,1.0
2011-02-04,13.9,13.9,13.76,13.87,67100,8.50994743981946,8.50994743981946,8.42423573898675,8.49158064678388,109599.971867721,0.0,1.0
2011-02-07,14.0,14.0,13.81,13.86,8700,8.5711700832714,8.5711700832714,8.45484706071272,8.48545838243868,14210.4285432068,0.0,1.0
2011-02-08,13.84,13.92,13.76,13.92,4200,8.4732138537483,8.52219196850985,8.42423573898675,8.52219196850985,6860.20688292741,0.0,1.0
2011-02-09,13.78,13.78,13.65,13.77,11900,8.43648026767714,8.43648026767714,8.35689083118961,8.43035800333194,19437.252834961,0.0,1.0
2011-02-10,13.77,13.94,13.65,13.73,7000,8.43035800333194,8.53443649720024,8.35689083118961,8.40586894595117,11433.6781382124,0.0,1.0
2011-02-11,13.93,13.93,13.51,13.71,9900,8.52831423285504,8.52831423285504,8.2711791303569,8.39362441726078,16170.4876526146,0.0,1.0
2011-02-14,13.7,13.87,13.67,13.87,4900,8.38750215291558,8.49158064678388,8.36913535988,8.49158064678388,8003.57469674865,0.0,1.0
2011-02-15,13.64,13.8199,13.6,13.71,7700,8.35076856684442,8.46090810241446,8.32627950946364,8.39362441726078,12577.0459520336,0.0,1.0
2011-02-16,13.73,13.76,13.65,13.72,9500,8.40586894595117,8.42423573898675,8.35689083118961,8.39974668160597,15517.1346161453,0.0,1.0
2011-02-17,13.84,13.87,13.75,13.75,5400,8.4732138537483,8.49158064678388,8.41811347464155,8.41811347464155,8820.26599233525,0.0,1.0
2011-02-18,13.86,13.99,13.77,13.93,13200,8.48545838243868,8.5650478189262,8.43035800333194,8.52831423285504,21560.6502034862,0.0,1.0
2011-02-22,13.66,13.84,13.66,13.7,11200,8.36301309553481,8.4732138537483,8.36301309553481,8.38750215291558,18293.8850211398,0.0,1.0
2011-02-23,13.62,14.0,13.6,13.88,8200,8.33852403815403,8.5711700832714,8.32627950946364,8.49770291112907,13393.7372476202,0.0,1.0
2011-02-24,13.8,13.82,13.5544,13.71,14800,8.44872479636752,8.46096932505791,8.29836198404956,8.39362441726078,24174.0623493633,0.0,1.0
2011-02-25,13.91,13.98,13.53,13.7,12100,8.61708706586035,8.66045127108035,8.38168138038034,8.48699445020035,19532.238529517,0.165,1.0
2011-02-28,14.14,14.14,13.8528,13.95,13300,8.75956945444036,8.75956945444036,8.58165231530915,8.64186661170035,21469.3200365765,0.0,1.0
2011-03-01,14.0,14.61,13.9,14.61,18700,8.67284104400036,9.05072911806037,8.61089217940035,9.05072911806037,30186.1868183444,0.0,1.0
2011-03-02,14.02,14.2,13.93,14.0,10400,8.68523081692036,8.79673877320036,8.62947683878035,8.67284104400036,16788.0397278493,0.0,1.0
2011-03-03,14.39,14.39,14.13,14.13,10100,8.91444161594037,8.91444161594037,8.75337456798036,8.75337456798036,16303.7693510844,0.0,1.0
2011-03-04,14.11,14.31,14.08,14.31,9500,8.74098479506036,8.86488252426036,8.72240013568036,8.86488252426036,15335.2285975546,0.0,1.0
2011-03-07,13.78,14.27,13.76,14.2,15000,8.53655354188035,8.84010297842036,8.52416376896035,8.79673877320036,24213.5188382442,0.0,1.0
2011-03-08,14.17,14.31,13.77,13.77,20500,8.77815411382036,8.86488252426036,8.53035865542035,8.53035865542035,33091.8090789337,0.0,1.0
2011-03-09,14.3,14.52,14.18,14.2,38400,8.85868763780036,8.99497513992037,8.78434900028036,8.79673877320036,61986.6082259051,0.0,1.0
2011-03-10,14.22,14.35,14.19,14.19,31200,8.80912854612036,8.88966207010036,8.79054388674036,8.79054388674036,50364.1191835479,0.0,1.0
2011-03-11,14.27,14.35,14.2,14.33,26700,8.84010297842036,8.88966207010036,8.79673877320036,8.87727229718036,43100.0635320747,0.0,1.0
2011-03-14,14.13,14.22,14.07,14.17,6100,8.75337456798036,8.80912854612036,8.71620524922036,8.77815411382036,9846.8309942193,0.0,1.0
2011-03-15,14.02,14.19,14.0,14.0,11600,8.68523081692036,8.79054388674036,8.67284104400036,8.67284104400036,18725.1212349088,0.0,1.0
2011-03-16,13.63,14.16,13.61,14.06,17100,8.44363024498035,8.77195922736036,8.43124047206035,8.71001036276036,27603.4114755984,0.0,1.0
2011-03-17,13.64,13.94,13.57,13.91,11000,8.44982513144035,8.63567172524035,8.40646092622034,8.61708706586035,17756.5804813791,0.0,1.0
2011-03-18,14.05,14.53,13.66,13.76,68000,8.70381547630036,9.00117002638037,8.46221490436035,8.52416376896035,109767.952066707,0.0,1.0
2011-03-21,14.24,14.24,13.85,14.16,12700,8.82151831904036,8.82151831904036,8.57991774710035,8.77195922736036,20500.7792830467,0.0,1.0
2011-03-22,14.1,14.21,14.06,14.21,6300,8.73478990860036,8.80293365966036,8.71001036276036,8.80293365966036,10169.6779120626,0.0,1.0
2011-03-23,13.98,14.05,13.86,14.01,9300,8.66045127108035,8.70381547630036,8.58611263356035,8.67903593046035,15012.3816797114,0.0,1.0
2011-03-24,13.87,13.91,13.67,13.88,16200,8.59230752002035,8.61708706586035,8.46840979082035,8.59850240648035,26150.6003453037,0.0,1.0
2011-03-25,14.16,14.2,13.7938,13.9,12600,8.77195922736036,8.79673877320036,8.54510248519515,8.61089217940035,20339.3558241251,0.0,1.0
2011-03-28,13.95,14.24,13.95,14.22,10100,8.64186661170035,8.82151831904036,8.64186661170035,8.80912854612036,16303.7693510844,0.0,1.0
2011-03-29,14.2,14.2,13.87,13.92,5500,8.79673877320036,8.79673877320036,8.59230752002035,8.62328195232035,8878.29024068954,0.0,1.0
2011-03-30,14.2,14.3,14.15,14.2,12100,8.79673877320036,8.85868763780036,8.76576434090036,8.79673877320036,19532.238529517,0.0,1.0
2011-03-31,14.51,14.52,14.01,14.1,34100,8.98878025346037,8.99497513992037,8.67903593046035,8.73478990860036,55045.3994922751,0.0,1.0
2011-04-01,14.35,14.5,14.33,14.5,10100,8.88966207010036,8.98258536700037,8.87727229718036,8.98258536700037,16303.7693510844,0.0,1.0
2011-04-04,14.42,14.45,14.37,14.42,2700,8.93302627532037,8.95161093470037,8.90205184302036,8.93302627532037,4358.43339088395,0.0,1.0
2011-04-05,14.44,14.44,14.29,14.44,5800,8.94541604824037,8.94541604824037,8.85249275134036,8.94541604824037,9362.56061745442,0.0,1.0
2011-04-06,14.28,14.4,14.22,14.4,13800,8.84629786488036,8.92063650240036,8.80912854612036,8.92063650240036,22276.4373311847,0.0,1.0
2011-04-07,14.14,14.34,14.11,14.34,5700,8.75956945444036,8.88346718364036,8.74098479506036,8.88346718364036,9201.13715853279,0.0,1.0
2011-04-08,13.81,14.26,13.8,14.26,8400,8.55513820126035,8.83390809196036,8.54894331480035,8.83390809196036,13559.5705494167,0.0,1.0
2011-04-11,13.51,13.95,13.51,13.88,7700,8.36929160746034,8.64186661170035,8.36929160746034,8.59850240648035,12429.6063369654,0.0,1.0
2011-04-12,13.31,13.624,13.31,13.45,10600,8.24539387826034,8.43991331310435,8.24539387826034,8.33212228870034,17110.8866456926,0.0,1.0
2011-04-13,12.95,13.36,12.9,13.36,19400,8.02237796570033,8.27636831056034,7.99140353340033,8.27636831056034,31316.1510307958,0.0,1.0
2011-04-14,13.2,13.28,12.85,12.85,10000,8.17725012720033,8.22680921888034,7.96042910110033,7.96042910110033,16142.3458921628,0.0,1.0
2011-04-15,13.44,13.48,13.17,13.17,16400,8.32592740224034,8.35070694808034,8.15866546782033,8.15866546782033,26473.447263147,0.0,1.0
2011-04-18,13.24,13.36,13.01,13.26,21800,8.20202967304034,8.27636831056034,8.05954728446033,8.21441944596034,35190.3140449149,0.0,1.0
2011-04-19,13.69,13.88,13.29,13.39,16500,8.48079956374035,8.59850240648035,8.23300410534034,8.29495296994034,26634.8707220686,0.0,1.0
2011-04-20,13.73,13.93,13.65,13.81,12600,8.50557910958035,8.62947683878035,8.45602001790035,8.55513820126035,20339.3558241251,0.0,1.0
2011-04-21,13.72,13.83,13.501,13.83,4100,8.49938422312035,8.56752797418035,8.36371620964634,8.56752797418035,6618.36181578674,0.0,1.0
2011-04-25,13.55,13.74,13.48,13.66,6800,8.39407115330034,8.51177399604035,8.35070694808034,8.46221490436035,10976.7952066707,0.0,1.0
2011-04-26,13.73,13.75,13.52,13.64,9700,8.50557910958035,8.51796888250035,8.37548649392034,8.44982513144035,15658.0755153979,0.0,1.0
2011-04-27,13.7,13.71,13.6,13.71,1600,8.48699445020035,8.49318933666035,8.42504558560034,8.49318933666035,2582.77534274605,0.0,1.0
2011-04-28,13.75,13.75,13.71,13.71,3900,8.51796888250035,8.51796888250035,8.49318933666035,8.49318933666035,6295.51489794349,0.0,1.0
2011-04-29,13.87,13.88,13.74,13.79,9500,8.59230752002035,8.59850240648035,8.51177399604035,8.54274842834035,15335.2285975547,0.0,1.0
2011-05-02,13.4,13.89,13.355,13.89,23000,8.30114785640034,8.60469729294035,8.27327086733034,8.60469729294035,37127.3955519744,0.0,1.0
2011-05-03,13.26,13.5,13.25,13.41,12000,8.21441944596034,8.36309672100034,8.20822455950034,8.30734274286034,19370.8150705953,0.0,1.0
2011-05-04,13.25,13.37,13.2,13.25,13700,8.20822455950034,8.28256319702034,8.17725012720033,8.20822455950034,22115.013872263,0.0,1.0
2011-05-05,13.28,13.41,13.22,13.25,12300,8.22680921888034,8.30734274286034,8.18963990012034,8.20822455950034,19855.0854473602,0.0,1.0
2011-05-06,13.28,13.42,13.25,13.42,8900,8.22680921888034,8.31353762932034,8.20822455950034,8.31353762932034,14366.6878440249,0.0,1.0
2011-05-09,13.55,13.57,13.23,13.23,52000,8.39407115330034,8.40646092622034,8.19583478658034,8.19583478658034,83940.1986392466,0.0,1.0
2011-05-10,13.55,13.6,13.52,13.6,15100,8.39407115330034,8.42504558560034,8.37548649392034,8.42504558560034,24374.9422971658,0.0,1.0
2011-05-11,13.25,13.5399,13.25,13.44,10000,8.20822455950034,8.38781431797574,8.20822455950034,8.32592740224034,16142.3458921628,0.0,1.0
2011-05-12,13.36,13.36,13.25,13.25,26400,8.27636831056034,8.27636831056034,8.20822455950034,8.20822455950034,42615.7931553098,0.0,1.0
2011-05-13,13.27,13.38,13.25,13.32,10000,8.22061433242034,8.28875808348034,8.20822455950034,8.25158876472034,16142.3458921628,0.0,1.0
2011-05-16,13.25,13.35,13.24,13.25,17100,8.20822455950034,8.27017342410034,8.20202967304034,8.20822455950034,27603.4114755984,0.0,1.0
2011-05-17,13.32,13.33,13.25,13.25,27600,8.25158876472034,8.25778365118034,8.20822455950034,8.20822455950034,44552.8746623693,0.0,1.0
2011-05-18,13.34,13.37,13.25,13.3,18000,8.26397853764034,8.28256319702034,8.20822455950034,8.23919899180034,29056.222605893,0.0,1.0
2011-05-19,13.32,13.42,13.25,13.42,14100,8.25158876472034,8.31353762932034,8.20822455950034,8.31353762932034,22760.7077079495,0.0,1.0
2011-05-20,13.27,13.42,13.22,13.22,21700,8.22061433242034,8.31353762932034,8.18963990012034,8.18963990012034,35028.8905859932,0.0,1.0
2011-05-23,13.08,13.32,13.08,13.1,6800,8.10291148968033,8.25158876472034,8.10291148968033,8.11530126260033,10976.7952066707,0.0,1.0
2011-05-24,12.93,13.29,12.89,13.18,27100,8.00998819278033,8.23300410534034,7.98520864694033,8.16486035428033,43745.7573677612,0.0,1.0
2011-05-25,13.12,13.22,12.86,12.86,8100,8.12769103552033,8.18963990012034,7.96662398756033,7.96662398756033,13075.3001726519,0.0,1.0
2011-05-26,13.5,13.52,13.05,13.05,10200,8.36309672100034,8.37548649392034,8.08432683030033,8.08432683030033,16465.1928100061,0.0,1.0
2011-05-27,13.46,13.49,13.29,13.42,9700,8.44053280175035,8.45934528199199,8.3339287470477,8.41544949476149,15468.4547843857,0.165,1.0
2011-05-31,13.88,13.88,13.33,13.54,20200,8.70390752513334,8.70390752513334,8.35901205403656,8.49069941572806,32212.6584169683,0.0,1.0
2011-06-01,13.07,13.87,13.0,13.79,21000,8.19597055860899,8.69763669838613,8.15207477137849,8.64747008440841,33488.407265165,0.0,1.0
2011-06-02,12.97,13.31,12.8,13.07,18900,8.13326229113685,8.34647040054213,8.02665823643421,8.19597055860899,30139.5665386485,0.0,1.0
2011-06-03,12.61,13.19,12.61,12.84,25000,7.90751252823714,8.27122047957556,7.90751252823714,8.05174154342306,39867.1515061488,0.0,1.0
2011-06-06,12.42,12.73,12.378,12.64,19400,7.78836682004007,7.98276244920371,7.76202934770177,7.92632500847878,30936.9095687715,0.0,1.0
2011-06-07,12.85,12.93,12.59,12.59,9500,8.05801237017028,8.10817898414799,7.89497087474271,7.89497087474271,15149.5175723366,0.0,1.0
2011-06-08,13.05,13.25,12.85,12.85,17400,8.18342890511456,8.30884544005885,8.05801237017028,8.05801237017028,27747.5374482796,0.0,1.0
2011-06-09,13.02,13.23,12.94,13.05,7100,8.16461642487292,8.29630378656442,8.11444981089521,8.18342890511456,11322.2710277463,0.0,1.0
2011-06-10,12.9,13.024,12.75,13.0,20200,8.08936650390635,8.1671247555718,7.99530410269814,8.15207477137849,32212.6584169683,0.0,1.0
2011-06-13,12.76,12.97,12.75,12.91,5200,8.00157492944535,8.13326229113685,7.99530410269814,8.09563733065356,8292.36751327896,0.0,1.0
2011-06-14,12.9,12.9225,12.83,12.9,23300,8.08936650390635,8.10347586408758,8.04547071667585,8.08936650390635,37156.1852037307,0.0,1.0
2011-06-15,12.79,12.92,12.75,12.92,15700,8.02038740968699,8.10190815740078,7.99530410269814,8.10190815740078,25036.5711458615,0.0,1.0
2011-06-16,12.83,12.92,12.78,12.88,19700,8.04547071667585,8.10190815740078,8.01411658293978,8.07682485041192,31415.3153868453,0.0,1.0
2011-06-17,12.87,13.12,12.87,12.92,71700,8.07055402366471,8.22732469234506,8.07055402366471,8.10190815740078,114338.990519635,0.0,1.0
2011-06-20,13.12,13.12,12.84,12.84,8400,8.22732469234506,8.22732469234506,8.05174154342306,8.05174154342306,13395.362906066,0.0,1.0
2011-06-21,13.3,13.3,12.93,13.18,33400,8.34019957379492,8.34019957379492,8.10817898414799,8.26494965282835,53262.5144122148,0.0,1.0
2011-06-22,12.98,13.31,12.98,13.22,5700,8.13953311788406,8.34647040054213,8.13953311788406,8.2900329598172,9089.71054340194,0.0,1.0
2011-06-23,13.09,13.09,12.86,12.86,4700,8.20851221210342,8.20851221210342,8.06428319691749,8.06428319691749,7495.02448315598,0.0,1.0
2011-06-24,14.3,14.37,12.98,13.15,264000,8.96728224851634,9.01117803574684,8.13953311788406,8.2461371725867,420997.119904932,0.0,1.0
2011-06-27,14.33,14.34,13.76,14.14,59700,8.98609472875798,8.9923655555052,8.62865760416677,8.86694902056091,95202.7577966835,0.0,1.0
2011-06-28,14.16,14.27,13.97,14.27,22400,8.87949067405534,8.9484697682747,8.76034496585827,8.9484697682747,35720.9677495094,0.0,1.0
2011-06-29,13.86,14.1201,13.75,14.1,15000,8.69136587163891,8.85447007533396,8.62238677741956,8.84186571357206,23920.2909036893,0.0,1.0
2011-06-30,13.89,14.015,13.7,13.95,15000,8.71017835188056,8.78856368622074,8.59103264368349,8.74780331236384,23920.2909036893,0.0,1.0
2011-07-01,13.86,14.05,13.81,13.96,16600,8.69136587163891,8.81051157983599,8.66001173790284,8.75407413911106,26471.7886000828,0.0,1.0
2011-07-05,13.69,13.86,13.6,13.86,8700,8.58476181693627,8.69136587163891,8.52832437621134,8.69136587163891,13873.7687241398,0.0,1.0
2011-07-06,13.96,13.97,13.52,13.64,19300,8.75407413911106,8.76034496585827,8.47815776223363,8.5534076832002,30777.4409627469,0.0,1.0
2011-07-07,14.24,14.25,14.04,14.04,21900,8.92965728803305,8.93592811478027,8.80424075308877,8.80424075308877,34923.6247193864,0.0,1.0
2011-07-08,14.13,14.19,13.95,14.03,8400,8.8606781938137,8.89830315429698,8.74780331236384,8.79796992634155,13395.362906066,0.0,1.0
2011-07-11,13.9,14.03,13.8,14.02,13600,8.71644917862777,8.79796992634155,8.65374091115563,8.79169909959434,21687.730419345,0.0,1.0
2011-07-12,13.93,14.1,13.9008,13.91,9600,8.73526165886941,8.84186571357206,8.71695084476755,8.72272000537498,15308.9861783612,0.0,1.0
2011-07-13,14.02,14.025,13.82,13.82,12900,8.79169909959434,8.79483451296795,8.66628256465006,8.66628256465006,20571.4501771728,0.0,1.0
2011-07-14,13.83,14.01,13.83,14.01,5800,8.67255339139727,8.78542827284713,8.67255339139727,8.78542827284713,9249.17914942653,0.0,1.0
2011-07-15,13.74,14.16,13.61,13.85,40000,8.61611595067234,8.87949067405534,8.53459520295856,8.6850950448917,63787.4424098382,0.0,1.0
2011-07-18,13.77,14.1,13.52,13.75,24100,8.63492843091399,8.84186571357206,8.47815776223363,8.62238677741956,38431.9340519275,0.0,1.0
2011-07-19,14.27,14.37,13.7,13.96,14500,8.9484697682747,9.01117803574684,8.59103264368349,8.75407413911106,23122.9478735663,0.0,1.0
2011-07-20,14.24,14.25,14.15,14.21,5900,8.92965728803305,8.93592811478027,8.87321984730813,8.91084480779141,9408.64775545113,0.0,1.0
2011-07-21,14.34,14.35,14.18,14.24,10600,8.9923655555052,8.99863638225241,8.89203232754977,8.92965728803305,16903.6722386071,0.0,1.0
2011-07-22,14.18,14.34,14.13,14.34,11800,8.89203232754977,8.9923655555052,8.8606781938137,8.9923655555052,18817.2955109023,0.0,1.0
2011-07-25,14.08,14.25,13.8977,14.05,22200,8.82932406007763,8.93592811478027,8.71500688847591,8.81051157983599,35402.0305374602,0.0,1.0
2011-07-26,13.68,14.25,13.63,14.18,13400,8.57849099018906,8.93592811478027,8.54713685645299,8.89203232754977,21368.7932072958,0.0,1.0
2011-07-27,13.25,13.8,13.2,13.69,33000,8.30884544005885,8.65374091115563,8.27749130632277,8.58476181693627,52624.6399881165,0.0,1.0
2011-07-28,13.52,13.52,13.26,13.31,8700,8.47815776223363,8.47815776223363,8.31511626680606,8.34647040054213,13873.7687241398,0.0,1.0
2011-07-29,13.81,13.93,13.35,13.35,8600,8.66001173790284,8.73526165886941,8.37155370753099,8.37155370753099,13714.3001181152,0.0,1.0
2011-08-01,13.77,13.97,13.71,13.97,22400,8.63492843091399,8.76034496585827,8.5973034704307,8.76034496585827,35720.9677495093,0.0,1.0
2011-08-02,13.03,13.73,13.03,13.64,58700,8.17088725162013,8.60984512392513,8.17088725162013,8.5534076832002,93608.0717364375,0.0,1.0
2011-08-03,13.7,13.77,13.06,13.1,15300,8.59103264368349,8.63492843091399,8.18969973186178,8.21478303885063,24398.6967217631,0.0,1.0
2011-08-04,13.03,13.6,13.03,13.3,29900,8.17088725162013,8.52832437621134,8.17088725162013,8.34019957379492,47681.113201354,0.0,1.0
2011-08-05,13.09,13.7,13.0,13.18,38200,8.20851221210342,8.59103264368349,8.15207477137849,8.26494965282835,60917.0075013954,0.0,1.0
2011-08-08,11.66,13.34,11.6,12.82,58600,7.31178398725178,8.36528288078377,7.2741590267685,8.03919988992864,93448.603130413,0.0,1.0
2011-08-09,13.9,13.92,11.17,11.98,56300,8.71644917862777,8.7289908321222,7.00451347663829,7.51245044316264,89780.8251918472,0.0,1.0
2011-08-10,11.86,13.68,11.81,13.4,47200,7.43720052219607,8.57849099018906,7.40584638846,8.40290784126706,75269.182043609,0.0,1.0
2011-08-11,12.6,12.8,11.95,11.95,35700,7.90124170148992,8.02665823643421,7.493637962921,7.493637962921,56930.2923507806,0.0,1.0
2011-08-12,12.1,12.95,12.02,12.65,29500,7.58770036412921,8.12072063764242,7.5375337501515,7.93259583522599,47043.2387772556,0.0,1.0
2011-08-15,12.61,12.61,12.21,12.23,20300,7.90751252823714,7.90751252823714,7.65667945834857,7.669221111843,32372.1270229928,0.0,1.0
2011-08-16,12.3,12.48,12.101,12.46,25100,7.7131168990735,7.82599178052335,7.58832744680393,7.81345012702892,40026.6201121734,0.0,1.0
2011-08-17,12.36,12.59,12.35,12.59,4500,7.75074185955678,7.89497087474271,7.74447103280957,7.89497087474271,7176.08727110679,0.0,1.0
2011-08-18,12.15,12.36,12.1,12.11,31300,7.61905449786528,7.75074185955678,7.58770036412921,7.59397119087642,49913.6736856984,0.0,1.0
2011-08-19,12.21,12.28,12.09,12.15,107500,7.65667945834857,7.70057524557907,7.581429537382,7.61905449786528,171428.75147644,0.0,1.0
2011-08-22,12.33,12.58,12.17,12.58,7100,7.73192937931514,7.88870004799549,7.63159615135971,7.88870004799549,11322.2710277463,0.0,1.0
2011-08-23,13.14,13.45,12.15,12.31,56300,8.23986634583949,8.43426197500313,7.61905449786528,7.71938772582071,89780.8251918472,0.0,1.0
2011-08-24,13.75,13.83,12.76,13.13,20000,8.62238677741956,8.67255339139727,8.00157492944535,8.23359551909228,31893.7212049191,0.0,1.0
2011-08-25,13.25,13.91,12.87,13.91,21400,8.30884544005885,8.72272000537498,8.07055402366471,8.72272000537498,34126.2816892634,0.0,1.0
2011-08-26,13.58,13.8,13.15,13.16,21300,8.51578272271692,8.65374091115563,8.2461371725867,8.25240799933392,33966.8130832388,0.0,1.0
2011-08-29,13.77,13.79,13.28,13.51,21700,8.73839707224302,8.75108900698847,8.42744467097947,8.57340192055216,34194.9441676378,0.165,1.0
2011-08-30,13.77,13.78,13.29,13.64,10600,8.73839707224302,8.74474303961575,8.43379063835219,8.65589949639759,16703.5211141457,0.0,1.0
2011-08-31,13.56,13.83,13.35,13.54,29800,8.60513175741578,8.77647287647937,8.47186644258855,8.59243982267033,46958.9555850511,0.0,1.0
2011-09-01,12.96,13.53,12.94,13.15,29000,8.22437371505225,8.58609385529761,8.2116817803068,8.34494709513404,45698.3124820967,0.0,1.0
2011-09-02,12.6,13.18,12.37,12.75,49600,7.99591888963413,8.36398499725221,7.84996164006145,8.09110840022502,78159.8723831723,0.0,1.0
2011-09-06,12.65,12.97,12.55,12.59,17400,8.02764872649776,8.23071968242498,7.96418905277051,7.98957292226141,27418.987489258,0.0,1.0
2011-09-07,13.52,13.54,12.74,12.94,29200,8.57974788792488,8.59243982267033,8.08476243285229,8.2116817803068,46013.4732578353,0.0,1.0
2011-09-08,13.05,13.6,13.01,13.37,17600,8.28148742140678,8.63051562690669,8.25610355191588,8.484558377334,27734.1482649966,0.0,1.0
2011-09-09,12.7,13.35,12.59,12.98,30900,8.05937856336139,8.47186644258855,7.98957292226141,8.2370656497977,48692.3398516133,0.0,1.0
2011-09-12,12.85,13.1787,12.54,13.05,10000,8.15456807395227,8.36316002149376,7.95784308539778,8.28148742140678,15758.0387869299,0.0,1.0
2011-09-13,13.06,13.16,12.81,12.99,10300,8.28783338877951,8.35129306250676,8.12918420446137,8.24341161717043,16230.7799505378,0.0,1.0
2011-09-14,13.36,13.41,12.87,13.21,20200,8.47821240996127,8.5099422468249,8.16726000869772,8.38302289937039,31831.2383495984,0.0,1.0
2011-09-15,13.54,13.65,13.11,13.65,20500,8.59243982267033,8.66224546377031,8.31956322564313,8.66224546377031,32303.9795132063,0.0,1.0
2011-09-16,13.5,13.65,13.33,13.65,37200,8.56705595317943,8.66224546377031,8.4591745078431,8.66224546377031,58619.9042873792,0.0,1.0
2011-09-19,13.01,13.31,12.97,13.31,8300,8.25610355191588,8.44648257309765,8.23071968242498,8.44648257309765,13079.1721931518,0.0,1.0
2011-09-20,12.76,13.22,12.76,13.0,17300,8.09745436759774,8.38936886674312,8.09745436759774,8.24975758454316,27261.4071013887,0.0,1.0
2011-09-21,12.25,13.52,11.98,12.83,35500,7.77381003158874,8.57974788792488,7.60246891252515,8.14187613920682,55941.0376936011,0.0,1.0
2011-09-22,12.27,12.62,11.79,11.92,52700,7.78650196633419,8.00861082437959,7.48189553244337,7.5643931082888,83044.8644071205,0.0,1.0
2011-09-23,12.76,12.84,12.23,12.23,17000,8.09745436759774,8.14822210657955,7.76111809684329,7.76111809684329,26788.6659377808,0.0,1.0
2011-09-26,13.0,13.4,12.47,12.88,19900,8.24975758454316,8.50359627945218,7.9134213137887,8.17360597607045,31358.4971859904,0.0,1.0
2011-09-27,13.13,13.32,12.92,13.32,35000,8.33225516038859,8.45282854047037,8.19898984556135,8.45282854047037,55153.1357542546,0.0,1.0
2011-09-28,12.67,13.21,12.67,13.21,20300,8.04034066124321,8.38302289937039,8.04034066124321,8.38302289937039,31988.8187374677,0.0,1.0
2011-09-29,13.2,13.2,12.79,13.0,14300,8.37667693199766,8.37667693199766,8.11649226971592,8.24975758454316,22533.9954653097,0.0,1.0
2011-09-30,12.82,13.04,12.79,13.04,21800,8.1355301718341,8.27514145403406,8.11649226971592,8.27514145403406,34352.5245555071,0.0,1.0
2011-10-03,12.17,13.05,12.17,12.68,44100,7.72304229260694,8.28148742140678,7.72304229260694,8.04668662861594,69492.9510503608,0.0,1.0
2011-10-04,13.59,14.33,12.18,12.29,47400,8.62416965953396,9.09377124511565,7.72938825997966,7.79919390107964,74693.1038500476,0.0,1.0
2011-10-05,13.55,13.72,13.0,13.51,15200,8.59878579004306,8.70666723537939,8.24975758454316,8.57340192055216,23952.2189561334,0.0,1.0
2011-10-06,13.74,14.0,13.25,14.0,20700,8.71935917012484,8.88435432181571,8.40840676886129,8.88435432181571,32619.1402889449,0.0,1.0
2011-10-07,13.24,13.68,13.1,13.57,20200,8.40206080148857,8.68128336588849,8.31321725827041,8.61147772478851,31831.2383495983,0.0,1.0
2011-10-10,13.9,14.0,13.22,13.48,29800,8.82089464808845,8.88435432181571,8.38936886674312,8.55436401843398,46958.9555850511,0.0,1.0
2011-10-11,13.83,13.98,13.64,13.68,18900,8.77647287647937,8.87166238707026,8.65589949639759,8.68128336588849,29782.6933072975,0.0,1.0
2011-10-12,14.06,14.06,13.53,13.67,17700,8.92243012605206,8.92243012605206,8.58609385529761,8.67493739851576,27891.7286528659,0.0,1.0
2011-10-13,14.15,14.2,13.92,13.92,12400,8.97954383240659,9.01127366927022,8.8335865828339,8.8335865828339,19539.968095793,0.0,1.0
2011-10-14,14.24,14.29,13.88,14.2,15000,9.03665753876112,9.06838737562475,8.808202713343,9.01127366927022,23637.0581803948,0.0,1.0
2011-10-17,13.58,14.13,13.55,14.13,22400,8.61782369216123,8.96685189766114,8.59878579004306,8.96685189766114,35298.0068827229,0.0,1.0
2011-10-18,13.97,14.17,13.69,13.69,40200,8.86531641969753,8.99223576715204,8.68762933326122,8.68762933326122,63347.3159234581,0.0,1.0
2011-10-19,13.59,14.24,13.56,14.01,18800,8.62416965953396,9.03665753876112,8.60513175741578,8.89070028918843,29625.1129194282,0.0,1.0
2011-10-20,13.5,13.69,13.33,13.69,16400,8.56705595317943,8.68762933326122,8.4591745078431,8.68762933326122,25843.183610565,0.0,1.0
2011-10-21,13.92,13.97,13.57,13.97,29300,8.8335865828339,8.86531641969753,8.61147772478851,8.86531641969753,46171.0536457046,0.0,1.0
2011-10-24,14.1,14.19,13.8,13.8,37700,8.94781399554296,9.00492770189749,8.7574349743612,8.7574349743612,59407.8062267256,0.0,1.0
2011-10-25,13.62,14.23,13.6,14.23,20200,8.64320756165214,9.03031157138839,8.63051562690669,9.03031157138839,31831.2383495983,0.0,1.0
2011-10-26,14.1,14.23,13.73,13.89,25900,8.94781399554296,9.03031157138839,8.71301320275212,8.81454868071573,40813.3204581484,0.0,1.0
2011-10-27,14.22,14.35,14.02,14.23,99100,9.02396560401567,9.1064631798611,8.89704625656116,9.03031157138839,156162.164378475,0.0,1.0
2011-10-28,14.52,14.53,14.1,14.1,18900,9.21434462519743,9.22069059257016,8.94781399554296,8.94781399554296,29782.6933072975,0.0,1.0
2011-10-31,14.32,14.53,14.22,14.3,24800,9.08742527774292,9.22069059257016,9.02396560401567,9.07473334299747,39079.9361915861,0.0,1.0
2011-11-01,13.8,14.68,13.71,13.71,48200,8.7574349743612,9.31588010316104,8.70032126800667,8.70032126800667,75953.746953002,0.0,1.0
2011-11-02,14.32,14.49,14.0,14.06,27800,9.08742527774292,9.19530672307926,8.88435432181571,8.92243012605206,43807.3478276651,0.0,1.0
2011-11-03,14.96,14.99,14.22,14.51,24400,9.49356718959736,9.51260509171553,9.02396560401567,9.20799865782471,38449.6146401089,0.0,1.0
2011-11-04,14.69,14.8,13.71,14.7,10400,9.32222607053377,9.39203171163375,8.70032126800667,9.32857203790649,16388.3603384071,0.0,1.0
2011-11-07,14.55,14.72,14.2,14.72,15300,9.23338252731561,9.34126397265194,9.01127366927022,9.34126397265194,24109.7993440027,0.0,1.0
2011-11-08,14.95,15.09,14.65,14.71,19700,9.48722122222463,9.57606476544279,9.29684220104286,9.33491800527922,31043.3364102519,0.0,1.0
2011-11-09,14.33,14.7,14.3,14.56,43700,9.09377124511565,9.32857203790649,9.07473334299747,9.23972849468833,68862.6294988835,0.0,1.0
2011-11-10,14.4,14.97,14.25,14.62,7400,9.13819301672473,9.49991315697008,9.04300350613384,9.27780429892469,11660.9487023281,0.0,1.0
2011-11-11,14.43,15.07,14.37,15.07,20200,9.1572309188429,9.56337283069733,9.11915511460655,9.56337283069733,31831.2383495984,0.0,1.0
2011-11-14,14.31,14.54,14.18,14.44,22000,9.0810793103702,9.22703655994288,8.99858173452476,9.16357688621563,34667.6853312457,0.0,1.0
2011-11-15,14.53,14.65,14.15,14.49,15800,9.22069059257016,9.29684220104286,8.97954383240659,9.19530672307926,24897.7012833492,0.0,1.0
2011-11-16,14.55,14.97,14.36,14.36,16100,9.23338252731561,9.49991315697008,9.11280914723382,9.11280914723382,25370.4424469571,0.0,1.0
2011-11-17,14.52,14.82,14.445,14.55,17100,9.21434462519743,9.4047236463792,9.16674986990199,9.23338252731561,26946.2463256501,0.0,1.0
2011-11-18,14.75,14.94,14.49,14.49,18200,9.36030187477012,9.4808752548519,9.19530672307926,9.19530672307926,28679.6305922124,0.0,1.0
2011-11-21,14.57,14.95,14.45,14.45,10800,9.24607446206106,9.48722122222463,9.16992285358835,9.16992285358835,17018.6818898843,0.0,1.0
2011-11-22,14.38,14.6,14.335,14.52,6900,9.12550108197927,9.26511236417924,9.09694422880201,9.21434462519743,10873.0467629816,0.0,1.0
2011-11-23,13.89,14.6,13.88,14.34,25200,8.81454868071573,9.26511236417924,8.808202713343,9.10011721248837,39710.2577430633,0.0,1.0
2011-11-25,13.7,14.33,13.67,13.8,14500,8.69397530063394,9.09377124511565,8.67493739851576,8.7574349743612,22849.1562410483,0.0,1.0
2011-11-28,14.39,14.53,13.9,14.16,33500,9.131847049352,9.22069059257016,8.82089464808845,8.98588979977931,52789.4299362151,0.0,1.0
2011-11-29,14.33,14.52,14.09,14.26,20800,9.19847970676562,9.32044140559922,9.04442282402844,9.15354644930061,32403.6155432043,0.165,1.0
2011-11-30,15.8,15.88,14.6,14.95,62500,10.1420781135308,10.1934304077766,9.37179369984494,9.59645998716999,97366.6332428017,0.0,1.0
2011-12-01,15.26,15.68,15.1,15.68,40400,9.79545012737218,10.0650496721622,9.69274553888073,10.0650496721622,62937.7917281469,0.0,1.0
2011-12-02,15.26,15.46,15.08,15.46,17500,9.79545012737218,9.9238308629865,9.6799074653193,9.9238308629865,27262.6573079844,0.0,1.0
2011-12-05,15.5,15.65,15.26,15.47,24900,9.94950701010936,10.0457925618201,9.79545012737218,9.93024989976721,38790.8666839321,0.0,1.0
2011-12-06,15.49,15.71,15.37,15.55,27000,9.94308797332864,10.0843067825044,9.86605953196005,9.98160219401294,42062.3855608902,0.0,1.0
2011-12-07,15.35,15.54,14.97,15.37,25500,9.85322145839862,9.97518315723222,9.60929806073142,9.86605953196005,39725.586363063,0.0,1.0
2011-12-08,14.66,15.33,14.64,15.29,24900,9.41030792052924,9.84038338483719,9.39746984696781,9.81470723771433,38790.8666839321,0.0,1.0
2011-12-09,15.43,15.49,14.78,14.78,29100,9.90457375264435,9.94308797332864,9.48733636189783,9.48733636189783,45333.9044378484,0.0,1.0
2011-12-12,15.09,15.28,14.93,15.21,16100,9.68632650210001,9.80828820093361,9.58362191360856,9.7633549434686,25081.6447233457,0.0,1.0
2011-12-13,14.97,15.36,14.9075,15.36,11900,9.60929806073142,9.85964049517934,9.56917908085195,9.85964049517934,18538.6069694294,0.0,1.0
2011-12-14,17.21,17.21,14.86,14.86,29100,11.0471622996117,11.0471622996117,9.53868865614355,9.53868865614355,45333.9044378485,0.0,1.0
2011-12-15,14.92,16.25,14.56,16.03,47000,9.57720287682785,10.430934768663,9.34611755272208,10.2897159594873,73219.7081985867,0.0,1.0
2011-12-16,14.92,15.07,14.6,14.9,60700,9.57720287682785,9.67348842853858,9.37179369984494,9.56436480326641,94562.4742054088,0.0,1.0
2011-12-19,14.83,15.09,14.83,15.06,12400,9.5194315458014,9.68632650210001,9.5194315458014,9.66706939175787,19317.5400353718,0.0,1.0
2011-12-20,15.95,16.0,14.84,14.84,27500,10.2383636652416,10.2704588491451,9.52585058258212,9.52585058258212,42841.3186268325,0.0,1.0
2011-12-21,15.89,16.0,15.63,15.66,13300,10.1998494445573,10.2704588491451,10.0329544882587,10.0522115986008,20719.6195540681,0.0,1.0
2011-12-22,15.71,15.885,14.581,15.85,26200,10.0843067825044,10.1966399261669,9.35959752996158,10.1741732974344,40816.0926553823,0.0,1.0
2011-12-23,15.66,15.76,15.56,15.68,4800,10.0522115986008,10.116401966408,9.98802123079365,10.0650496721622,7477.75743304716,0.0,1.0
2011-12-27,15.61,15.66,15.54,15.66,4000,10.0201164146972,10.0522115986008,9.97518315723222,10.0522115986008,6231.46452753931,0.0,1.0
2011-12-28,15.37,15.64,15.02,15.61,18100,9.86605953196005,10.0393735250394,9.641393244635,10.0201164146972,28197.3769871153,0.0,1.0
2011-12-29,15.65,15.68,15.18,15.32,9300,10.0457925618201,10.0650496721622,9.74409783312645,9.83396434805647,14488.1550265288,0.0,1.0
2011-12-30,15.78,15.85,15.28,15.54,28900,10.1292400399694,10.1741732974344,9.80828820093361,9.97518315723222,45022.3312114714,0.0,1.0
2012-01-03,16.12,16.19,14.5908,16.05,47200,10.3474872905137,10.3924205479787,9.36588818600668,10.3025540330487,73531.2814249639,0.0,1.0
2012-01-04,15.97,16.22,15.7701,15.89,8200,10.251201738803,10.4116776583209,10.1228851935565,10.1998494445573,12774.5022814555,0.0,1.0
2012-01-05,15.99,16.01,15.65,15.94,7100,10.2640398123644,10.2768778859259,10.0457925618201,10.2319446284608,11060.8495363823,0.0,1.0
2012-01-06,15.74,15.98,15.65,15.65,22300,10.1035638928465,10.2576207755837,10.0457925618201,10.0457925618201,34740.4147410317,0.0,1.0
2012-01-09,15.73,15.87,15.55,15.87,11500,10.0971448560658,10.1870113709958,9.98160219401294,10.1870113709958,17915.4605166755,0.0,1.0
2012-01-10,15.88,15.92,15.7,15.92,17200,10.1934304077766,10.2191065548994,10.0778877457237,10.2191065548994,26795.2974684188,0.0,1.0
2012-01-11,15.86,15.92,15.72,15.74,4600,10.1805923342151,10.2191065548994,10.0907258192851,10.1035638928465,7166.1842066702,0.0,1.0
2012-01-12,16.0,16.0,15.68,15.89,9100,10.2704588491451,10.2704588491451,10.0650496721622,10.1998494445573,14176.581800152,0.0,1.0
2012-01-13,15.63,15.84,15.33,15.67,27300,10.0329544882587,10.1677542606537,9.84038338483719,10.0586306353815,42529.7454004555,0.0,1.0
2012-01-17,15.66,15.81,15.27,15.81,17800,10.0522115986008,10.1484971503115,9.8018691641529,10.1484971503115,27730.0171475499,0.0,1.0
2012-01-18,15.98,16.07,15.48,15.66,13000,10.2576207755837,10.3153921066102,9.93666893654793,10.0522115986008,20252.2597145027,0.0,1.0
2012-01-19,16.21,16.23,15.87,15.87,5800,10.4052586215402,10.4180966951016,10.1870113709958,10.1870113709958,9035.62356493195,0.0,1.0
2012-01-20,16.67,16.68,16.13,16.19,10700,10.7005343134531,10.7069533502338,10.3539063272944,10.3924205479787,16669.1676111676,0.0,1.0
2012-01-23,16.65,16.83,16.07,16.67,9500,10.6876962398917,10.8032389019445,10.3153921066102,10.7005343134531,14799.7282529058,0.0,1.0
2012-01-24,16.93,16.93,16.5,16.5,11600,10.8674292697517,10.8674292697517,10.5914106881809,10.5914106881809,18071.247129864,0.0,1.0
2012-01-25,17.09,17.5,16.6628,16.88,43500,10.9701338582432,11.2333143662525,10.695912606971,10.8353340858481,67767.1767369896,0.0,1.0
2012-01-26,16.45,17.15,16.31,17.15,19000,10.5593155042774,11.0086480789274,10.4694489893473,11.0086480789274,29599.4565058115,0.0,1.0
2012-01-27,16.2,16.42,16.0,16.36,16800,10.3988395847595,10.5400583939352,10.2704588491451,10.5015441732509,26172.1510156649,0.0,1.0
2012-01-30,16.27,16.3,15.35,16.0,23200,10.4437728422245,10.4630299525666,9.85322145839862,10.2704588491451,36142.4942597278,0.0,1.0
2012-01-31,16.51,16.6885,16.28,16.41,8900,10.5978297249616,10.7124095314974,10.4501918790052,10.5336393571545,13865.008573775,0.0,1.0
2012-02-01,17.06,17.08,16.39,16.39,32600,10.950876747901,10.9637148214624,10.5208012835931,10.5208012835931,50786.4358994453,0.0,1.0
2012-02-02,16.9,16.97,16.74,16.9,34100,10.8481721594096,10.8931054168746,10.7454675709181,10.8481721594096,53123.2350972723,0.0,1.0
2012-02-03,16.77,17.0,16.24,17.0,63400,10.7647246812603,10.9123625272167,10.4245157318823,10.9123625272167,98768.7127614974,0.0,1.0
2012-02-06,16.45,16.78,16.33,16.63,7500,10.5593155042774,10.771143718041,10.4822870629088,10.6748581663302,11683.9959891361,0.0,1.0
2012-02-07,16.37,16.58,16.2901,16.36,12600,10.5079632100316,10.6427629824267,10.4566751061537,10.5015441732509,19629.1132617488,0.0,1.0
2012-02-08,16.47,16.62,16.32,16.37,6800,10.5721535778388,10.6684391295495,10.475868026128,10.5079632100316,10593.4896968168,0.0,1.0
2012-02-09,16.32,16.63,16.18,16.4,19700,10.475868026128,10.6748581663302,10.386001511198,10.5272203203738,30689.9627981312,0.0,1.0
2012-02-10,15.87,16.35,15.86,16.13,5800,10.1870113709958,10.4951251364702,10.1805923342151,10.3539063272944,9035.62356493201,0.0,1.0
2012-02-13,15.89,16.13,15.76,16.08,22600,10.1998494445573,10.3539063272944,10.116401966408,10.3218111433909,35207.7745805969,0.0,1.0
2012-02-14,15.57,15.7,15.36,15.7,8400,9.99444026757437,10.0778877457237,9.85964049517934,10.0778877457237,13086.0755078325,0.0,1.0
2012-02-15,15.25,15.76,15.21,15.56,19900,9.78903109059146,10.116401966408,9.7633549434686,9.98802123079365,31001.536024508,0.0,1.0
2012-02-16,15.8,15.82,15.31,15.31,6100,10.1420781135308,10.1549161870923,9.82754531127576,9.82754531127576,9502.98340449745,0.0,1.0
2012-02-17,15.9,15.96,15.6,15.84,12100,10.206268481338,10.2447827020223,10.0136973779165,10.1677542606537,18850.1801958063,0.0,1.0
2012-02-21,15.59,15.89,15.0,15.89,6800,10.0072783411358,10.1998494445573,9.62855517107357,10.1998494445573,10593.4896968168,0.0,1.0
2012-02-22,15.51,15.77,15.51,15.62,5900,9.95592604689007,10.1228210031887,9.95592604689007,10.0265354514779,9191.41017812046,0.0,1.0
2012-02-23,15.9,15.9,15.55,15.55,11100,10.206268481338,10.206268481338,9.98160219401294,9.98160219401294,17292.3140639215,0.0,1.0
2012-02-24,15.61,16.03,15.61,15.87,8000,10.0201164146972,10.2897159594873,10.0201164146972,10.1870113709958,12462.9290550786,0.0,1.0
2012-02-27,15.65,15.88,15.54,15.54,2100,10.0457925618201,10.1934304077766,9.97518315723222,9.97518315723222,3271.51887695813,0.0,1.0
2012-02-28,15.61,15.61,15.38,15.49,9000,10.126030521579,10.126030521579,9.97683212183764,10.0481878782357,13874.1434464976,0.165,1.0
2012-02-29,15.5,15.64,15.3901,15.59,19800,10.054674765181,10.1454911824149,9.98338387765237,10.1130567476885,30523.1155822946,0.0,1.0
2012-03-01,15.51,15.87,15.51,15.65,12600,10.0611616521263,10.2946895821563,10.0611616521263,10.1519780693602,19423.8008250965,0.0,1.0
2012-03-02,15.0,15.59,15.0,15.59,37200,9.73033041791708,10.1130567476885,9.73033041791708,10.1130567476885,57346.4595788565,0.0,1.0
2012-03-05,15.52,15.52,15.0,15.0,28800,10.0676485390715,10.0676485390715,9.73033041791708,9.73033041791708,44397.2590287923,0.0,1.0
2012-03-06,15.22,15.7499,15.16,15.43,23700,9.87304193071319,10.2167820699435,9.83412060904153,10.009266556564,36535.2444091102,0.0,1.0
2012-03-07,15.55,15.59,15.16,15.29,11300,10.0871091999074,10.1130567476885,9.83412060904153,9.91845013933014,17419.7578828247,0.0,1.0
2012-03-08,15.68,15.73,15.36,15.57,6700,10.171438730196,10.2038731649224,9.96385834794709,10.1000829737979,10328.5290101704,0.0,1.0
2012-03-09,16.21,16.24,15.64,15.64,12300,10.5152437382957,10.5347043991316,10.1454911824149,10.1454911824149,18961.32937688,0.0,1.0
2012-03-12,16.2,16.25,16.15,16.2,7700,10.5087568513504,10.5411912860768,10.4763224166241,10.5087568513504,11870.1005042257,0.0,1.0
2012-03-13,16.97,17.0,16.23,16.25,13700,11.0082471461369,11.0277078069727,10.5282175121863,10.5411912860768,21119.5294685573,0.0,1.0
2012-03-14,16.83,16.95,16.78,16.93,7600,10.917430728903,10.9952733722463,10.8849962941766,10.9822995983557,11715.9433548201,0.0,1.0
2012-03-15,16.9,17.0,16.73,16.98,7500,10.9628389375199,11.0277078069727,10.8525618594502,11.0147340330821,11561.7862054146,0.0,1.0
2012-03-16,16.81,17.1,16.65,16.96,52600,10.9044569550124,11.0925766764255,10.800666763888,11.0017602591916,81086.6605873079,0.0,1.0
2012-03-19,17.11,17.23,16.88,16.88,11900,11.0990635633707,11.1769062067141,10.9498651636293,10.9498651636293,18344.7007792579,0.0,1.0
2012-03-20,16.86,17.03,16.76,17.03,12800,10.9368913897388,11.0471684678085,10.872022520286,11.0471684678085,19732.1151239076,0.0,1.0
2012-03-21,16.74,16.92,16.69,16.92,5600,10.8590487463955,10.9758127114105,10.8266143116691,10.9758127114105,8632.80036670955,0.0,1.0
2012-03-22,16.43,16.61,16.25,16.54,12700,10.6579552510918,10.7747192161068,10.5411912860768,10.7293110074899,19577.9579745022,0.0,1.0
2012-03-23,16.77,16.77,16.42,16.58,8500,10.8785094072313,10.8785094072313,10.6514683641466,10.755258555271,13103.3576994699,0.0,1.0
2012-03-26,17.32,17.32,16.53,16.8,28900,11.2352881892216,11.2352881892216,10.7228241205446,10.8979700680671,44551.4161781976,0.0,1.0
2012-03-27,17.06,17.32,16.92,17.32,18300,11.0666291286444,11.2352881892216,10.9758127114105,11.2352881892216,28210.7583412116,0.0,1.0
2012-03-28,16.96,17.06,16.81,16.9801,7300,11.0017602591916,11.0666291286444,10.9044569550124,11.0147989019516,11253.4719066035,0.0,1.0
2012-03-29,16.87,16.98,16.61,16.82,5200,10.9433782766841,11.0147340330821,10.7747192161068,10.9109438419577,8016.17176908745,0.0,1.0
2012-03-30,16.71,17.06,16.7,17.06,13900,10.8395880855596,11.0666291286444,10.8331011986143,11.0666291286444,21427.8437673685,0.0,1.0
2012-04-02,17.32,17.32,16.7,16.7,12900,11.2352881892216,11.2352881892216,10.8331011986143,10.8331011986143,19886.2722733131,0.0,1.0
2012-04-03,16.95,17.22,16.92,17.22,10800,10.9952733722463,11.1704193197688,10.9758127114105,11.1704193197688,16648.9721357971,0.0,1.0
2012-04-04,16.28,16.95,16.27,16.79,13700,10.5606519469127,10.9952733722463,10.5541650599674,10.8914831811218,21119.5294685573,0.0,1.0
2012-04-05,16.11,16.72,16.11,16.25,8500,10.4503748688429,10.8460749725049,10.4503748688429,10.5411912860768,13103.35769947,0.0,1.0
2012-04-09,15.35,16.0,15.35,15.74,25700,9.95737146100181,10.3790191124449,9.95737146100181,10.2103600518677,39618.3873972208,0.0,1.0
2012-04-10,15.14,15.77,15.05,15.45,40800,9.82114683515097,10.2298207127035,9.76276485264347,10.0222403304546,62896.1169574556,0.0,1.0
2012-04-11,15.85,15.89,15.42,15.75,17600,10.2817158082657,10.3076633560468,10.0027796696188,10.2168469388129,27131.658295373,0.0,1.0
2012-04-12,16.25,16.44,15.78,15.78,16000,10.5411912860768,10.6644421380371,10.2363075996488,10.2363075996488,24665.1439048846,0.0,1.0
2012-04-13,15.53,16.18,15.52,16.18,11800,10.0741354260168,10.4957830774599,10.0676485390715,10.4957830774599,18190.5436298524,0.0,1.0
2012-04-16,16.11,16.44,15.59,15.59,19900,10.4503748688429,10.6644421380371,10.1130567476885,10.1130567476885,30677.2727317003,0.0,1.0
2012-04-17,16.45,16.59,15.9,16.33,14300,10.6709290249824,10.7617454422163,10.3141502429921,10.5930863816391,22044.4723649905,0.0,1.0
2012-04-18,16.05,16.275,16.05,16.27,8300,10.4114535471713,10.55740850344,10.4114535471713,10.5541650599674,12795.0434006588,0.0,1.0
2012-04-19,15.52,16.11,15.5,16.11,12700,10.0676485390715,10.4503748688429,10.054674765181,10.4503748688429,19577.9579745022,0.0,1.0
2012-04-20,16.18,16.24,15.79,16.19,25000,10.4957830774599,10.5347043991316,10.242794486594,10.5022699644052,38539.287351382,0.0,1.0
2012-04-23,15.53,15.85,15.5,15.85,17700,10.0741354260168,10.2817158082657,10.054674765181,10.2817158082657,27285.8154447786,0.0,1.0
2012-04-24,15.85,15.895,15.47,15.47,6600,10.2817158082657,10.3109067995195,10.0352141043451,10.0352141043451,10174.3718607649,0.0,1.0
2012-04-25,16.18,16.19,16.02,16.03,9100,10.4957830774599,10.5022699644052,10.3919928863354,10.3984797732807,14028.3005959031,0.0,1.0
2012-04-26,16.47,16.49,16.08,16.08,15800,10.6839027988729,10.6968765727635,10.4309142080071,10.4309142080071,24356.8296060736,0.0,1.0
2012-04-27,16.71,16.71,16.35,16.56,13100,10.8395880855596,10.8395880855596,10.6060601555296,10.7422847813805,20194.5865721243,0.0,1.0
2012-04-30,16.44,16.66,16.3,16.66,9700,10.6644421380371,10.8071536508332,10.5736257208032,10.8071536508332,14953.2434923363,0.0,1.0
2012-05-01,15.84,16.58,15.8,16.39,18000,10.2752289213204,10.755258555271,10.2492813735393,10.6320077033107,27748.2868929952,0.0,1.0
2012-05-02,15.64,15.9,15.51,15.83,20200,10.1454911824149,10.3141502429921,10.0611616521263,10.2687420343752,31139.7441799166,0.0,1.0
2012-05-03,15.36,15.68,15.274,15.56,13000,9.96385834794709,10.171438730196,9.90807112021769,10.0935960868526,20040.4294227187,0.0,1.0
2012-05-04,15.06,15.39,15.03,15.28,21500,9.76925173958874,9.98331900878292,9.74979107875291,9.91196325238486,33143.7871221886,0.0,1.0
2012-05-07,15.25,15.355,15.03,15.05,5400,9.89250259154903,9.96061490447445,9.74979107875291,9.76276485264347,8324.48606789853,0.0,1.0
2012-05-08,15.67,15.71,15.23,15.23,17600,10.1649518432507,10.1908993910318,9.87952881765847,9.87952881765847,27131.658295373,0.0,1.0
2012-05-09,15.64,15.76,15.38,15.38,6200,10.1454911824149,10.2233338257582,9.97683212183764,9.97683212183764,9557.74326314273,0.0,1.0
2012-05-10,15.76,15.925,15.68,15.82,2900,10.2233338257582,10.3303674603553,10.171438730196,10.2622551474299,4470.55733276033,0.0,1.0
2012-05-11,15.53,15.85,15.37,15.53,11300,10.0741354260168,10.2817158082657,9.97034523489236,10.0741354260168,17419.7578828247,0.0,1.0
2012-05-14,15.41,15.45,15.25,15.29,14200,9.99629278267348,10.0222403304546,9.89250259154903,9.91845013933014,21890.315215585,0.0,1.0
2012-05-15,15.4,15.92,15.21,15.34,14000,9.9898058957282,10.3271240168827,9.86655504376792,9.95088457405653,21582.000916774,0.0,1.0
2012-05-16,15.45,15.63,15.43,15.44,6800,10.0222403304546,10.1390042954696,10.009266556564,10.0157534435093,10482.6861595759,0.0,1.0
2012-05-17,15.24,15.65,15.23,15.46,17600,9.88601570460375,10.1519780693602,9.87952881765847,10.0287272173999,27131.658295373,0.0,1.0
2012-05-18,15.19,15.5199,15.09,15.21,33200,9.85358126987736,10.0675836702021,9.78871240042458,9.86655504376792,51180.1736026354,0.0,1.0
2012-05-21,15.38,15.59,15.11,15.24,14400,9.97683212183764,10.1130567476885,9.80168617431513,9.88601570460375,22198.6295143961,0.0,1.0
2012-05-22,14.72,15.49,14.61,15.29,13000,9.54869758344929,10.0481878782357,9.47734182705123,9.91845013933014,20040.4294227187,0.0,1.0
2012-05-23,14.94,15.1,14.77,14.77,14000,9.69140909624541,9.79519928736986,9.58113201817568,9.58113201817568,21582.000916774,0.0,1.0
2012-05-24,14.89,15.19,14.83,14.98,10100,9.65897466151902,9.85358126987736,9.62005333984735,9.71735664402652,15569.8720899584,0.0,1.0
2012-05-25,14.82,15.18,14.8,14.89,9900,9.61356645290207,9.84709438293208,9.60059267901152,9.65897466151902,15261.5577911473,0.0,1.0
2012-05-29,14.98,15.13,14.8,14.97,8800,9.71735664402652,9.81465994820569,9.60059267901152,9.71086975708124,13565.8291476865,0.0,1.0
2012-05-30,14.75,14.99,14.43,14.59,36800,9.67519187888221,9.83261872979284,9.46528941100138,9.5702406449418,56102.2465285423,0.165,1.0
2012-05-31,14.93,15.04,14.61,14.75,15300,9.79326201706518,9.86541599039922,9.58335954918435,9.67519187888221,23325.1188012689,0.0,1.0
2012-06-01,14.46,14.81,14.43,14.5,22700,9.48496776736521,9.71454859160987,9.46528941100138,9.51120557585031,34606.5488097258,0.0,1.0
2012-06-04,14.48,14.62,14.44,14.62,2800,9.49808667160776,9.58991900130562,9.47184886312265,9.58991900130562,4268.64919238909,0.0,1.0
2012-06-05,14.36,14.56,14.3,14.47,15100,9.41937324615245,9.55056228857797,9.38001653342479,9.49152721948648,23020.2152875268,0.0,1.0
2012-06-06,14.5,14.53,14.32,14.4,15500,9.51120557585031,9.53088393221414,9.39313543766734,9.44561105463755,23630.022315011,0.0,1.0
2012-06-07,14.43,14.55,14.31,14.5,14400,9.46528941100138,9.54400283645669,9.38657598554607,9.51120557585031,21953.0529894296,0.0,1.0
2012-06-08,14.45,14.53,14.32,14.35,17200,9.47840831524393,9.53088393221414,9.39313543766734,9.41281379403117,26221.7021818187,0.0,1.0
2012-06-11,14.24,14.71,14.24,14.67,24400,9.34065982069713,9.64895407039711,9.34065982069713,9.622716261912,37198.2286765335,0.0,1.0
2012-06-12,14.49,14.6,14.34,14.34,28100,9.50464612372904,9.57680009706307,9.40625434190989,9.40625434190989,42838.9436807619,0.0,1.0
2012-06-13,14.57,14.65,14.54,14.57,21800,9.55712174069924,9.60959735766945,9.53744338433541,9.55712174069924,33234.4829978865,0.0,1.0
2012-06-14,14.65,14.69,14.55,14.55,92500,9.60959735766945,9.63583516615456,9.54400283645669,9.54400283645669,141017.875105711,0.0,1.0
2012-06-15,14.54,15.23,14.49,14.72,89700,9.53744338433541,9.99004558070346,9.50464612372904,9.65551352251839,136749.225913322,0.0,1.0
2012-06-18,14.62,14.89,14.35,14.5,25700,9.58991900130562,9.76702420858008,9.41281379403117,9.51120557585031,39180.101515857,0.0,1.0
2012-06-19,15.56,15.64,14.66,14.66,26000,10.2065075007056,10.2589831176758,9.61615680979073,9.61615680979073,39637.45678647,0.0,1.0
2012-06-20,15.54,15.66,15.01,15.54,38500,10.193388596463,10.2721020219183,9.84573763403539,10.193388596463,58693.9263953501,0.0,1.0
2012-06-21,15.23,15.5,15.04,15.5,15800,9.99004558070346,10.1671507879779,9.86541599039922,10.1671507879779,24087.3775856241,0.0,1.0
2012-06-22,16.2,16.2,15.47,15.47,120500,10.6263124364672,10.6263124364672,10.1474724316141,10.1474724316141,183704.367029602,0.0,1.0
2012-06-25,15.81,15.92,15.64,15.86,8300,10.3704938037375,10.4426477770715,10.2589831176758,10.4032910643439,12653.4958202962,0.0,1.0
2012-06-26,15.73,15.9,15.31,15.67,28800,10.3180181867673,10.429528872829,10.0425211976737,10.2786614740396,43906.105978859,0.0,1.0
2012-06-27,15.95,15.95,15.49,15.78,22700,10.4623261334353,10.4623261334353,10.1605913358566,10.3508154473736,34606.5488097259,0.0,1.0
2012-06-28,15.62,15.8281,15.35,15.76,14400,10.2458642134332,10.382366412077,10.0687590061588,10.3376965431311,21953.0529894297,0.0,1.0
2012-06-29,16.31,16.36,16.0,16.04,21400,10.6984664098013,10.7312636704077,10.4951233940417,10.5213612025268,32624.6759704022,0.0,1.0
2012-07-02,16.73,16.73,16.07,16.35,22300,10.9739633988949,10.9739633988949,10.5410395588907,10.7247042182864,33996.7417822416,0.0,1.0
2012-07-03,17.02,17.02,16.41,16.68,18500,11.1641875104119,11.1641875104119,10.764060931014,10.9411661382885,28203.5750211421,0.0,1.0
2012-07-05,16.87,17.0,16.645,16.9,5200,11.0657957285927,11.1510686061693,10.918208055864,11.0854740849566,7927.49135729405,0.0,1.0
2012-07-06,16.75,16.89,16.51,16.61,30900,10.9870823031374,11.0789146328353,10.8296554522268,10.8952499734396,47107.5928731511,0.0,1.0
2012-07-09,16.8,16.88,16.76,16.88,2300,11.0198795637438,11.072355180714,10.9936417552587,11.072355180714,3506.39040803389,0.0,1.0
2012-07-10,16.95,16.95,16.8,16.93,10300,11.1182713455629,11.1182713455629,11.0198795637438,11.1051524413204,15702.5309577171,0.0,1.0
2012-07-11,17.0,17.25,16.75,16.96,40000,11.1510686061693,11.3150549092012,10.9870823031374,11.1248307976842,60980.7027484157,0.0,1.0
2012-07-12,16.9,16.97,16.65,16.96,14600,11.0854740849566,11.1313902498055,10.9214877819247,11.1248307976842,22257.9565031716,0.0,1.0
2012-07-13,17.09,17.1,16.57,16.91,32000,11.2101036752608,11.2166631273821,10.8690121649545,11.0920335370778,48784.5621987325,0.0,1.0
2012-07-16,16.99,17.05,16.85,16.98,19200,11.1445091540481,11.1838658667757,11.0526768243502,11.1379497019268,29270.7373192393,0.0,1.0
2012-07-17,16.92,17.03,16.79,17.0,10700,11.0985929891991,11.1707469625332,11.0133201116225,11.1510686061693,16312.3379852012,0.0,1.0
2012-07-18,16.97,16.98,16.87,16.9,11400,11.1313902498055,11.1379497019268,11.0657957285927,11.0854740849566,17379.5002832984,0.0,1.0
2012-07-19,16.86,16.99,16.79,16.99,6600,11.0592362764715,11.1445091540481,11.0133201116225,11.1445091540481,10061.8159534885,0.0,1.0
2012-07-20,16.63,16.9,16.63,16.65,12200,10.9083688776821,11.0854740849566,10.9083688776821,10.9214877819247,18599.1143382668,0.0,1.0
2012-07-23,16.44,16.59,16.34,16.34,12000,10.7837392873779,10.882131069197,10.7181447661651,10.7181447661651,18294.2108245246,0.0,1.0
2012-07-24,16.11,16.94,15.945,16.56,9000,10.5672773673758,11.1117118934417,10.4590464073747,10.8624527128332,13720.6581183934,0.0,1.0
2012-07-25,15.95,16.4,15.275,16.29,11400,10.4623261334353,10.7575014788928,10.0195631152492,10.6853475055587,17379.5002832985,0.0,1.0
2012-07-26,16.3,16.4,16.0,16.31,6400,10.69190695768,10.7575014788928,10.4951233940417,10.6984664098013,9756.91243974649,0.0,1.0
2012-07-27,16.87,16.95,16.33,16.33,17000,11.0657957285927,11.1182713455629,10.7115853140438,10.7115853140438,25916.7986680767,0.0,1.0
2012-07-30,16.71,16.87,16.67,16.87,3400,10.9608444946523,11.0657957285927,10.9346066861672,11.0657957285927,5183.35973361533,0.0,1.0
2012-07-31,16.47,16.73,16.44,16.73,13400,10.8034176437417,10.9739633988949,10.7837392873779,10.9739633988949,20428.5354207192,0.0,1.0
2012-08-01,15.79,16.57,15.71,16.57,24200,10.3573748994949,10.8690121649545,10.3048992825247,10.8690121649545,36893.3251627915,0.0,1.0
2012-08-02,15.5,16.01,15.5,15.73,12000,10.1671507879779,10.501682846163,10.1671507879779,10.3180181867673,18294.2108245247,0.0,1.0
2012-08-03,16.47,16.73,15.95,15.95,12800,10.8034176437417,10.9739633988949,10.4623261334353,10.4623261334353,19513.824879493,0.0,1.0
2012-08-06,16.42,16.68,16.24,16.25,17000,10.7706203831353,10.9411661382885,10.6525502449523,10.6591096970736,25916.7986680766,0.0,1.0
2012-08-07,16.48,16.65,15.97,16.58,29800,10.809977095863,10.9214877819247,10.4754450376779,10.8755716170757,45430.6235475694,0.0,1.0
2012-08-08,16.33,16.71,16.02,16.32,10900,10.7115853140438,10.9608444946523,10.5082422982843,10.7050258619226,16617.2414989433,0.0,1.0
2012-08-09,16.2,16.32,16.0,16.27,8700,10.6263124364672,10.7050258619226,10.4951233940417,10.6722286013162,13263.3028477804,0.0,1.0
2012-08-10,16.03,16.23,15.86,16.23,3200,10.5148017504056,10.6459907928311,10.4032910643439,10.6459907928311,4878.45621987322,0.0,1.0
2012-08-13,16.18,16.38,15.98,16.18,6200,10.6131935322247,10.7443825746502,10.4820044897992,10.6131935322247,9452.0089260044,0.0,1.0
2012-08-14,15.99,16.39,15.91,16.32,4000,10.4885639419204,10.7509420267715,10.4360883249502,10.7050258619226,6098.07027484158,0.0,1.0
2012-08-15,16.05,16.09,15.94,16.08,13800,10.5279206546481,10.5541584631332,10.4557666813141,10.5475990110119,21038.3424482034,0.0,1.0
2012-08-16,16.6,16.6,15.86,16.09,22300,10.8886905213183,10.8886905213183,10.4032910643439,10.5541584631332,33996.7417822416,0.0,1.0
2012-08-17,16.74,16.75,16.34,16.5,14500,10.9805228510162,10.9870823031374,10.7181447661651,10.8230960001055,22105.5047463005,0.0,1.0
2012-08-20,16.74,16.85,16.6,16.6,11400,10.9805228510162,11.0526768243502,10.8886905213183,10.8886905213183,17379.5002832983,0.0,1.0
2012-08-21,16.63,17.09,16.58,16.85,18100,10.9083688776821,11.2101036752608,10.8755716170757,11.0526768243502,27593.7679936581,0.0,1.0
2012-08-22,16.68,16.79,16.66,16.77,1600,10.9411661382885,11.0133201116225,10.9280472340459,11.00020120738,2439.22810993662,0.0,1.0
2012-08-23,16.58,16.92,16.38,16.92,7900,10.8755716170757,11.0985929891991,10.7443825746502,11.0985929891991,12043.6887928121,0.0,1.0
2012-08-24,16.73,16.73,16.61,16.61,3300,10.9739633988949,10.9739633988949,10.8952499734396,10.8952499734396,5030.90797674427,0.0,1.0
2012-08-27,16.6,16.85,16.5,16.85,9300,10.8886905213183,11.0526768243502,10.8230960001055,11.0526768243502,14178.0133890066,0.0,1.0
2012-08-28,16.59,16.7,16.53,16.7,9000,10.882131069197,10.954285042531,10.8427743564694,10.954285042531,13720.6581183935,0.0,1.0
2012-08-29,16.85,16.9,16.5,16.51,8700,11.1609077843512,11.1940262050763,10.9290788392757,10.9357025234207,13134.684277702,0.165,1.0
2012-08-30,16.51,16.73,16.47,16.73,3700,10.9357025234207,11.0814235746111,10.9092077868407,11.0814235746111,5586.01515258591,0.0,1.0
2012-08-31,16.57,16.9,16.26,16.6,26000,10.9754446282908,11.1940262050763,10.7701104197953,10.9953156807259,39253.0794506037,0.0,1.0
2012-09-04,16.8,16.8,16.28,16.31,9500,11.1277893636262,11.1277893636262,10.7833577880854,10.8032288405204,14342.4713377205,0.0,1.0
2012-09-05,16.73,16.89,16.58,16.8,15300,11.0814235746111,11.1874025209313,10.9820683124358,11.1277893636262,23098.9275228551,0.0,1.0
2012-09-06,17.0,17.03,16.6235,16.6235,17300,11.2602630465265,11.2801340989615,11.0108813384666,11.0108813384666,26118.3951729016,0.0,1.0
2012-09-07,16.77,17.04,16.73,17.04,17700,11.1079183111911,11.2867577831065,11.0814235746111,11.2867577831065,26722.288702911,0.0,1.0
2012-09-10,16.57,16.77,16.42,16.75,20400,10.9754446282908,11.1079183111911,10.8760893661156,11.0946709429011,30798.5700304736,0.0,1.0
2012-09-11,16.63,16.65,16.39,16.58,15000,11.0151867331609,11.0284341014509,10.8562183136805,10.9820683124358,22646.0073753483,0.0,1.0
2012-09-12,16.7,16.7,16.55,16.65,6500,11.061552522176,11.061552522176,10.9621972600008,11.0284341014509,9813.26986265092,0.0,1.0
2012-09-13,17.0,17.05,16.5022,16.64,46300,11.2602630465265,11.2933814672516,10.9305360497876,11.0218104173059,69900.6760985748,0.0,1.0
2012-09-14,17.06,17.17,16.99,17.05,47700,11.3000051513966,11.3728656769917,11.2536393623815,11.2933814672516,72014.3034536073,0.0,1.0
2012-09-17,16.77,17.04,16.54,17.04,14400,11.1079183111911,11.2867577831065,10.9555735758558,11.2867577831065,21740.1670803344,0.0,1.0
2012-09-18,17.21,17.25,16.81,16.88,19900,11.3993604135718,11.4258551501519,11.1344130477712,11.1807788367863,30043.703117962,0.0,1.0
2012-09-19,17.31,17.32,17.11,17.26,9200,11.465597255022,11.472220939167,11.3331235721216,11.4324788342969,13889.5511902135,0.0,1.0
2012-09-20,17.25,17.31,17.09,17.09,8500,11.4258551501519,11.465597255022,11.3198762038316,11.3198762038316,12832.7375126973,0.0,1.0
2012-09-21,17.88,17.96,17.13,17.33,56100,11.8431472512878,11.896136724448,11.3463709404117,11.478844623312,84696.0675838028,0.0,1.0
2012-09-24,17.93,18.14,17.52,17.76,32400,11.8762656720129,12.0153630390583,11.6046946220673,11.7636630415477,48915.3759307523,0.0,1.0
2012-09-25,17.48,18.2017,17.43,18.02,32000,11.5781998854872,12.056231170233,11.5450814647621,11.9358788293181,48311.482400743,0.0,1.0
2012-09-26,17.7,17.84,17.44,17.49,10800,11.7239209366776,11.8166525147078,11.5517051489072,11.5848235696322,16305.1253102507,0.0,1.0
2012-09-27,17.75,17.75,17.27,17.54,15200,11.7570393574026,11.7570393574026,11.4391025184419,11.6179419903573,22947.954140353,0.0,1.0
2012-09-28,17.51,17.79,17.35,17.64,29300,11.5980709379223,11.7835340939827,11.492091991602,11.6841788318075,44235.2010731801,0.0,1.0
2012-10-01,17.61,17.7,17.43,17.69,15600,11.6643077793724,11.7239209366776,11.5450814647621,11.7172972525326,23551.8476703622,0.0,1.0
2012-10-02,17.48,17.79,17.3,17.64,25200,11.5781998854872,11.7835340939827,11.4589735708769,11.6841788318075,38045.2923905851,0.0,1.0
2012-10-03,17.45,17.65,17.33,17.56,6000,11.5583288330522,11.6908025159525,11.478844623312,11.6311893586473,9058.40295013929,0.0,1.0
2012-10-04,17.68,17.69,17.46,17.59,12300,11.7106735683875,11.7172972525326,11.5649525171972,11.6510604110824,18569.7260477856,0.0,1.0
2012-10-05,17.76,17.9,17.69,17.75,8900,11.7636630415477,11.8563946195779,11.7172972525326,11.7570393574026,13436.6310427066,0.0,1.0
2012-10-08,17.64,17.89,17.45,17.62,37600,11.6841788318075,11.8497709354329,11.5583288330522,11.6709314635174,56765.9918208728,0.0,1.0
2012-10-09,17.35,17.72,17.3,17.66,9700,11.492091991602,11.7371683049676,11.4589735708769,11.6974262000975,14644.4181027252,0.0,1.0
2012-10-10,17.27,17.33,16.96,17.33,5500,11.4391025184419,11.478844623312,11.2337683099464,11.478844623312,8303.53603762769,0.0,1.0
2012-10-11,17.71,17.75,17.33,17.38,5800,11.7305446208226,11.7570393574026,11.478844623312,11.5119630440371,8756.45618513465,0.0,1.0
2012-10-12,17.44,17.67,17.37,17.67,8100,11.5517051489072,11.7040498842425,11.5053393598921,11.7040498842425,12228.843982688,0.0,1.0
2012-10-15,17.49,17.56,17.21,17.55,11400,11.5848235696322,11.6311893586473,11.3993604135718,11.6245656745023,17210.9656052647,0.0,1.0
2012-10-16,17.57,17.76,17.42,17.66,47100,11.6378130427924,11.7636630415477,11.5384577806171,11.6974262000975,71108.4631585933,0.0,1.0
2012-10-17,17.79,17.84,17.41,17.66,6500,11.7835340939827,11.8166525147078,11.5318340964721,11.6974262000975,9813.26986265092,0.0,1.0
2012-10-18,17.24,17.85,17.07,17.75,11200,11.4192314660069,11.8232761988528,11.3066288355416,11.7570393574026,16909.01884026,0.0,1.0
2012-10-19,16.8,17.39,16.7,17.23,54500,11.1277893636262,11.5185867281821,11.061552522176,11.4126077818618,82280.4934637651,0.0,1.0
2012-10-22,16.85,16.94,16.8,16.9299,4800,11.1609077843512,11.2205209416564,11.1277893636262,11.2138310206699,7246.72236011147,0.0,1.0
2012-10-23,16.75,16.81,16.7,16.8,7600,11.0946709429011,11.1344130477712,11.061552522176,11.1277893636262,11473.9770701764,0.0,1.0
2012-10-24,16.88,16.97,16.85,16.85,2900,11.1807788367863,11.2403919940914,11.1609077843512,11.1609077843512,4378.22809256732,0.0,1.0
2012-10-25,17.13,17.13,16.85,16.9032,2200,11.3463709404117,11.3463709404117,11.1609077843512,11.1961457840027,3321.41441505107,0.0,1.0
2012-10-26,17.02,17.13,17.0,17.13,2500,11.2735104148165,11.3463709404117,11.2602630465265,11.3463709404117,3774.33456255805,0.0,1.0
2012-10-31,17.18,17.19,16.25,16.99,30900,11.3794893611368,11.3861130452818,10.7634867356503,11.2536393623815,46650.7751932172,0.0,1.0
2012-11-01,17.25,17.32,17.11,17.14,12200,11.4258551501519,11.472220939167,11.3331235721216,11.3529946245567,18418.7526652832,0.0,1.0
2012-11-02,16.98,17.36,16.65,17.36,60300,11.2470156782364,11.498715675747,11.0284341014509,11.498715675747,91036.9496489004,0.0,1.0
2012-11-05,17.02,17.26,16.95,16.98,17300,11.2735104148165,11.4324788342969,11.2271446258014,11.2470156782364,26118.3951729017,0.0,1.0
2012-11-06,17.0,17.26,16.9,17.12,42200,11.2602630465265,11.4324788342969,11.1940262050763,11.3397472562667,63710.7674159796,0.0,1.0
2012-11-07,16.61,16.77,16.57,16.77,29800,11.0019393648709,11.1079183111911,10.9754446282908,11.1079183111911,44990.0679856917,0.0,1.0
2012-11-08,16.04,16.43,16.04,16.43,10400,10.624389368605,10.8827130502606,10.624389368605,10.8827130502606,15701.2317802414,0.0,1.0
2012-11-09,15.77,16.03,15.75,15.92,10500,10.4455498966896,10.61776568446,10.4323025283995,10.5449051588648,15852.2051627437,0.0,1.0
2012-11-12,15.87,16.12,15.8,15.81,3600,10.5117867381397,10.6773788417651,10.4654209491246,10.4720446332696,5435.04177008359,0.0,1.0
2012-11-13,15.78,16.13,15.75,16.13,11500,10.4521735808346,10.6840025259101,10.4323025283995,10.6840025259101,17361.938987767,0.0,1.0
2012-11-14,15.38,15.95,15.38,15.94,10400,10.187226215034,10.5647762112998,10.187226215034,10.5581525271548,15701.2317802414,0.0,1.0
2012-11-15,15.02,15.58,15.0,15.43,10400,9.94877358581339,10.3196998979343,9.93552621752336,10.220344635759,15701.2317802415,0.0,1.0
2012-11-16,15.05,15.35,14.62,14.92,36100,9.96864463824844,10.1673551625989,9.68382622001277,9.88253674436324,54501.3910833381,0.0,1.0
2012-11-19,15.63,15.74,15.26,15.26,15600,10.3528183186593,10.4256788442545,10.1077420052938,10.1077420052938,23551.8476703623,0.0,1.0
2012-11-20,15.52,15.63,15.21,15.55,6400,10.2799577930642,10.3528183186593,10.0746235845687,10.2998288454992,9662.29648014856,0.0,1.0
2012-11-21,15.73,15.73,15.52,15.52,3000,10.4190551601095,10.4190551601095,10.2799577930642,10.2799577930642,4529.20147506965,0.0,1.0
2012-11-23,15.88,16.32,15.7,15.82,33200,10.5184104222847,10.8098525246654,10.3991841076745,10.4786683174146,50123.162990771,0.0,1.0
2012-11-26,15.79,15.95,15.63,15.7,37900,10.4587972649796,10.5647762112998,10.3528183186593,10.3991841076745,57218.9119683799,0.0,1.0
2012-11-27,15.92,16.11,15.82,15.82,31600,10.5449051588648,10.6707551576201,10.4786683174146,10.4786683174146,47707.5888707336,0.0,1.0
2012-11-28,15.92,15.95,15.66,15.785,6600,10.6541959472576,10.6742729496707,10.4801952596767,10.5638494363983,9862.02999458121,0.165,1.0
2012-11-29,15.99,16.15,15.92,16.11,10700,10.7010422862216,10.8081196324252,10.6541959472576,10.7813502958743,15988.4425669727,0.0,1.0
2012-11-30,15.85,16.06,15.5793,16.06,13300,10.6073496082935,10.7478886251857,10.4261881231853,10.7478886251857,19873.4846860501,0.0,1.0
2012-12-03,16.03,16.04,15.75,16.02,6000,10.7278116227725,10.7345039569102,10.5404262669162,10.7211192886348,8965.4818132557,0.0,1.0
2012-12-04,15.88,16.03,15.71,15.94,5600,10.6274266107067,10.7278116227725,10.5136569303653,10.667580615533,8367.78302570527,0.0,1.0
2012-12-05,15.96,15.96,15.61,15.91,7800,10.6809652838085,10.6809652838085,10.4467335889881,10.6475036131198,11655.1263572323,0.0,1.0
2012-12-06,16.0,16.0,15.95,15.99,1800,10.7077346203593,10.7077346203593,10.6742729496707,10.7010422862216,2689.64454397672,0.0,1.0
2012-12-07,15.93,16.13,15.79,16.13,6700,10.6608882813953,10.7947349641498,10.5671956034671,10.7947349641498,10011.4546914688,0.0,1.0
2012-12-10,16.13,16.13,15.91,15.97,5000,10.7947349641498,10.7947349641498,10.6475036131198,10.6876576179462,7471.23484437971,0.0,1.0
2012-12-11,16.5,16.67,16.08,16.2,24000,11.0423513272456,11.1561210075869,10.7612732934611,10.8415813031138,35861.9272530227,0.0,1.0
2012-12-12,16.17,16.53,16.02,16.49,8100,10.8215043007007,11.0624283296588,10.7211192886348,11.0356589931079,12103.4004478951,0.0,1.0
2012-12-13,16.17,16.382,16.05,16.14,7700,10.8215043007007,10.9633817844204,10.741196291048,10.8014272982875,11505.7016603448,0.0,1.0
2012-12-14,16.16,16.4016,16.06,16.18,10400,10.8148119665629,10.9764987593304,10.7478886251857,10.8281966348384,15540.1684763099,0.0,1.0
2012-12-17,16.56,16.81,15.87,16.2,32700,11.0825053320719,11.249813685515,10.6207342765689,10.8415813031138,48861.8758822436,0.0,1.0
2012-12-18,17.08,17.09,16.16,16.16,22900,11.4305067072336,11.4371990413713,10.8148119665629,10.8148119665629,34218.2555872592,0.0,1.0
2012-12-19,17.19,17.21,16.79,17.14,8600,11.5041223827486,11.517507051024,11.2364290172396,11.47066071206,12850.5239323331,0.0,1.0
2012-12-20,17.3,17.32,16.9,17.15,17900,11.5777380582635,11.591122726539,11.3100446927546,11.4773530461977,26747.0207428796,0.0,1.0
2012-12-21,16.86,17.25,16.78,17.24,71000,11.2832753562037,11.5442763875749,11.2297366831019,11.5375840534372,106091.534790192,0.0,1.0
2012-12-24,16.89,16.95,16.78,16.84,3200,11.3033523586168,11.3435063634432,11.2297366831019,11.2698906879282,4781.59030040305,0.0,1.0
2012-12-26,16.48,17.24,16.4101,16.99,10300,11.0289666589701,11.5375840534372,10.9821872433474,11.3702756999941,15390.7437794223,0.0,1.0
2012-12-27,16.46,16.51,16.3,16.51,6600,11.0155819906947,11.0490436613833,10.9085046444911,11.0490436613833,9862.02999458123,0.0,1.0
2012-12-28,15.98,16.4,15.97,16.39,18000,10.6943499520839,10.9754279858683,10.6876576179462,10.9687356517306,26896.445439767,0.0,1.0
2012-12-31,16.38,16.5,15.83,15.83,19500,10.9620433175929,11.0423513272456,10.593964940018,10.593964940018,29137.8158930809,0.0,1.0
2013-01-02,17.08,17.3,16.4501,16.96,57400,11.4305067072336,11.5777380582635,11.0089565798983,11.3501986975809,85769.7760134794,0.0,1.0
2013-01-03,17.16,17.35,16.77,17.16,9200,11.4840453803354,11.6111997289522,11.2230443489641,11.4840453803354,13747.0721136587,0.0,1.0
2013-01-04,17.33,17.33,17.08,17.21,9100,11.5978150606767,11.5978150606767,11.4305067072336,11.517507051024,13597.6474167711,0.0,1.0
2013-01-07,17.1,17.23,17.01,17.18,4200,11.4438913755091,11.5308917192995,11.3836603682695,11.4974300486109,6275.83726927895,0.0,1.0
2013-01-08,16.95,17.03,16.86,17.03,4600,11.3435063634432,11.397045036545,11.2832753562037,11.397045036545,6873.53605682935,0.0,1.0
2013-01-09,17.14,17.22,16.83,17.05,12200,11.47066071206,11.5241993851617,11.2631983537905,11.4104297048204,18229.8130202865,0.0,1.0
2013-01-10,17.15,17.17,17.02,17.17,1900,11.4773530461977,11.4907377144731,11.3903527024073,11.4907377144731,2839.06924086429,0.0,1.0
2013-01-11,17.14,17.2,16.89,17.18,5600,11.47066071206,11.5108147168863,11.3033523586168,11.4974300486109,8367.78302570527,0.0,1.0
2013-01-14,17.16,17.2,17.1,17.14,2400,11.4840453803354,11.5108147168863,11.4438913755091,11.47066071206,3586.19272530227,0.0,1.0
2013-01-15,17.18,17.22,17.0,17.1,7700,11.4974300486109,11.5241993851617,11.3769680341318,11.4438913755091,11505.7016603447,0.0,1.0
2013-01-16,17.07,17.18,17.01,17.18,1400,11.4238143730959,11.4974300486109,11.3836603682695,11.4974300486109,2091.94575642632,0.0,1.0
2013-01-17,17.0,17.19,16.92,17.19,13800,11.3769680341318,11.5041223827486,11.32342936103,11.5041223827486,20620.6081704881,0.0,1.0
2013-01-18,16.94,17.12,16.79,16.94,9500,11.3368140293055,11.4572760437845,11.2364290172396,11.3368140293055,14195.3462043214,0.0,1.0
2013-01-22,17.03,17.06,16.89,16.92,24000,11.397045036545,11.4171220389582,11.3033523586168,11.32342936103,35861.9272530227,0.0,1.0
2013-01-23,16.86,17.0,16.73,16.74,4700,11.2832753562037,11.3769680341318,11.1962750124132,11.202967346551,7022.96075371693,0.0,1.0
2013-01-24,16.8,17.055,16.76,16.87,6500,11.2431213513773,11.4137758718893,11.2163520148264,11.2899676903414,9712.60529769367,0.0,1.0
2013-01-25,16.6,16.8,16.46,16.8,7200,11.1092746686228,11.2431213513773,11.0155819906947,11.2431213513773,10758.5781759068,0.0,1.0
2013-01-28,17.0,17.1,16.61,16.67,14600,11.3769680341318,11.4438913755091,11.1159670027606,11.1561210075869,21816.0057455888,0.0,1.0
2013-01-29,17.02,17.18,16.9,17.0,18200,11.3903527024073,11.4974300486109,11.3100446927546,11.3769680341318,27195.2948335421,0.0,1.0
2013-01-30,16.86,16.94,16.83,16.83,4900,11.2832753562037,11.3368140293055,11.2631983537905,11.2631983537905,7321.81014749212,0.0,1.0
2013-01-31,16.99,17.22,16.88,17.22,7700,11.3702756999941,11.5241993851617,11.2966600244791,11.5241993851617,11505.7016603448,0.0,1.0
2013-02-01,17.2,17.3,16.85,17.0,10100,11.5108147168863,11.5777380582635,11.2765830220659,11.3769680341318,15091.8943856471,0.0,1.0
2013-02-04,16.95,17.1,16.86,17.04,8400,11.3435063634432,11.4438913755091,11.2832753562037,11.4037373706827,12551.6745385579,0.0,1.0
2013-02-05,17.21,17.21,17.01,17.01,3900,11.517507051024,11.517507051024,11.3836603682695,11.3836603682695,5827.56317861621,0.0,1.0
2013-02-06,16.97,17.07,16.87,16.89,5600,11.3568910317186,11.4238143730959,11.2899676903414,11.3033523586168,8367.78302570533,0.0,1.0
2013-02-07,16.87,17.02,16.86,17.02,3800,11.2899676903414,11.3903527024073,11.2832753562037,11.3903527024073,5678.13848172859,0.0,1.0
2013-02-08,16.96,17.08,16.91,16.95,4400,11.3501986975809,11.4305067072336,11.3167370268923,11.3435063634432,6574.68666305417,0.0,1.0
2013-02-11,16.98,17.02,16.97,17.0,1200,11.3635833658564,11.3903527024073,11.3568910317186,11.3769680341318,1793.09636265113,0.0,1.0
2013-02-12,17.1,17.21,17.035,17.05,6500,11.4438913755091,11.517507051024,11.4003912036138,11.4104297048204,9712.60529769362,0.0,1.0
2013-02-13,17.01,17.01,16.95,16.95,4100,11.3836603682695,11.3836603682695,11.3435063634432,11.3435063634432,6126.4125723914,0.0,1.0
2013-02-14,17.0,17.07,16.98,17.02,3400,11.3769680341318,11.4238143730959,11.3635833658564,11.3903527024073,5080.43969417823,0.0,1.0
2013-02-15,17.25,17.3,16.96,17.19,68500,11.5442763875749,11.5777380582635,11.3501986975809,11.5041223827486,102355.917368003,0.0,1.0
2013-02-19,17.31,17.35,17.3,17.35,6300,11.5844303924013,11.6111997289522,11.5777380582635,11.6111997289522,9413.75590391844,0.0,1.0
2013-02-20,16.87,17.27,16.85,17.27,15000,11.2899676903414,11.5576610558504,11.2765830220659,11.5576610558504,22413.7045331392,0.0,1.0
2013-02-21,16.71,17.0,16.71,16.88,3000,11.1828903441378,11.3769680341318,11.1828903441378,11.2966600244791,4482.74090662784,0.0,1.0
2013-02-22,16.75,16.75,16.66,16.75,17600,11.2096596806887,11.2096596806887,11.1494286734492,11.2096596806887,26298.7466522167,0.0,1.0
2013-02-25,16.35,16.944,16.34,16.89,21100,10.9419663151797,11.3394909629606,10.935273981042,11.3033523586168,31528.6110432825,0.0,1.0
2013-02-26,16.76,16.85,16.44,16.44,4000,11.2163520148264,11.2765830220659,11.0021973224192,11.0021973224192,5976.9878755038,0.0,1.0
2013-02-27,16.82,16.96,16.65,16.65,6800,11.3669295329252,11.4615413126285,11.2520438004284,11.2520438004284,10062.1719936506,0.165,1.0
2013-02-28,16.85,17.0,16.66,16.84,16900,11.3872034857188,11.4885732496866,11.2588017846929,11.3804455014543,25007.4568665728,0.0,1.0
2013-03-01,16.95,17.0,16.62,16.63,7800,11.454783328364,11.4885732496866,11.2317698476348,11.2385278318993,11541.9031691874,0.0,1.0
2013-03-04,16.94,17.0,16.705,16.95,3000,11.4480253440995,11.4885732496866,11.2892127138832,11.454783328364,4439.19352661055,0.0,1.0
2013-03-05,16.97,17.0,16.85,17.0,8500,11.468299296893,11.4885732496866,11.3872034857188,11.4885732496866,12577.7149920633,0.0,1.0
2013-03-06,17.0,17.0,16.63,16.98,10300,11.4885732496866,11.4885732496866,11.2385278318993,11.4750572811576,15241.2311080296,0.0,1.0
2013-03-07,17.0,17.0,16.84,17.0,23700,11.4885732496866,11.4885732496866,11.3804455014543,11.4885732496866,35069.6288602234,0.0,1.0
2013-03-08,16.93,17.1,16.64,17.1,12700,11.441267359835,11.5561530923318,11.2452858161638,11.5561530923318,18792.585929318,0.0,1.0
2013-03-11,17.03,17.04,16.81,16.81,8700,11.5088472024802,11.5156051867447,11.3601715486607,11.3601715486607,12873.6612271706,0.0,1.0
2013-03-12,16.88,17.02,16.86,17.02,3800,11.4074774385124,11.5020892182157,11.3939614699833,11.5020892182157,5622.97846704001,0.0,1.0
2013-03-13,17.08,17.14,16.92,16.92,20500,11.5426371238028,11.5831850293899,11.4345093755704,11.4345093755704,30334.4890985054,0.0,1.0
2013-03-14,17.19,17.2,17.0,17.18,9300,11.6169749507125,11.623732934977,11.4885732496866,11.610216966448,13761.4999324927,0.0,1.0
2013-03-15,17.12,17.25,17.09,17.2,53000,11.5696690608609,11.6575228562996,11.5493951080673,11.623732934977,78425.7523034529,0.0,1.0
2013-03-18,17.01,17.18,16.8401,16.93,5300,11.4953312339511,11.610216966448,11.3805130812969,11.441267359835,7842.57523034534,0.0,1.0
2013-03-19,17.03,17.2,16.9738,17.08,6200,11.5088472024802,11.623732934977,11.4708673309136,11.5426371238028,9174.33328832846,0.0,1.0
2013-03-20,17.2,17.2,17.02,17.2,5200,11.623732934977,11.623732934977,11.5020892182157,11.623732934977,7694.60211279166,0.0,1.0
2013-03-21,17.18,17.2,16.98,17.02,8600,11.610216966448,11.623732934977,11.4750572811576,11.5020892182157,12725.6881096169,0.0,1.0
2013-03-22,17.2,17.2,17.09,17.2,2000,11.623732934977,11.623732934977,11.5493951080673,11.623732934977,2959.46235107371,0.0,1.0
2013-03-25,17.17,17.2,17.11,17.2,4900,11.6034589821835,11.623732934977,11.5629110765963,11.623732934977,7250.68276013056,0.0,1.0
2013-03-26,17.2,17.2,16.94,17.2,5800,11.623732934977,11.623732934977,11.4480253440995,11.623732934977,8582.44081811377,0.0,1.0
2013-03-27,16.94,17.12,16.91,17.08,34300,11.4480253440995,11.5696690608609,11.4277513913059,11.5426371238028,50754.7793209139,0.0,1.0
2013-03-28,17.05,17.19,16.7,17.0,63000,11.5223631710092,11.6169749507125,11.285833721751,11.4885732496866,93223.0640588218,0.0,1.0
2013-04-01,16.81,17.11,16.57,16.96,41200,11.3601715486607,11.5629110765963,11.1979799263122,11.4615413126285,60964.9244321183,0.0,1.0
2013-04-02,16.7,17.06,16.63,16.91,45100,11.285833721751,11.5291211552737,11.2385278318993,11.4277513913059,66735.8760167118,0.0,1.0
2013-04-03,16.54,16.89,16.51,16.79,25100,11.1777059735186,11.4142354227769,11.1574320207251,11.3466555801317,37141.252505975,0.0,1.0
2013-04-04,16.75,16.78,16.52,16.62,11900,11.3196236430736,11.3398975958671,11.1641900049896,11.2317698476348,17608.8009888885,0.0,1.0
2013-04-05,16.71,16.802,16.5,16.5,9900,11.2925917060155,11.3547651612491,11.1506740364605,11.1506740364605,14649.3386378148,0.0,1.0
2013-04-08,16.81,16.96,16.5301,16.82,33000,11.3601715486607,11.4615413126285,11.1710155690967,11.3669295329252,48831.1287927161,0.0,1.0
2013-04-09,16.64,17.0,16.62,16.8,21300,11.2452858161638,11.4885732496866,11.2317698476348,11.3534135643962,31518.274038935,0.0,1.0
2013-04-10,16.99,17.08,16.74,16.74,38900,11.4818152654221,11.5426371238028,11.312865658809,11.312865658809,57561.5427283835,0.0,1.0
2013-04-11,16.85,17.04,16.73,16.99,16200,11.3872034857188,11.5156051867447,11.3061076745445,11.4818152654221,23971.645043697,0.0,1.0
2013-04-12,16.76,16.839,16.71,16.71,3800,11.3263816273381,11.3797697030278,11.2925917060155,11.2925917060155,5622.97846704003,0.0,1.0
2013-04-15,15.72,16.69,15.65,16.69,24500,10.6235512638279,11.2790757374864,10.5762453739762,11.2790757374864,36253.4138006527,0.0,1.0
2013-04-16,16.13,16.47,15.9,15.94,15700,10.9006286186732,11.130400083667,10.7451949805892,10.7722269176473,23231.7794559287,0.0,1.0
2013-04-17,15.86,16.14,15.5,15.93,25500,10.7181630435312,10.9073866029378,10.4748756100084,10.7654689333828,37733.1449761896,0.0,1.0
2013-04-18,15.83,15.99,15.69,15.69,15700,10.6978890907376,10.8060168389699,10.6032773110343,10.6032773110343,23231.7794559286,0.0,1.0
2013-04-19,16.26,16.27,15.85,15.85,10700,10.988482414112,10.9952403983765,10.7114050592666,10.7114050592666,15833.1235782443,0.0,1.0
2013-04-22,16.16,16.41,15.84,16.29,6700,10.9209025714668,11.0898521780798,10.7046470750021,11.0087563669056,9914.19887609691,0.0,1.0
2013-04-23,16.45,16.45,16.08,16.34,12400,11.1168841151379,11.1168841151379,10.8668386973506,11.0425462882282,18348.666576657,0.0,1.0
2013-04-24,16.36,16.46,16.21,16.21,6500,11.0560622567572,11.1236420994024,10.9546924927894,10.9546924927894,9618.25264098957,0.0,1.0
2013-04-25,16.46,16.65,16.35,16.51,5400,11.1236420994024,11.2520438004284,11.0493042724927,11.1574320207251,7990.54834789904,0.0,1.0
2013-04-26,16.15,16.43,16.0,16.43,17600,10.9141445872023,11.1033681466089,10.8127748232345,11.1033681466089,26043.2686894485,0.0,1.0
2013-04-29,16.08,16.2,16.0,16.12,6200,10.8668386973506,10.9479345085249,10.8127748232345,10.8938706344087,9174.33328832851,0.0,1.0
2013-04-30,16.19,16.2799,15.99,16.02,18700,10.9411765242604,11.0019308027984,10.8060168389699,10.8262907917635,27670.972982539,0.0,1.0
2013-05-01,15.75,16.13,15.75,16.13,42000,10.6438252166214,10.9006286186732,10.6438252166214,10.9006286186732,62148.7093725479,0.0,1.0
2013-05-02,16.21,16.28,15.85,15.85,8000,10.9546924927894,11.0019983826411,10.7114050592666,10.7114050592666,11837.8494042948,0.0,1.0
2013-05-03,16.33,16.65,16.33,16.42,13900,11.0357883039637,11.2520438004284,11.0357883039637,11.0966101623444,20568.2633399622,0.0,1.0
2013-05-06,16.42,16.42,16.18,16.22,3000,11.0966101623444,11.0966101623444,10.9344185399958,10.9614504770539,4439.19352661054,0.0,1.0
2013-05-07,16.87,16.91,16.42,16.64,7500,11.4007194542478,11.4277513913059,11.0966101623444,11.2452858161638,11097.9838165264,0.0,1.0
2013-05-08,16.67,16.86,16.36,16.86,16400,11.2655597689574,11.3939614699833,11.0560622567572,11.3939614699833,24267.5912788044,0.0,1.0
2013-05-09,16.56,16.57,16.49,16.56,3900,11.1912219420477,11.1979799263122,11.143916052196,11.1912219420477,5770.9515845937,0.0,1.0
2013-05-10,16.38,16.5999,16.25,16.53,18000,11.0695782252863,11.2181862992631,10.9817244298475,11.1709479892541,26635.1611596633,0.0,1.0
2013-05-13,16.41,16.48,16.37,16.48,4900,11.0898521780798,11.1371580679315,11.0628202410218,11.1371580679315,7250.6827601306,0.0,1.0
2013-05-14,16.6,16.63,16.395,16.43,7600,11.2182538791057,11.2385278318993,11.0797152016831,11.1033681466089,11245.9569340801,0.0,1.0
2013-05-15,16.58,16.63,16.4,16.49,3400,11.2047379105767,11.2385278318993,11.0830941938153,11.143916052196,5031.0859968253,0.0,1.0
2013-05-16,16.47,16.66,16.33,16.33,2800,11.130400083667,11.2588017846929,11.0357883039637,11.0357883039637,4143.24729150317,0.0,1.0
2013-05-17,16.69,16.76,16.33,16.56,17100,11.2790757374864,11.3263816273381,11.0357883039637,11.1912219420477,25303.4031016803,0.0,1.0
2013-05-20,16.72,16.99,16.56,16.68,14600,11.29934969028,11.4818152654221,11.1912219420477,11.2723177532219,21604.0751628381,0.0,1.0
2013-05-21,16.73,16.88,16.65,16.77,6200,11.3061076745445,11.4074774385124,11.2520438004284,11.3331396116026,9174.33328832851,0.0,1.0
2013-05-22,16.72,16.784,16.58,16.75,18000,11.29934969028,11.3426007895729,11.2047379105767,11.3196236430736,26635.1611596634,0.0,1.0
2013-05-23,16.63,16.67,16.5,16.59,6900,11.2385278318993,11.2655597689574,11.1506740364605,11.2114958948412,10210.1451112043,0.0,1.0
2013-05-24,16.57,16.6781,16.46,16.56,2300,11.1979799263122,11.2710337362117,11.1236420994024,11.1912219420477,3403.38170373475,0.0,1.0
2013-05-28,16.96,16.97,16.67,16.87,11000,11.4615413126285,11.468299296893,11.2655597689574,11.4007194542478,16277.0429309054,0.0,1.0
2013-05-29,16.57,16.88,16.54,16.72,11500,11.3094866666768,11.5210703037721,11.2890108308289,11.4118658459165,16849.1290202823,0.165,1.0
2013-05-30,16.59,16.731,16.5,16.625,5100,11.3231372239087,11.419373652394,11.2617097163649,11.3470256990647,7472.22243508176,0.0,1.0
2013-05-31,16.56,16.6599,16.45,16.45,9700,11.3026613880608,11.3708459214344,11.227583323285,11.227583323285,14211.8740431947,0.0,1.0
2013-06-03,16.67,16.8,16.36,16.57,43500,11.3777394528366,11.4664680748443,11.1661558157412,11.3094866666768,63733.6619462852,0.0,1.0
2013-06-04,16.62,16.93,16.53,16.9,11800,11.3436130597567,11.555196696852,11.2821855522129,11.5347208610041,17288.6715164636,0.0,1.0
2013-06-05,16.47,16.59,16.391,16.391,5900,11.241233880517,11.3231372239087,11.1873141794508,11.1873141794508,8644.33575823181,0.0,1.0
2013-06-06,16.42,16.5,16.19,16.5,6400,11.2071074874371,11.2617097163649,11.0501260792696,11.2617097163649,9376.90658520061,0.0,1.0
2013-06-07,16.56,16.66,16.55,16.59,4600,11.3026613880608,11.3709141742206,11.2958361094448,11.3231372239087,6739.65160811294,0.0,1.0
2013-06-10,16.51,16.679,16.49,16.64,8600,11.2685349949809,11.383882203591,11.254884437749,11.3572636169886,12600.2182238633,0.0,1.0
2013-06-11,16.21,16.47,16.12,16.34,11000,11.0637766365016,11.241233880517,11.0023491289577,11.1525052585093,16116.5581933135,0.0,1.0
2013-06-12,16.21,16.32,16.18,16.32,4200,11.0637766365016,11.1388547012773,11.0433008006536,11.1388547012773,6153.59494653787,0.0,1.0
2013-06-13,16.6,16.64,16.15,16.175,11900,11.3299625025247,11.3572636169886,11.0228249648057,11.0398881613456,17435.1856818574,0.0,1.0
2013-06-14,16.27,16.6999,16.1801,16.64,11500,11.1047283081974,11.3981470358984,11.0433690534398,11.3572636169886,16849.1290202824,0.0,1.0
2013-06-17,16.36,16.546,16.21,16.49,4800,11.1661558157412,11.2931059979984,11.0637766365016,11.254884437749,7032.67993890047,0.0,1.0
2013-06-18,16.43,16.43,16.12,16.15,12900,11.2139327660531,11.2139327660531,11.0023491289577,11.0228249648057,18900.3273357949,0.0,1.0
2013-06-19,16.4,16.48,16.32,16.32,3900,11.1934569302051,11.248059159133,11.1388547012773,11.1388547012773,5714.05245035664,0.0,1.0
2013-06-20,16.31,16.36,16.2,16.2,12400,11.1320294226613,11.1661558157412,11.0569513578856,11.0569513578856,18167.7565088262,0.0,1.0
2013-06-21,16.52,16.58,16.25,16.38,43500,11.2753602735969,11.3163119452928,11.0910777509655,11.1798063729732,63733.6619462853,0.0,1.0
2013-06-24,16.49,16.6,16.29,16.42,11000,11.254884437749,11.3299625025247,11.1183788654294,11.2071074874371,16116.5581933135,0.0,1.0
2013-06-25,16.48,16.5899,16.44,16.54,19900,11.248059159133,11.3230689711226,11.2207580446691,11.2890108308289,29156.3189133581,0.0,1.0
2013-06-26,16.35,16.5,16.24,16.31,7200,11.1593305371253,11.2617097163649,11.0842524723495,11.1320294226613,10549.0199083506,0.0,1.0
2013-06-27,16.66,16.7,16.32,16.49,17600,11.3709141742206,11.3982152886845,11.1388547012773,11.254884437749,25786.4931093017,0.0,1.0
2013-06-28,16.94,16.96,16.2,16.55,105600,11.562021975468,11.5756725327,11.0569513578856,11.2958361094448,154718.95865581,0.0,1.0
2013-07-01,17.08,17.2,16.76,16.84,49900,11.6575758760917,11.7394792194834,11.4391669603804,11.4937691893082,73110.568531486,0.0,1.0
2013-07-02,17.16,17.24,17.09,17.09,10700,11.7121781050195,11.7667803339474,11.6644011547077,11.6644011547077,15677.0156971323,0.0,1.0
2013-07-03,17.17,17.17,16.89,16.91,4400,11.7190033836355,11.7190033836355,11.5278955823881,11.5415461396201,6446.62327732542,0.0,1.0
2013-07-05,17.49,17.49,17.14,17.39,11700,11.9374122993468,11.9374122993468,11.6985275477876,11.869159513187,17142.1573510699,0.0,1.0
2013-07-08,17.25,17.55,17.19,17.47,24400,11.7736056125633,11.9783639710427,11.7326539408675,11.9237617421149,35749.4563560774,0.0,1.0
2013-07-09,17.35,17.39,17.23,17.25,19200,11.8418583987231,11.869159513187,11.7599550553314,11.7736056125633,28130.7197556019,0.0,1.0
2013-07-10,17.44,17.69,17.23,17.36,13500,11.9032859062669,12.0739178716664,11.7599550553314,11.8486836773391,19779.4123281576,0.0,1.0
2013-07-11,17.47,17.65,17.31,17.65,20900,11.9237617421149,12.0466167572025,11.8145572842592,12.0466167572025,30621.4605672957,0.0,1.0
2013-07-12,17.48,17.57,17.33,17.44,19200,11.9305870207309,11.9920145282747,11.8282078414912,11.9032859062669,28130.7197556017,0.0,1.0
2013-07-15,17.68,17.7,17.02,17.44,9400,12.0670925930504,12.0807431502824,11.6166242043958,11.9032859062669,13772.3315470134,0.0,1.0
2013-07-16,17.83,17.85,17.43,17.66,20700,12.1694717722901,12.1831223295221,11.896460627651,12.0534420358185,30328.4322365082,0.0,1.0
2013-07-17,17.79,17.905,17.62,17.89,24800,12.1421706578262,12.22066136191,12.0261409213546,12.210423443986,36335.5130176523,0.0,1.0
2013-07-18,17.5,17.92,17.36,17.52,28100,11.9442375779628,12.2308992798339,11.8486836773391,11.9578881351948,41170.4804756464,0.0,1.0
2013-07-19,17.89,17.93,17.54,17.54,10800,12.210423443986,12.2377245584499,11.9715386924267,11.9715386924267,15823.529862526,0.0,1.0
2013-07-22,17.8,17.97,17.64,17.74,25400,12.1489959364422,12.2650256729138,12.0397914785865,12.1080442647463,37214.5980100148,0.0,1.0
2013-07-23,17.9,17.99,17.62,17.88,14000,12.217248722602,12.2786762301458,12.0261409213546,12.20359816537,20511.9831551263,0.0,1.0
2013-07-24,17.99,18.03,17.84,17.98,10100,12.2786762301458,12.3059773446097,12.1762970509061,12.2718509515298,14797.9307047697,0.0,1.0
2013-07-25,18.44,18.47,17.77,17.95,19000,12.5858137678648,12.6062896037127,12.1285201005942,12.2513751156819,27837.6914248143,0.0,1.0
2013-07-26,18.2,18.4,18.1,18.28,12900,12.4220070810813,12.5585126534009,12.3537542949215,12.4766093100092,18900.327335795,0.0,1.0
2013-07-29,18.01,18.11,17.99,18.11,3800,12.2923267873777,12.3605795735375,12.2786762301458,12.3605795735375,5567.53828496287,0.0,1.0
2013-07-30,17.86,18.14,17.84,18.13,8000,12.189947608138,12.3810554093855,12.1762970509061,12.3742301307695,11721.1332315008,0.0,1.0
2013-07-31,17.88,17.96,17.73,17.86,5900,12.20359816537,12.2582003942978,12.1012189861303,12.189947608138,8644.33575823181,0.0,1.0
2013-08-01,18.14,18.25,17.7,17.98,26600,12.3810554093855,12.4561334741612,12.0807431502824,12.2718509515298,38972.7679947399,0.0,1.0
2013-08-02,18.08,18.11,17.875,17.94,11200,12.3401037376896,12.3605795735375,12.200185526062,12.2445498370659,16409.586524101,0.0,1.0
2013-08-05,17.81,18.2,17.77,18.0,22000,12.1558212150582,12.4220070810813,12.1285201005942,12.2855015087617,32233.1163866269,0.0,1.0
2013-08-06,17.57,17.9,17.4,17.71,22700,11.9920145282747,12.217248722602,11.875984791803,12.0875684288984,33258.7155443833,0.0,1.0
2013-08-07,17.61,18.02,17.455,17.59,24400,12.0193156427386,12.2991520659937,11.9135238241909,12.0056650855066,35749.4563560772,0.0,1.0
2013-08-08,17.51,17.78,17.35,17.76,15000,11.9510628565788,12.1353453792102,11.8418583987231,12.1216948219783,21977.1248090639,0.0,1.0
2013-08-09,17.23,17.71,17.15,17.46,14400,11.7599550553314,12.0875684288984,11.7053528264036,11.9169364634989,21098.0398167013,0.0,1.0
2013-08-12,17.23,17.3,16.8,17.11,12200,11.7599550553314,11.8077320056432,11.4664680748443,11.6780517119396,17874.7281780386,0.0,1.0
2013-08-13,17.31,17.48,17.09,17.19,9800,11.8145572842592,11.9305870207309,11.6644011547077,11.7326539408675,14358.3882085884,0.0,1.0
2013-08-14,17.32,17.6,17.05,17.05,17500,11.8213825628752,12.0124903641226,11.6371000402438,11.6371000402438,25639.9789439079,0.0,1.0
2013-08-15,17.06,17.3,16.81,17.12,21900,11.6439253188597,11.8077320056432,11.4732933534603,11.6848769905556,32086.6022212334,0.0,1.0
2013-08-16,17.12,17.36,16.66,16.94,16000,11.6848769905556,11.8486836773391,11.3709141742206,11.562021975468,23442.2664630016,0.0,1.0
2013-08-19,16.89,17.12,16.78,16.78,13400,11.5278955823881,11.6848769905556,11.4528175176123,11.4528175176123,19632.8981627638,0.0,1.0
2013-08-20,17.15,17.39,16.71,16.86,9900,11.7053528264036,11.869159513187,11.4050405673005,11.5074197465402,14504.9023739821,0.0,1.0
2013-08-21,17.03,17.25,16.8,17.16,18500,11.6234494830118,11.7736056125633,11.4664680748443,11.7121781050195,27105.1205978455,0.0,1.0
2013-08-22,17.53,17.58,17.09,17.09,8600,11.9647134138107,11.9988398068906,11.6644011547077,11.6644011547077,12600.2182238634,0.0,1.0
2013-08-23,17.37,17.86,17.16,17.6,22100,11.8555089559551,12.189947608138,11.7121781050195,12.0124903641226,32379.6305520208,0.0,1.0
2013-08-26,17.26,17.5,17.21,17.36,5200,11.7804308911793,11.9442375779628,11.7463044980994,11.8486836773391,7618.73660047551,0.0,1.0
2013-08-27,16.75,17.31,16.46,17.08,17200,11.4323416817644,11.8145572842592,11.234408601901,11.6575758760917,25200.4364477266,0.0,1.0
2013-08-28,16.68,16.86,16.6,16.7,9500,11.4971818286162,11.6212521361193,11.442039469726,11.5109674183388,13782.5079538707,0.165,1.0
2013-08-29,16.95,17.12,16.43,16.49,17900,11.6832872898708,11.8004648025126,11.3248619570842,11.3662187262519,25969.1465657141,0.0,1.0
2013-08-30,16.73,17.01,16.5,16.96,19500,11.5316458029226,11.7246440590385,11.3731115211132,11.6901800847321,28290.4110632082,0.0,1.0
2013-09-03,16.68,17.0,16.61,16.91,7500,11.4971818286162,11.7177512641772,11.4489322645872,11.6557161104257,10880.9273320032,0.0,1.0
2013-09-04,16.64,16.9,16.41,16.72,12100,11.4696106491711,11.6488233155644,11.3110763673616,11.5247530080613,17554.5627622984,0.0,1.0
2013-09-05,16.8,17.01,16.62,16.98,33500,11.5798953669516,11.7246440590385,11.4558250594485,11.7039656744546,48601.4754162806,0.0,1.0
2013-09-06,16.79,16.932,16.49,16.87,7100,11.5730025720903,11.6708802591205,11.3662187262519,11.6281449309805,10300.6112076296,0.0,1.0
2013-09-09,17.15,17.22,16.57,16.57,8400,11.8211431870964,11.8693927511254,11.4213610851421,11.4213610851421,12186.6386118435,0.0,1.0
2013-09-10,16.91,17.44,16.91,17.28,17700,11.6557161104257,12.0210342380735,11.6557161104257,11.910749520293,25678.9885035273,0.0,1.0
2013-09-11,16.64,16.89,16.52,16.89,17500,11.4696106491711,11.6419305207031,11.3868971108357,11.6419305207031,25388.8304413406,0.0,1.0
2013-09-12,16.66,16.79,16.6,16.71,17400,11.4833962388936,11.5730025720903,11.442039469726,11.5178602132,25243.7514102474,0.0,1.0
2013-09-13,16.86,16.9699,16.53,16.77,21200,11.6212521361193,11.6970039516447,11.393789905697,11.5592169823677,30756.7545917955,0.0,1.0
2013-09-16,16.93,17.289,16.88,17.1,10100,11.6695017001482,11.9169530356682,11.6350377258418,11.78667921279,14652.9821404309,0.0,1.0
2013-09-17,17.09,17.15,16.88,16.92,18900,11.7797864179287,11.8211431870964,11.6350377258418,11.6626089052869,27419.936876648,0.0,1.0
2013-09-18,17.23,17.42,16.775,16.97,16800,11.8762855459866,12.007248648351,11.5626633797984,11.6970728795933,24373.2772236871,0.0,1.0
2013-09-19,16.98,17.41,16.95,17.23,33800,11.7039656744546,12.0003558534897,11.6832872898708,11.8762855459866,49036.712509561,0.0,1.0
2013-09-20,17.16,17.25,16.78,16.9,69000,11.8280359819577,11.8900711357092,11.566109777229,11.6488233155644,100104.531454429,0.0,1.0
2013-09-23,17.33,17.48,16.96,17.37,10900,11.9452134945994,12.0486054175187,11.6901800847321,11.9727846740446,15813.614389178,0.0,1.0
2013-09-24,17.69,17.98,17.24,17.24,13000,12.1933541096056,12.3932451605827,11.8831783408479,11.8831783408479,18860.2740421387,0.0,1.0
2013-09-25,17.34,17.89,17.19,17.19,39400,11.9521062894607,12.3312100068312,11.8487143665415,11.8487143665415,57161.13825079,0.0,1.0
2013-09-26,17.12,17.68,16.99,17.43,7100,11.8004648025126,12.1864613147443,11.7108584693159,12.0141414432123,10300.6112076296,0.0,1.0
2013-09-27,17.14,17.44,16.91,16.98,7900,11.8142503922351,12.0210342380735,11.6557161104257,11.7039656744546,11461.2434563767,0.0,1.0
2013-09-30,17.05,17.3,16.75,16.98,27800,11.7522152384836,11.9245351100156,11.5454313926452,11.7039656744546,40331.9706439583,0.0,1.0
2013-10-01,17.1,17.2,16.95,17.1,14900,11.78667921279,11.8556071614028,11.6832872898708,11.78667921279,21616.7756329129,0.0,1.0
2013-10-02,16.95,17.07,16.852,17.03,17000,11.6832872898708,11.7660008282062,11.6157379002302,11.738429648761,24663.4352858738,0.0,1.0
2013-10-03,16.82,17.19,16.78,16.97,15300,11.5936809566741,11.8487143665415,11.566109777229,11.6970728795933,22197.0917572865,0.0,1.0
2013-10-04,16.98,17.135,16.8,16.83,6800,11.7039656744546,11.8108039948045,11.5798953669516,11.6005737515354,9865.37411434954,0.0,1.0
2013-10-07,16.71,16.98,16.58,16.88,7800,11.5178602132,11.7039656744546,11.4282538800034,11.6350377258418,11316.1644252833,0.0,1.0
2013-10-08,16.7,17.01,16.61,17.01,13600,11.5109674183388,11.7246440590385,11.4489322645872,11.7246440590385,19730.748228699,0.0,1.0
2013-10-09,16.74,16.8,16.6501,16.66,8700,11.5385385977839,11.5798953669516,11.476572371981,11.4833962388936,12621.8757051236,0.0,1.0
2013-10-10,17.42,17.47,16.79,16.96,9700,12.007248648351,12.0417126226574,11.5730025720903,11.6901800847321,14072.6660160574,0.0,1.0
2013-10-11,17.91,17.94,17.17,17.3,30100,12.3449955965537,12.3656739811376,11.834928776819,11.9245351100156,43668.7883591061,0.0,1.0
2013-10-14,18.12,18.35,17.73,17.75,22200,12.4897442886406,12.6482785704501,12.2209252890507,12.2347108787732,32207.5449027294,0.0,1.0
2013-10-15,17.9,18.08,17.72,17.74,15900,12.3381028016924,12.4621731091955,12.2140324941894,12.227818083912,23067.5659438468,0.0,1.0
2013-10-16,17.88,18.08,17.77,17.96,15500,12.3243172119699,12.4621731091955,12.2484964684958,12.3794595708601,22487.2498194732,0.0,1.0
2013-10-17,17.82,17.95,17.77,17.7701,9400,12.2829604428022,12.3725667759989,12.2484964684958,12.2485653964444,13637.4289227773,0.0,1.0
2013-10-18,18.12,18.12,17.75,17.94,27200,12.4897442886406,12.4897442886406,12.2347108787732,12.3656739811376,39461.4964573982,0.0,1.0
2013-10-21,17.96,18.18,17.8501,18.09,16700,12.3794595708601,12.5311010578083,12.3037077553347,12.4690659040568,24228.1981925937,0.0,1.0
2013-10-22,18.15,18.18,17.85,18.17,14300,12.5104226732245,12.5311010578083,12.303638827386,12.524208262947,20746.3014463526,0.0,1.0
2013-10-23,19.26,19.43,17.89,18.11,27400,13.2755229028266,13.3927004154684,12.3312100068312,12.4828514937793,39751.6545195849,0.0,1.0
2013-10-24,20.2,20.43,19.3301,19.35,18000,13.923445619787,14.0819799015965,13.3238413948042,13.3375580565782,26114.2255968076,0.0,1.0
2013-10-25,20.13,20.35,20.13,20.25,32200,13.875196055758,14.0268375427062,13.875196055758,13.9579095940934,46715.448012067,0.0,1.0
2013-10-28,20.03,20.19,20.0,20.11,19600,13.8062681071452,13.9165528249257,13.7855897225614,13.8614104660355,28435.4900943016,0.0,1.0
2013-10-29,20.0,20.31,19.82,20.14,37900,13.7855897225614,13.9992663632611,13.6615194150583,13.8820888506193,54984.9527843892,0.0,1.0
2013-10-30,20.22,20.25,20.04,20.07,53100,13.9372312095096,13.9579095940934,13.8131609020065,13.8338392865904,77036.9655105821,0.0,1.0
2013-10-31,20.01,20.34,19.63,20.2,167400,13.7924825174227,14.0199447478449,13.530556312694,13.923445619787,242862.29805031,0.0,1.0
2013-11-01,20.23,20.25,19.46,19.94,57800,13.9441240043709,13.9579095940934,13.4133788000522,13.7442329533937,83855.6799719706,0.0,1.0
2013-11-04,19.77,20.25,19.76,20.25,12760,13.6270554407519,13.9579095940934,13.6201626458907,13.9579095940934,18512.0843675147,0.0,1.0
2013-11-05,19.87,20.19,19.6567,20.095,13800,13.6959833893647,13.9165528249257,13.5489600749736,13.8510712737436,20020.9062908859,0.0,1.0
2013-11-06,19.92,20.13,19.4891,20.02,18200,13.7304473636712,13.875196055758,13.4334368330986,13.799375312284,26404.3836589942,0.0,1.0
2013-11-07,19.77,20.23,19.63,20.06,19300,13.6270554407519,13.9441240043709,13.530556312694,13.8269464917291,28000.2530010215,0.0,1.0
2013-11-08,20.45,20.5,19.75,19.75,47800,14.095765491319,14.1302294656254,13.6132698510294,13.6132698510294,69347.7768626335,0.0,1.0
2013-11-11,20.42,21.04,20.01,20.35,33900,14.0750871067352,14.5024403881346,13.7924825174227,14.0268375427062,49181.7915406542,0.0,1.0
2013-11-12,20.12,20.54,19.93,20.41,22700,13.8683032608968,14.1578006450706,13.7373401585324,14.0681943118739,32932.9400581961,0.0,1.0
2013-11-13,20.32,20.75,19.39,20.06,13200,14.0061591581224,14.3025493371574,13.3651292360233,13.8269464917291,19150.4321043255,0.0,1.0
2013-11-14,20.39,20.9,20.2,20.74,17600,14.0544087221513,14.4059412600767,13.923445619787,14.2956565422962,25533.9094724341,0.0,1.0
2013-11-15,20.29,20.56,20.08,20.36,17500,13.9854807735385,14.1715862347931,13.8407320814516,14.0337303375675,25388.8304413407,0.0,1.0
2013-11-18,20.05,20.25,19.721,20.23,10400,13.8200536968678,13.9579095940934,13.5932807459317,13.9441240043709,15088.219233711,0.0,1.0
2013-11-19,19.89,20.2625,19.7,20.15,29000,13.7097689790873,13.96652558767,13.578805876723,13.8889816454806,42072.9190170789,0.0,1.0
2013-11-20,19.75,19.99,19.2,19.94,21800,13.6132698510294,13.7786969277001,13.2341661336589,13.7442329533937,31627.2287783558,0.0,1.0
2013-11-21,20.0,20.0,19.78,19.78,17900,13.7855897225614,13.7855897225614,13.6339482356132,13.6339482356132,25969.1465657142,0.0,1.0
2013-11-22,19.99,20.0,19.82,19.95,24100,13.7786969277001,13.7855897225614,13.6615194150583,13.751125748255,34964.0464935035,0.0,1.0
2013-11-25,20.0,20.19,19.9001,20.0,63400,13.7855897225614,13.9165528249257,13.7167307018972,13.7855897225614,91980.1057131999,0.0,1.0
2013-11-26,20.0,20.0,19.87,19.88,29200,13.8993208377725,13.8993208377725,13.808975252327,13.8159249127459,42016.4414374071,0.165,1.0
2013-11-27,20.0,20.05,19.89,20.0,29100,13.8993208377725,13.934069139867,13.8228745731648,13.8993208377725,41872.5495146762,0.0,1.0
2013-11-29,20.0,20.03,19.96,20.03,15700,13.8993208377725,13.9201698190292,13.871522196097,13.9201698190292,22591.0318687428,0.0,1.0
2013-12-02,19.9,20.0,19.6,19.93,17200,13.8298242335837,13.8993208377725,13.6213344210171,13.8506732148403,24749.4107097054,0.0,1.0
2013-12-03,19.82,19.98,19.5265,19.93,18400,13.7742269502326,13.8854215169348,13.5702544169383,13.8506732148403,26476.1137824756,0.0,1.0
2013-12-04,19.79,20.01,19.62,19.79,21900,13.7533779689759,13.9062704981914,13.6352337418548,13.7533779689759,31512.3310780553,0.0,1.0
2013-12-05,19.9,19.98,19.49,19.74,14100,13.8298242335837,13.8854215169348,13.5448881564093,13.7186296668815,20288.7611050492,0.0,1.0
2013-12-06,19.89,20.1,19.84,20.0,57800,13.8228745731648,13.9688174419614,13.7881262710703,13.8993208377725,83169.5313384288,0.0,1.0
2013-12-09,19.93,19.95,19.51,19.73,25500,13.8506732148403,13.8645725356781,13.5587874772471,13.7116800064626,36692.4402963657,0.0,1.0
2013-12-10,19.92,19.975,19.6,19.84,26000,13.8437235544214,13.8819466867253,13.6213344210171,13.7881262710703,37411.89991002,0.0,1.0
2013-12-11,19.72,19.99,19.64,19.86,22800,13.7047303460437,13.8923711773536,13.6491330626926,13.8020255919081,32807.3583826329,0.0,1.0
2013-12-12,19.85,20.0,19.66,19.67,16500,13.7950759314892,13.8993208377725,13.6630323835304,13.6699820439493,23742.1672505896,0.0,1.0
2013-12-13,19.41,19.9999,19.25,19.95,49300,13.4892908730582,13.8992513411683,13.3780963063561,13.8645725356781,70938.7179063072,0.0,1.0
2013-12-16,18.96,19.409,18.74,19.39,47500,13.1765561542084,13.4885959070163,13.0236636249929,13.4753915522205,68348.6632971516,0.0,1.0
2013-12-17,19.02,19.07,18.61,19.02,10900,13.2182541167217,13.2530024188161,12.9333180395473,13.2182541167217,15684.2195776622,0.0,1.0
2013-12-18,19.01,19.01,18.72,18.97,19200,13.2113044563028,13.2113044563028,13.0097643041551,13.1835058146272,27627.2491643224,0.0,1.0
2013-12-19,18.35,19.0,18.34,19.0,13900,12.7526268686563,13.2043547958839,12.7456772082374,13.2043547958839,20000.9772595876,0.0,1.0
2013-12-20,18.88,18.99,18.44,18.44,102000,13.1209588708573,13.197405135465,12.8151738124263,12.8151738124263,146769.761185462,0.0,1.0
2013-12-23,19.0,19.0,18.79,19.0,19900,13.2043547958839,13.2043547958839,13.0584119270873,13.2043547958839,28634.4926234383,0.0,1.0
2013-12-24,18.99,19.0,18.9001,19.0,6700,13.197405135465,13.2043547958839,13.1349276882992,13.2043547958839,9640.75882296668,0.0,1.0
2013-12-26,19.0,19.0,18.5,18.99,24800,13.2043547958839,13.2043547958839,12.8568717749396,13.197405135465,35685.1968372498,0.0,1.0
2013-12-27,19.0,19.0,18.91,19.0,8500,13.2043547958839,13.2043547958839,13.1418078521139,13.2043547958839,12230.8134321219,0.0,1.0
2013-12-30,18.9,19.0,18.56,18.59,5600,13.134858191695,13.2043547958839,12.8985697374529,12.9194187187096,8057.94767292739,0.0,1.0
2013-12-31,19.0,19.0,18.91,18.97,19400,13.2043547958839,13.2043547958839,13.1418078521139,13.1835058146272,27915.0330097841,0.0,1.0
2014-01-02,18.59,19.0,18.59,19.0,10300,12.9194187187096,13.2043547958839,12.9194187187096,13.2043547958839,14820.8680412771,0.0,1.0
2014-01-03,18.95,19.0,18.5,18.59,17500,13.1696064937895,13.2043547958839,12.8568717749396,12.9194187187096,25181.086477898,0.0,1.0
2014-01-06,18.51,18.97,18.5,18.97,15900,12.8638214353585,13.1835058146272,12.8568717749396,13.1835058146272,22878.8157142044,0.0,1.0
2014-01-07,18.82,18.94,18.35,18.62,13700,13.0792609083439,13.1626568333706,12.7526268686563,12.9402676999662,19713.193414126,0.0,1.0
2014-01-08,18.49,18.66,18.39,18.5,9600,12.8499221145207,12.9680663416418,12.7804255103318,12.8568717749396,13813.6245821612,0.0,1.0
2014-01-09,18.48,18.75,18.19,18.6,12000,12.8429724541018,13.0306132854117,12.6414323019541,12.9263683791284,17267.0307277015,0.0,1.0
2014-01-10,18.2,18.48,17.76,18.48,18300,12.648381962373,12.8429724541018,12.342596903942,12.8429724541018,26332.2218597448,0.0,1.0
2014-01-13,17.21,18.26,16.85,18.09,18600,11.9603655809033,12.6900799248863,11.7101778058234,12.5719356977652,26763.8976279372,0.0,1.0
2014-01-14,17.63,17.74,17.36,17.36,12100,12.2522513184965,12.3286975831042,12.0646104871866,12.0646104871866,17410.9226504323,0.0,1.0
2014-01-15,17.71,17.98,17.53,17.64,19400,12.3078486018476,12.4954894331575,12.1827547143076,12.2592009789154,27915.033009784,0.0,1.0
2014-01-16,17.46,17.73,17.35,17.71,7800,12.1341070913754,12.3217479226853,12.0576608267677,12.3078486018476,11223.569973006,0.0,1.0
2014-01-17,17.33,17.73,17.2,17.45,13900,12.0437615059299,12.3217479226853,11.9534159204844,12.1271574309565,20000.9772595876,0.0,1.0
2014-01-21,17.35,18.55,17.3,17.34,21000,12.0576608267677,12.891620077034,12.0229125246732,12.0507111663488,30217.3037734775,0.0,1.0
2014-01-22,17.54,17.71,17.42,17.42,8800,12.1897043747265,12.3078486018476,12.1063084496999,12.1063084496999,12662.4892003144,0.0,1.0
2014-01-23,17.31,17.545,17.3,17.52,10400,12.0298621850921,12.1931792049359,12.0229125246732,12.1758050538887,14964.759964008,0.0,1.0
2014-01-24,16.89,17.39,16.81,17.26,17300,11.7379764474989,12.0854594684432,11.6823791641478,11.9951138829977,24893.3026324363,0.0,1.0
2014-01-27,17.08,17.24,16.922,16.99,11200,11.8700199954577,11.9812145621599,11.7602153608393,11.8074730516878,16115.8953458548,0.0,1.0
2014-01-28,16.46,17.0,16.19,17.0,44200,11.4391410494868,11.8144227121066,11.2515002181769,11.8144227121066,63600.2298470338,0.0,1.0
2014-01-29,15.97,16.82,15.9,16.35,27700,11.0986076889614,11.6893288245667,11.0499600660292,11.362694784879,39858.0625964442,0.0,1.0
2014-01-30,16.31,16.56,15.98,16.05,22800,11.3348961432035,11.5086376536757,11.1055573493802,11.1542049723125,32807.3583826328,0.0,1.0
2014-01-31,16.06,16.3,15.9,16.03,34700,11.1611546327313,11.3279464827846,11.0499600660292,11.1403056514747,49930.4971876037,0.0,1.0
2014-02-03,16.04,16.52,16.0,16.41,39900,11.1472553118936,11.4808390120001,11.119456670218,11.4043927473924,57412.8771696073,0.0,1.0
2014-02-04,16.57,16.89,16.25,16.4,42400,11.5155873140945,11.7379764474989,11.2931981806902,11.3974430869735,61010.1752378789,0.0,1.0
2014-02-05,16.33,16.59,16.2,16.58,25500,11.3487954640413,11.5294866349323,11.2584498785957,11.5225369745134,36692.4402963656,0.0,1.0
2014-02-06,16.53,16.57,16.37,16.37,47400,11.487788672419,11.5155873140945,11.3765941057168,11.3765941057168,68204.7713744209,0.0,1.0
2014-02-07,16.59,16.7399,16.46,16.52,37800,11.5294866349323,11.6336620446114,11.4391410494868,11.4808390120001,54391.1467922598,0.0,1.0
2014-02-10,16.59,16.64,16.4001,16.48,22700,11.5294866349323,11.5642349370267,11.3975125835777,11.4530403703246,32663.466459902,0.0,1.0
2014-02-11,17.19,17.31,16.65,16.65,71700,11.9464662600655,12.0298621850921,11.5711845974456,11.5711845974456,103170.508598016,0.0,1.0
2014-02-12,16.98,17.56,16.95,17.29,17700,11.8005233912689,12.2036036955643,11.7796744100122,12.0159628642543,25468.8703233597,0.0,1.0
2014-02-13,17.62,17.63,17.0,17.0,17000,12.2453016580776,12.2522513184965,11.8144227121066,11.8144227121066,24461.6268642438,0.0,1.0
2014-02-14,17.42,17.76,17.2204,17.63,20100,12.1063084496999,12.342596903942,11.9675932277389,12.2522513184965,28922.2764688999,0.0,1.0
2014-02-18,18.05,18.13,17.38,17.38,16400,12.5441370560897,12.5997343394408,12.0785098080243,12.0785098080243,23598.2753278587,0.0,1.0
2014-02-19,17.42,18.16,17.36,17.98,26400,12.1063084496999,12.6205833206975,12.0646104871866,12.4954894331575,37987.4676009432,0.0,1.0
2014-02-20,17.87,18.03,17.36,17.36,12000,12.4190431685498,12.5302377352519,12.0646104871866,12.0646104871866,17267.0307277014,0.0,1.0
2014-02-21,18.05,18.4,17.93,17.98,25300,12.5441370560897,12.7873751707507,12.4607411310631,12.4954894331575,36404.656450904,0.0,1.0
2014-02-24,18.27,18.44,17.92,18.02,14000,12.6970295853052,12.8151738124263,12.4537914706442,12.523288074833,20144.8691823184,0.0,1.0
2014-02-25,18.31,18.55,18.0,18.21,15100,12.7248282269807,12.891620077034,12.5093887539953,12.6553316227919,21727.6803323578,0.0,1.0
2014-02-26,18.08,18.43,17.83,18.25,23700,12.679655434258,12.925113365784,12.5043283403108,12.798877858142,33793.9782529331,0.165,1.0
2014-02-27,18.35,18.35,18.0,18.0,6800,12.8690086957209,12.8690086957209,12.6235507641949,12.6235507641949,9696.16253670656,0.0,1.0
2014-02-28,18.41,18.65,18.38,18.42,27600,12.9110871982682,13.0794012084575,12.8900479469946,12.9181002820261,39355.0126489855,0.0,1.0
2014-03-03,17.96,18.64,17.78,18.32,28000,12.5954984291634,13.0723881246996,12.4692629215214,12.8479694444472,39925.3751511445,0.0,1.0
2014-03-04,18.74,18.89,18.21,18.21,53300,13.1425189622785,13.2477152186468,12.7708255231105,12.7708255231105,76000.8034127144,0.0,1.0
2014-03-05,18.71,18.8,17.601,18.63,13300,13.1214797110048,13.1845974648258,12.3437287222552,13.0653750409417,18964.5531967937,0.0,1.0
2014-03-06,18.84,18.85,18.5775,18.7,11400,13.2126497998573,13.2196628836152,13.0285563512128,13.1144666272469,16255.3313115375,0.0,1.0
2014-03-07,18.67,18.86,18.49,18.86,26400,13.0934273759733,13.2266759673731,12.9671918683313,13.2266759673731,37643.9251425077,0.0,1.0
2014-03-10,18.5,18.66,18.4001,18.56,8100,12.9742049520892,13.0864142922154,12.9041442453479,13.0162834546365,11549.840668724,0.0,1.0
2014-03-11,18.56,18.775,18.29,18.59,29800,13.0162834546365,13.1670647554311,12.8269301931736,13.0373227059102,42492.0064108611,0.0,1.0
2014-03-12,18.49,18.49,18.21,18.38,84600,12.9671918683313,12.9671918683313,12.7708255231105,12.8900479469946,120631.669206673,0.0,1.0
2014-03-13,18.63,18.74,18.2887,18.5,20000,13.0653750409417,13.1425189622785,12.8260184922851,12.9742049520892,28518.1251079605,0.0,1.0
2014-03-14,18.71,18.74,18.41,18.64,24900,13.1214797110048,13.1425189622785,12.9110871982682,13.0723881246996,35505.0657594108,0.0,1.0
2014-03-17,18.92,18.99,18.72,18.75,21500,13.2687544699204,13.3178460562256,13.1284927947627,13.1495320460364,30656.9844910575,0.0,1.0
2014-03-18,19.0,19.0,18.59,18.9,12400,13.3248591399835,13.3248591399835,13.0373227059102,13.2547283024046,17681.2375669355,0.0,1.0
2014-03-19,18.75,18.9,18.5,18.76,33800,13.1495320460364,13.2547283024046,12.9742049520892,13.1565451297942,48195.631432453,0.0,1.0
2014-03-20,18.75,18.8,18.74,18.75,17600,13.1495320460364,13.1845974648258,13.1425189622785,13.1495320460364,25095.9500950051,0.0,1.0
2014-03-21,18.73,18.83,18.6,18.75,60000,13.1355058785206,13.2056367160994,13.0443357896681,13.1495320460364,85554.3753238812,0.0,1.0
2014-03-24,18.62,18.75,18.59,18.75,21700,13.0583619571838,13.1495320460364,13.0373227059102,13.1495320460364,30942.1657421372,0.0,1.0
2014-03-25,18.75,18.78,18.37,18.75,14100,13.1495320460364,13.17057129731,12.8830348632367,13.1495320460364,20105.2782011121,0.0,1.0
2014-03-26,18.43,18.75,18.31,18.75,41200,12.925113365784,13.1495320460364,12.8409563606894,13.1495320460364,58747.3377223985,0.0,1.0
2014-03-27,18.04,18.48,18.0,18.38,15100,12.6516030992264,12.9601787845734,12.6235507641949,12.8900479469946,21531.1844565102,0.0,1.0
2014-03-28,17.53,18.02,17.52,18.02,19600,12.2939358275743,12.6375769317107,12.2869227438164,12.6375769317107,27947.7626058011,0.0,1.0
2014-03-31,17.68,18.06,17.68,17.69,29700,12.3991320839425,12.6656292667422,12.3991320839425,12.4061451677004,42349.4157853214,0.0,1.0
2014-04-01,18.66,18.7,17.69,17.88,13700,13.0864142922154,13.1144666272469,12.4061451677004,12.5393937591003,19534.9156989529,0.0,1.0
2014-04-02,18.74,18.78,18.47,18.62,15900,13.1425189622785,13.17057129731,12.9531657008155,13.0583619571838,22671.9094608285,0.0,1.0
2014-04-03,18.6,18.75,18.57,18.74,11100,13.0443357896681,13.1495320460364,13.0232965383944,13.1425189622785,15827.559434918,0.0,1.0
2014-04-04,18.2,18.75,18.2,18.75,33500,12.7638124393526,13.1495320460364,12.7638124393526,13.1495320460364,47767.8595558338,0.0,1.0
2014-04-07,18.33,18.42,18.04,18.17,16900,12.8549825282051,12.9181002820261,12.6516030992264,12.742773188079,24097.8157162267,0.0,1.0
2014-04-08,18.21,18.55,18.16,18.43,22600,12.7708255231105,13.0092703708786,12.7357601043211,12.925113365784,32225.4813719953,0.0,1.0
2014-04-09,17.95,18.5,17.88,18.34,21100,12.5884853454055,12.9742049520892,12.5393937591003,12.861995611963,30086.6219888982,0.0,1.0
2014-04-10,17.31,17.95,17.25,17.95,22500,12.1396479849008,12.5884853454055,12.0975694823534,12.5884853454055,32082.8907464554,0.0,1.0
2014-04-11,17.15,17.46,17.14,17.25,24000,12.0274386447746,12.244844241269,12.0204255610167,12.0975694823534,34221.7501295525,0.0,1.0
2014-04-14,17.23,18.0,17.0,17.29,29600,12.0835433148377,12.6235507641949,11.9222423884063,12.125621817385,42206.8251597814,0.0,1.0
2014-04-15,17.32,18.3996,16.98,17.41,9100,12.1466610686586,12.90379359116,11.9082162208905,12.2097788224796,12975.7469241221,0.0,1.0
2014-04-16,17.33,17.56,17.15,17.51,18300,12.1536741524165,12.3149750788479,12.0274386447746,12.2799096600585,26094.0844737839,0.0,1.0
2014-04-17,17.35,17.95,17.27,17.27,8400,12.1677003199323,12.5884853454055,12.1115956498692,12.1115956498692,11977.6125453434,0.0,1.0
2014-04-21,17.3,17.42,17.21,17.42,14900,12.1326349011429,12.2167919062375,12.0695171473219,12.2167919062375,21246.0032054305,0.0,1.0
2014-04-22,17.29,17.3,17.14,17.2,22100,12.125621817385,12.1326349011429,12.0204255610167,12.062504063564,31512.5282442963,0.0,1.0
2014-04-23,17.22,17.3,17.21,17.25,20700,12.0765302310798,12.1326349011429,12.0695171473219,12.0975694823534,29516.259486739,0.0,1.0
2014-04-24,17.27,17.61,17.03,17.22,54000,12.1115956498692,12.3500404976373,11.94328163968,12.0765302310798,76998.9377914934,0.0,1.0
2014-04-25,16.74,17.26,16.57,17.26,39900,11.7399022107013,12.1045825661113,11.6206797868172,12.1045825661113,56893.6595903809,0.0,1.0
2014-04-28,16.56,17.15,16.51,16.75,16500,11.6136667030593,12.0274386447746,11.5786012842699,11.7469152944591,23527.4532140674,0.0,1.0
2014-04-29,16.13,16.76,16.12,16.72,37500,11.3121041014702,11.753928378217,11.3050910177123,11.7258760431855,53471.4845774259,0.0,1.0
2014-04-30,16.52,16.68,16.14,16.14,31600,11.5856143680278,11.6978237081539,11.3191171852281,11.3191171852281,45058.6376705774,0.0,1.0
2014-05-01,16.31,16.774,16.01,16.43,48700,11.4383396091122,11.7637466954781,11.2279470963756,11.5224966142068,69441.6346378834,0.0,1.0
2014-05-02,16.16,16.46,16.07,16.3,19200,11.3331433527439,11.5435358654804,11.2700255989229,11.4313265253543,27377.400103642,0.0,1.0
2014-05-05,16.1,16.675,16.05,16.1,19600,11.2910648501965,11.694317166275,11.2559994314071,11.2910648501965,27947.7626058014,0.0,1.0
2014-05-06,16.09,16.14,16.01,16.11,55400,11.2840517664387,11.3191171852281,11.2279470963756,11.2980779339544,78995.2065490502,0.0,1.0
2014-05-07,16.11,16.31,15.97,16.08,31000,11.2980779339544,11.4383396091122,11.199894761344,11.2770386826808,44203.0939173388,0.0,1.0
2014-05-08,15.93,16.33,15.9,16.13,23900,11.1718424263125,11.4523657766279,11.1508031750388,11.3121041014702,34079.1595040127,0.0,1.0
2014-05-09,16.29,16.5,15.86,15.86,17700,11.4243134415964,11.571588200512,11.1227508400073,11.1227508400073,25238.540720545,0.0,1.0
2014-05-12,16.89,17.03,16.43,16.43,29200,11.8450984670695,11.94328163968,11.5224966142068,11.5224966142068,41636.4626576224,0.0,1.0
2014-05-13,16.42,16.86,16.4,16.86,26300,11.5154835304489,11.8240592157959,11.5014573629331,11.8240592157959,37501.334516968,0.0,1.0
2014-05-14,15.94,17.014,15.9,16.44,40500,11.1788555100704,11.9320607056673,11.1508031750388,11.5295096979647,57749.2033436198,0.0,1.0
2014-05-15,15.96,16.08,15.85,15.9,30900,11.1928816775861,11.2770386826808,11.1157377562494,11.1508031750388,44060.5032917991,0.0,1.0
2014-05-16,16.09,16.482,15.92,15.94,18400,11.2840517664387,11.5589646497478,11.1648293425546,11.1788555100704,26236.6750993235,0.0,1.0
2014-05-19,16.35,16.36,15.98,16.1,11000,11.4663919441437,11.4734050279016,11.2069078451019,11.2910648501965,15684.9688093783,0.0,1.0
2014-05-20,16.01,16.284,15.89,16.24,45100,11.2279470963756,11.4201055913416,11.1437900912809,11.3892480228069,64308.3721184507,0.0,1.0
2014-05-21,16.11,16.22,16.02,16.14,27100,11.2980779339544,11.3752218552912,11.2349601801335,11.3191171852281,38642.0595212865,0.0,1.0
2014-05-22,16.15,16.2292,15.89,15.89,13200,11.326130268986,11.3816738923484,11.1437900912809,11.1437900912809,18821.9625712539,0.0,1.0
2014-05-23,16.43,16.49,16.2,16.21,18500,11.5224966142068,11.5645751167541,11.3611956877754,11.3682087715333,26379.2657248634,0.0,1.0
2014-05-27,16.9,16.91,16.38,16.61,24800,11.8521115508274,11.8591246345853,11.4874311954174,11.6487321218487,35362.4751338711,0.0,1.0
2014-05-28,16.68,16.78,16.55,16.71,12700,11.8135395901591,11.8843641680377,11.7214676389168,11.8347869635227,17931.6282290587,0.165,1.0
2014-05-29,16.81,16.91,16.73,16.81,4100,11.9056115414013,11.97643611928,11.8489518790984,11.9056115414013,5788.95084560166,0.0,1.0
2014-05-30,16.75,16.9,16.7,16.88,10700,11.8631167946741,11.9693536614921,11.8277045057348,11.9551887459164,15107.7497677897,0.0,1.0
2014-06-02,16.32,16.86,16.172,16.84,13300,11.5585711097959,11.9410238303406,11.4537507345355,11.9268589147649,18778.7917674396,0.0,1.0
2014-06-03,16.15,16.48,16.1,16.19,30900,11.4381693274022,11.6718904344018,11.4027570384629,11.4664991585537,43628.9222266077,0.0,1.0
2014-06-04,15.94,16.17,15.8633,16.15,16600,11.289437713857,11.4523342429779,11.2351152626241,11.4381693274022,23438.1912285336,0.0,1.0
2014-06-05,16.53,16.55,15.87,16.04,23900,11.7073027233411,11.7214676389168,11.239860509342,11.3602622917357,33745.3476121657,0.0,1.0
2014-06-06,16.94,17.0,16.58,16.67,43000,11.9976834926436,12.0401782393707,11.7427150122804,11.8064571323712,60713.3869172855,0.0,1.0
2014-06-09,17.24,17.24,16.65,16.98,10000,12.2101572262795,12.2101572262795,11.7922922167955,12.026013323795,14119.3923063455,0.0,1.0
2014-06-10,16.87,17.38,16.47,17.1,16900,11.9481062881285,12.3093116353096,11.6648079766139,12.1110028172494,23861.7729977239,0.0,1.0
2014-06-11,16.47,16.95,16.45,16.85,72000,11.6648079766139,12.0047659504314,11.6506430610382,11.9339413725528,101659.624605688,0.0,1.0
2014-06-12,16.45,16.76,16.22,16.22,6800,11.6506430610382,11.870199252462,11.4877465319173,11.4877465319173,9601.18676831492,0.0,1.0
2014-06-13,16.34,16.9499,16.23,16.58,24200,11.5727360253716,12.0046951258535,11.4948289897051,11.7427150122804,34168.9293813563,0.0,1.0
2014-06-16,16.25,16.864,16.25,16.35,46300,11.5089939052809,11.9438568134558,11.5089939052809,11.5798184831595,65372.7863783795,0.0,1.0
2014-06-17,16.47,16.7299,16.28,16.31,18900,11.6648079766139,11.8488810545205,11.5302412786445,11.551488652008,26685.651458993,0.0,1.0
2014-06-18,16.66,16.94,16.6,16.94,26500,11.7993746745833,11.9976834926436,11.7568799278561,11.9976834926436,37416.3896118157,0.0,1.0
2014-06-19,16.76,16.99,16.59,16.68,32000,11.870199252462,12.0330957815829,11.7497974700683,11.8135395901591,45182.0553803056,0.0,1.0
2014-06-20,16.6,16.88,16.56,16.86,80100,11.7568799278561,11.9551887459164,11.7285500967047,11.9410238303406,113096.332373828,0.0,1.0
2014-06-23,16.36,16.866,16.36,16.68,9000,11.5869009409474,11.9452733050133,11.5869009409474,11.8135395901591,12707.4530757109,0.0,1.0
2014-06-24,16.43,16.76,16.26,16.26,38800,11.6364781454624,11.870199252462,11.5160763630687,11.5160763630687,54783.2421486208,0.0,1.0
2014-06-25,16.59,16.73,16.36,16.38,13700,11.7497974700683,11.8489518790984,11.5869009409474,11.6010658565231,19343.5674596933,0.0,1.0
2014-06-26,16.72,16.85,16.52,16.54,8900,11.8418694213105,11.9339413725528,11.7002202655532,11.7143851811289,12566.2591526475,0.0,1.0
2014-06-27,17.24,17.29,16.55,16.55,116100,12.2101572262795,12.2455695152188,11.7214676389168,11.7214676389168,163926.144676672,0.0,1.0
2014-06-30,16.8,17.34,16.8,17.2,14900,11.8985290836134,12.2809818041582,11.8985290836134,12.181827395128,21037.8945364549,0.0,1.0
2014-07-01,17.42,17.66,16.95,16.95,32800,12.3376414664611,12.5076204533698,12.0047659504314,12.0047659504314,46311.6067648132,0.0,1.0
2014-07-02,17.32,17.42,16.98,17.42,16700,12.2668168885824,12.3376414664611,12.026013323795,12.3376414664611,23579.3851515971,0.0,1.0
2014-07-03,17.73,17.77,17.1,17.32,12400,12.5571976578849,12.5855274890364,12.1110028172494,12.2668168885824,17508.0464598684,0.0,1.0
2014-07-07,17.47,17.59,17.43,17.57,22000,12.3730537554004,12.4580432488548,12.3447239242489,12.4438783332791,31062.6630739601,0.0,1.0
2014-07-08,17.29,17.47,16.98,17.37,21200,12.2455695152188,12.3730537554004,12.026013323795,12.3022291775218,29933.1116894526,0.0,1.0
2014-07-09,17.1,17.52,17.03,17.17,5900,12.1110028172494,12.4084660443397,12.0614256127343,12.1605800217645,8330.44146074385,0.0,1.0
2014-07-10,17.16,17.23,16.63,16.68,35100,12.1534975639766,12.2030747684916,11.7781273012197,11.8135395901591,49559.0669952727,0.0,1.0
2014-07-11,17.06,17.25,17.06,17.13,4600,12.0826729860979,12.2172396840674,12.0826729860979,12.132250190613,6494.92046091896,0.0,1.0
2014-07-14,17.35,17.47,17.25,17.32,79300,12.288064261946,12.3730537554004,12.2172396840674,12.2668168885824,111966.78098932,0.0,1.0
2014-07-15,16.83,17.3455,16.82,17.32,19800,11.919776456977,12.2848771559415,11.9126939991892,12.2668168885824,27956.3967665642,0.0,1.0
2014-07-16,16.53,17.01,16.52,17.01,12000,11.7073027233411,12.0472606971586,11.7002202655532,12.0472606971586,16943.2707676146,0.0,1.0
2014-07-17,16.16,16.84,16.1,16.39,26400,11.4452517851901,11.9268589147649,11.4027570384629,11.608148314311,37275.1956887521,0.0,1.0
2014-07-18,16.33,16.58,16.09,16.09,32900,11.5656535675838,11.7427150122804,11.395674580675,11.395674580675,46452.8006878767,0.0,1.0
2014-07-21,16.48,16.62,16.19,16.22,16600,11.6718904344018,11.7710448434319,11.4664991585537,11.4877465319173,23438.1912285335,0.0,1.0
2014-07-22,16.96,17.0799,16.61,16.61,15500,12.0118484082193,12.0967670770958,11.763962385644,11.763962385644,21885.0580748355,0.0,1.0
2014-07-23,16.91,16.97,16.85,16.85,15900,11.97643611928,12.0189308660071,11.9339413725528,11.9339413725528,22449.8337670893,0.0,1.0
2014-07-24,16.88,17.02,16.85,17.02,10800,11.9551887459164,12.0543431549465,11.9339413725528,12.0543431549465,15248.9436908531,0.0,1.0
2014-07-25,16.53,16.745,16.49,16.7,14600,11.7073027233411,11.8595755657802,11.6789728921896,11.8277045057348,20614.3127672644,0.0,1.0
2014-07-28,16.78,17.005,16.6,16.6,12900,11.8843641680377,12.0437194682647,11.7568799278561,11.7568799278561,18214.0160751857,0.0,1.0
2014-07-29,16.77,16.98,16.54,16.9,12800,11.8772817102498,12.026013323795,11.7143851811289,11.9693536614921,18072.8221521223,0.0,1.0
2014-07-30,16.73,16.95,16.62,16.86,13700,11.8489518790984,12.0047659504314,11.7710448434319,11.9410238303406,19343.5674596933,0.0,1.0
2014-07-31,16.53,16.8599,16.51,16.53,23900,11.7073027233411,11.9409530057628,11.6931378077654,11.7073027233411,33745.3476121657,0.0,1.0
2014-08-01,16.58,16.64,16.45,16.61,16800,11.7427150122804,11.7852097590076,11.6506430610382,11.763962385644,23720.5790746605,0.0,1.0
2014-08-04,16.6,16.73,16.46,16.71,10300,11.7568799278561,11.8489518790984,11.657725518826,11.8347869635227,14542.9740755359,0.0,1.0
2014-08-05,16.47,16.77,16.4,16.56,13100,11.6648079766139,11.8772817102498,11.6152307720988,11.7285500967047,18496.4039213126,0.0,1.0
2014-08-06,16.75,16.84,16.4,16.4,22600,11.8631167946741,11.9268589147649,11.6152307720988,11.6152307720988,31909.8266123409,0.0,1.0
2014-08-07,16.52,16.8269,16.48,16.71,8100,11.7002202655532,11.9175808950628,11.6718904344018,11.8347869635227,11436.7077681399,0.0,1.0
2014-08-08,16.63,16.65,16.5,16.51,8500,11.7781273012197,11.7922922167955,11.6860553499775,11.6931378077654,12001.4834603937,0.0,1.0
2014-08-11,16.79,16.88,16.3601,16.77,5600,11.8914466258256,11.9551887459164,11.5869717655253,11.8772817102498,7906.85969155347,0.0,1.0
2014-08-12,16.68,16.8299,16.49,16.67,6800,11.8135395901591,11.9197056323992,11.6789728921896,11.8064571323712,9601.18676831492,0.0,1.0
2014-08-13,16.92,16.98,16.63,16.71,17600,11.9835185770678,12.026013323795,11.7781273012197,11.8347869635227,24850.1304591682,0.0,1.0
2014-08-14,16.89,16.93,16.82,16.93,4500,11.9622712037042,11.9906010348557,11.9126939991892,11.9906010348557,6353.7265378555,0.0,1.0
2014-08-15,17.01,17.13,16.85,17.09,23700,12.0472606971586,12.132250190613,11.9339413725528,12.1039203594615,33462.9597660389,0.0,1.0
2014-08-18,17.19,17.39,16.83,17.23,50100,12.1747449373402,12.3163940930975,11.919776456977,12.2030747684916,70738.1554547909,0.0,1.0
2014-08-19,17.02,17.21,16.91,17.15,28100,12.0543431549465,12.1889098529159,11.97643611928,12.1464151061887,39675.4923808308,0.0,1.0
2014-08-20,16.85,16.93,16.76,16.88,12000,11.9339413725528,11.9906010348557,11.870199252462,11.9551887459164,16943.2707676146,0.0,1.0
2014-08-21,16.99,17.1,16.85,16.86,33900,12.0330957815829,12.1110028172494,11.9339413725528,11.9410238303406,47864.7399185112,0.0,1.0
2014-08-22,17.16,17.28,16.943,16.99,18500,12.1534975639766,12.238487057431,11.9998082299799,12.0330957815829,26120.8757667392,0.0,1.0
2014-08-25,17.12,17.37,16.8701,17.16,10600,12.1251677328251,12.3022291775218,11.9481771127064,12.1534975639766,14966.5558447263,0.0,1.0
2014-08-26,17.15,17.28,16.95,17.28,16300,12.1464151061887,12.238487057431,12.0047659504314,12.238487057431,23014.6094593432,0.0,1.0
2014-08-27,16.9,16.97,16.85,16.95,5800,12.0862142149919,12.1362754573025,12.05045618477,12.1219722452137,8110.06641586864,0.165,1.0
2014-08-28,16.79,17.06,16.6,16.88,19000,12.0075465485038,12.2006399117018,11.8716660336607,12.0719110029031,26567.4589485352,0.0,1.0
2014-08-29,16.9,16.945,16.64,16.79,18200,12.0862142149919,12.1183964421915,11.9002724578381,12.0075465485038,25448.8290980706,0.0,1.0
2014-09-02,17.0,17.01,16.73,17.01,21000,12.1577302754356,12.16488188148,11.9646369122375,12.16488188148,29364.0335746969,0.0,1.0
2014-09-03,16.72,17.06,16.67,17.06,10400,11.9574853061931,12.2006399117018,11.9217272759713,12.2006399117018,14542.1880560404,0.0,1.0
2014-09-04,16.63,16.75,16.61,16.61,4500,11.8931208517938,11.9789401243263,11.878817639705,11.878817639705,6292.2929088636,0.0,1.0
2014-09-05,16.6,16.76,16.56,16.56,12300,11.8716660336607,11.9860917303706,11.8430596094832,11.8430596094832,17198.9339508938,0.0,1.0
2014-09-08,16.59,16.77,16.49,16.64,14700,11.8645144276163,11.993243336415,11.7929983671725,11.9002724578381,20554.8235022878,0.0,1.0
2014-09-09,16.53,16.62,16.42,16.53,23900,11.82160479135,11.8859692457494,11.7429371248619,11.82160479135,33419.0667826313,0.0,1.0
2014-09-10,16.55,16.63,16.45,16.59,32100,11.8359080034388,11.8931208517938,11.764391942995,11.8645144276163,44885.0227498938,0.0,1.0
2014-09-11,16.64,16.64,16.42,16.42,10500,11.9002724578381,11.9002724578381,11.7429371248619,11.7429371248619,14682.0167873485,0.0,1.0
2014-09-12,16.6,16.7,16.46,16.69,13200,11.8716660336607,11.9431820941044,11.7715435490394,11.93603048806,18457.3925326665,0.0,1.0
2014-09-15,16.55,16.72,16.5,16.72,11800,11.8359080034388,11.9574853061931,11.8001499732169,11.9574853061931,16499.7902943535,0.0,1.0
2014-09-16,16.56,16.69,16.42,16.56,10900,11.8430596094832,11.93603048806,11.7429371248619,11.8430596094832,15241.3317125807,0.0,1.0
2014-09-17,16.6,16.6999,16.43,16.43,15900,11.8716660336607,11.9431105780439,11.7500887309063,11.7500887309063,22232.7682779847,0.0,1.0
2014-09-18,16.61,16.71,16.53,16.53,7700,11.878817639705,11.9503337001488,11.82160479135,11.82160479135,10766.8123107222,0.0,1.0
2014-09-19,16.51,16.7,16.46,16.64,34200,11.8073015792613,11.9431820941044,11.7715435490394,11.9002724578381,47821.4261073635,0.0,1.0
2014-09-22,16.16,16.61,16.16,16.42,19900,11.5569953677082,11.878817639705,11.5569953677082,11.7429371248619,27825.917530308,0.0,1.0
2014-09-23,15.95,16.184,15.95,16.184,21000,11.4068116407763,11.5741592222147,11.4068116407763,11.5741592222147,29364.033574697,0.0,1.0
2014-09-24,16.24,16.27,16.04,16.04,8315,11.6142082160632,11.6356630341963,11.4711760951757,11.4711760951757,11626.7590082669,0.0,1.0
2014-09-25,15.96,16.2799,15.92,16.23,18588,11.4139632468207,11.6427431241802,11.3853568226432,11.6070566100188,25991.364575546,0.0,1.0
2014-09-26,16.01,16.06,15.9,15.98,9269,11.4497212770426,11.4854793072645,11.3710536105545,11.4282664589095,12960.725104946,0.0,1.0
2014-09-29,15.94,16.01,15.73,15.91,17338,11.399660034732,11.4497212770426,11.2494763078001,11.3782052165989,24243.5054341949,0.0,1.0
2014-09-30,15.7,15.98,15.7,15.9501,41381,11.228021489667,11.4282664589095,11.228021489667,11.4068831568368,57862.5273025968,0.0,1.0
2014-10-01,15.72,15.92,15.55,15.74,24618,11.2423247017557,11.3853568226432,11.1207473990014,11.2566279138445,34423.0370734234,0.0,1.0
2014-10-02,16.03,16.09,15.7301,15.91,13520,11.4640244891313,11.5069341253976,11.2495478238606,11.3782052165989,18904.8444728525,0.0,1.0
2014-10-03,16.1,16.25,15.99,16.24,17573,11.514085731442,11.6213598221076,11.4354180649538,11.6142082160632,24572.1029527689,0.0,1.0
2014-10-06,16.16,16.24,15.92,16.1,20400,11.5569953677082,11.6142082160632,11.3853568226432,11.514085731442,28525.0611868484,0.0,1.0
2014-10-07,16.02,16.33,15.82,16.11,17038,11.456872883087,11.6785726704626,11.3138407621995,11.5212373374863,23824.0192402707,0.0,1.0
2014-10-08,16.57,16.6,15.9,16.04,26116,11.8502112155275,11.8716660336607,11.3710536105545,11.4711760951757,36517.6714684184,0.0,1.0
2014-10-09,16.11,16.45,16.0,16.33,21351,11.5212373374863,11.764391942995,11.4425696709982,11.6785726704626,29854.8324215883,0.0,1.0
2014-10-10,16.25,16.53,16.0,16.0,15675,11.6213598221076,11.82160479135,11.4425696709982,11.4425696709982,21918.1536325415,0.0,1.0
2014-10-13,16.81,17.0,16.11,16.16,17616,12.0218497605925,12.1577302754356,11.5212373374863,11.5569953677082,24632.2293072314,0.0,1.0
2014-10-14,17.17,17.39,16.6,16.64,33768,12.27930757819,12.4366429111662,11.8716660336607,11.9002724578381,47217.3659881125,0.0,1.0
2014-10-15,17.36,17.4,16.68,16.87,36355,12.4151880930331,12.4437945172106,11.9288788820156,12.0647593968587,50834.7352670525,0.0,1.0
2014-10-16,17.38,17.8299,17.0,17.08,22910,12.4294913051218,12.7512420610582,12.1577302754356,12.2149431237906,32034.7623426813,0.0,1.0
2014-10-17,17.11,17.71,17.1,17.71,18058,12.2363979419237,12.6654943045862,12.2292463358793,12.6654943045862,25250.2722996132,0.0,1.0
2014-10-20,17.3,17.39,17.1,17.1,14487,12.3722784567668,12.4366429111662,12.2292463358793,12.2292463358793,20256.9883046017,0.0,1.0
2014-10-21,17.32,17.38,16.81,17.29,29905,12.3865816688556,12.4294913051218,12.0218497605925,12.3651268507224,41815.7820976814,0.0,1.0
2014-10-22,17.01,17.32,16.71,17.24,18590,12.16488188148,12.3865816688556,11.9503337001488,12.3293688205006,25994.1611501721,0.0,1.0
2014-10-23,17.01,17.31,16.77,17.09,17772,12.16488188148,12.3794300628112,11.993243336415,12.222094729835,24850.362128072,0.0,1.0
2014-10-24,16.92,17.07,16.81,17.04,14412,12.1005174270806,12.2077915177462,12.0218497605925,12.1863366996131,20152.1167561206,0.0,1.0
2014-10-27,16.69,17.2199,16.68,17.15,34435,11.93603048806,12.3149940923514,11.9288788820156,12.2650043661012,48150.0236259376,0.0,1.0
2014-10-28,17.22,17.25,16.8151,16.84,40716,12.3150656084118,12.336520426545,12.0254970796751,12.0433045787256,56932.6662393982,0.0,1.0
2014-10-29,17.49,17.49,17.21,17.43,21182,12.5081589716099,12.5081589716099,12.3079140023675,12.4652493353437,29618.5218656777,0.0,1.0
2014-10-30,17.9,17.9,17.37,17.37,27663,12.8013748194293,12.8013748194293,12.4223396990774,12.4223396990774,38680.8219417542,0.0,1.0
2014-10-31,18.11,18.2,17.82,18.02,31583,12.9515585463611,13.0159230007605,12.7441619710743,12.8871940919617,44162.1082090311,0.0,1.0
2014-11-03,17.79,18.1,17.59,18.04,24974,12.7227071529411,12.9444069403167,12.5796750320537,12.9014973040505,34920.8273568801,0.0,1.0
2014-11-04,18.13,18.19,17.506,17.67,25393,12.9658617584499,13.0087713947161,12.5196015412809,12.6368878804087,35506.7097410607,0.0,1.0
2014-11-05,18.12,18.43,17.8001,18.2,28681,12.9587101524055,13.1804099397811,12.729930275046,13.0159230007605,40104.2784264705,0.0,1.0
2014-11-06,18.14,18.2,17.77,18.09,21442,12.9730133644942,13.0159230007605,12.7084039408524,12.9372553342724,29982.0765670787,0.0,1.0
2014-11-07,18.29,18.32,17.83,18.16,9503,13.0802874551598,13.101742273293,12.7513135771186,12.987316576583,13287.9243362069,0.0,1.0
2014-11-10,18.22,18.48,18.02,18.25,29210,13.0302262128492,13.2161679700029,12.8871940919617,13.0516810309823,40843.9724150903,0.0,1.0
2014-11-11,17.96,18.15,17.89,18.15,32379,12.8442844556955,12.9801649705386,12.7942232133849,12.9801649705386,45275.1449102434,0.0,1.0
2014-11-12,18.08,18.1,17.91,17.91,76295,12.930103728228,12.9444069403167,12.8085264254736,12.8085264254736,106682.3305515,0.0,1.0
2014-11-13,18.49,18.5,17.85,18.09,27145,13.2233195760473,13.2304711820917,12.7656167892074,12.9372553342724,37956.5091135785,0.0,1.0
2014-11-14,18.7,18.81,18.365,18.47,20534,13.3735033029792,13.4521709694673,13.1339245004926,13.2090163639586,28712.4316868012,0.0,1.0
2014-11-17,18.25,19.05,18.22,18.66,26350,13.0516810309823,13.6238095145323,13.0302262128492,13.3448968788017,36844.8706996793,0.0,1.0
2014-11-18,18.2,18.47,18.1,18.3,14889,13.0159230007605,13.2090163639586,12.9444069403167,13.0874390612042,20819.0998044601,0.0,1.0
2014-11-19,17.8,18.03,17.51,18.03,18967,12.7298587589855,12.8943456980061,12.5224621836987,12.8943456980061,26521.3154672037,0.0,1.0
2014-11-20,17.76,18.05,17.53,17.65,9279,12.701252334808,12.9086489100949,12.5367653957874,12.6225846683199,12974.7079780768,0.0,1.0
2014-11-21,17.76,18.04,17.73,17.97,14916,12.701252334808,12.9014973040505,12.6797975166749,12.8514360617399,20856.8535619133,0.0,1.0
2014-11-24,18.12,18.12,17.7817,17.83,6224,12.9587101524055,12.9587101524055,12.7167713199243,12.7513135771186,8702.94023661492,0.0,1.0
2014-11-25,18.22,18.2958,18.03,18.12,8014,13.0302262128492,13.0844353866656,12.8943456980061,12.9587101524055,11205.8745270296,0.0,1.0
2014-11-26,18.23,18.23,17.8,18.08,11362,13.1553793186258,13.1553793186258,12.8450768991519,13.0471342885767,15744.8337279595,0.165,1.0
2014-11-28,17.66,18.31,17.3801,18.09,15593,12.7440482044394,13.2131100013186,12.5420629783679,13.0543506239133,21607.9204647134,0.0,1.0
2014-12-01,17.4,17.71,17.06,17.71,21089,12.5564234856878,12.7801298811224,12.3110680842433,12.7801298811224,29223.9745193573,0.0,1.0
2014-12-02,17.74,17.8,17.17,17.49,7708,12.8017788871323,12.8450768991519,12.3904477729459,12.6213705037172,10681.3218073501,0.0,1.0
2014-12-03,17.94,18.02,17.44,17.44,17761,12.9461055938643,13.0038362765571,12.5852888270342,12.5852888270342,24612.215441145,0.0,1.0
2014-12-04,18.01,18.1,17.51,17.73,14201,12.9966199412205,13.0615669592499,12.6358031743904,12.7945625517957,19678.9635425764,0.0,1.0
2014-12-05,18.59,18.85,17.8,18.0,14862,13.4151673907434,13.6027921094951,12.8450768991519,12.9894036058839,20594.9409316084,0.0,1.0
2014-12-08,18.32,18.75,18.2501,18.56,18186,13.2203263366552,13.5306287561291,13.1698841526523,13.3935183847336,25201.1570301594,0.0,1.0
2014-12-09,18.74,18.75,18.0601,18.09,16774,13.5234124207925,13.5306287561291,13.0327737812569,13.0543506239133,23244.4852097159,0.0,1.0
2014-12-10,18.21,18.75,18.18,18.71,15729,13.1409466479526,13.5306287561291,13.1192976419427,13.5017634147827,21796.3817731979,0.0,1.0
2014-12-11,18.32,18.66,18.2,18.3,8454,13.2203263366552,13.4656817380997,13.133730312616,13.205893665982,11715.087514185,0.0,1.0
2014-12-12,18.1,18.37,18.01,18.09,12294,13.0615669592499,13.2564080133382,12.9966199412205,13.0543506239133,17036.3479890455,0.0,1.0
2014-12-15,18.13,18.5682,17.97,18.3,44943,13.0832159652597,13.3994357797096,12.9677545998741,13.205893665982,62279.5337295975,0.0,1.0
2014-12-16,18.11,18.622,17.84,18.05,22714,13.0687832945865,13.4382596638206,12.8739422404983,13.0254852825669,31475.8100067658,0.0,1.0
2014-12-17,18.75,18.75,17.89,17.89,31344,13.5306287561291,13.5306287561291,12.9100239171813,12.9100239171813,43434.7886260484,0.0,1.0
2014-12-18,18.75,18.75,18.48,18.75,12615,13.5306287561291,13.5306287561291,13.3357877020408,13.5306287561291,17481.1721068658,0.0,1.0
2014-12-19,18.68,18.75,18.38,18.68,54117,13.4801144087729,13.5306287561291,13.2636243486748,13.4801144087729,74992.3575828184,0.0,1.0
2014-12-22,18.75,18.75,18.56,18.56,13458,13.5306287561291,13.5306287561291,13.3935183847336,13.3935183847336,18649.3550704875,0.0,1.0
2014-12-23,18.75,18.75,18.45,18.74,22184,13.5306287561291,13.5306287561291,13.314138696031,13.5234124207925,30741.3652016417,0.0,1.0
2014-12-24,18.74,18.75,18.69,18.75,7345,13.5234124207925,13.5306287561291,13.4873307441095,13.5306287561291,10178.2964030859,0.0,1.0
2014-12-26,18.75,18.75,18.65,18.75,10408,13.5306287561291,13.5306287561291,13.458465402763,13.5306287561291,14422.8330787363,0.0,1.0
2014-12-29,18.75,18.75,18.6304,18.75,22388,13.5306287561291,13.5306287561291,13.4443213855033,13.5306287561291,31024.0571643687,0.0,1.0
2014-12-30,18.74,18.75,18.5701,18.73,5010,13.5234124207925,13.5306287561291,13.4008068834236,13.5161960854559,6942.58202579449,0.0,1.0
2014-12-31,18.5,18.75,18.5,18.75,10351,13.350220372714,13.5306287561291,13.350220372714,13.5306287561291,14343.8456185627,0.0,1.0
2015-01-02,18.3,18.74,17.92,18.65,38108,13.205893665982,13.5234124207925,12.9316729231911,13.458465402763,52807.9672333287,0.0,1.0
2015-01-05,17.98,18.49,17.96,18.26,6636,12.9749709352107,13.3430040373774,12.9605382645375,13.1770283246356,9195.80325811824,0.0,1.0
2015-01-06,17.66,18.25,17.55,17.9,21681,12.7440482044394,13.169811989299,12.6646685157368,12.9172402525179,30044.3355092318,0.0,1.0
2015-01-07,18.04,18.09,17.5418,17.84,7618,13.0182689472303,13.0543506239133,12.6587511207608,12.8739422404983,10556.6047649706,0.0,1.0
2015-01-08,18.55,18.57,18.05,18.05,11255,13.386302049397,13.4007347200702,13.0254852825669,13.0254852825669,15596.5590220194,0.0,1.0
2015-01-09,17.75,18.48,17.53,18.48,19430,12.8089952224689,13.3357877020408,12.6502358450636,13.3357877020408,26925.0237048277,0.0,1.0
2015-01-12,17.62,17.88,17.5,17.78,25765,12.715182863093,12.9028075818447,12.6285868390538,12.8306442284787,35703.7177434323,0.0,1.0
2015-01-13,17.78,18.2,17.56,17.79,12406,12.8306442284787,13.133730312616,12.6718848510734,12.8378605638153,17191.5514195622,0.0,1.0
2015-01-14,17.51,17.655,17.51,17.52,6493,12.6358031743904,12.7404400367711,12.6358031743904,12.643019509727,8997.6417352263,0.0,1.0
2015-01-15,17.18,17.58,17.01,17.58,21613,12.3976641082825,12.6863175217466,12.2749864075603,12.6863175217466,29950.1048549894,0.0,1.0
2015-01-16,17.38,17.68,17.1,17.1,15956,12.5419908150146,12.7584808751126,12.3399334255897,12.3399334255897,22110.9458689774,0.0,1.0
2015-01-20,17.28,17.68,17.04,17.43,15388,12.4698274616486,12.7584808751126,12.2966354135701,12.5780724916976,21323.842757071,0.0,1.0
2015-01-21,17.45,18.05,17.275,17.34,23751,12.5925051623708,13.0254852825669,12.4662192939803,12.5131254736682,32912.8274839611,0.0,1.0
2015-01-22,17.95,17.95,17.2116,17.71,25893,12.9533219292009,12.9533219292009,12.4204677279462,12.7801298811224,35881.0930925942,0.0,1.0
2015-01-23,17.69,17.95,17.67,17.9,9286,12.7656972104492,12.9533219292009,12.751264539776,12.9172402525179,12868.0272837381,0.0,1.0
2015-01-26,17.72,17.88,17.57,17.59,13346,12.787346216459,12.9028075818447,12.67910118641,12.6935338570832,18494.1516399708,0.0,1.0
2015-01-27,17.16,17.87,17.0,17.51,24932,12.3832314376093,12.8955912465081,12.2677700722237,12.6358031743904,34549.3922289639,0.0,1.0
2015-01-28,17.1,17.34,17.0,17.02,21233,12.3399334255897,12.5131254736682,12.2677700722237,12.2822027428969,29423.5217871647,0.0,1.0
2015-01-29,17.81,17.87,17.0,17.22,13274,12.8522932344885,12.8955912465081,12.2677700722237,12.4265294496289,18394.3780060671,0.0,1.0
2015-01-30,17.0,17.765,16.97,17.55,31748,12.2677700722237,12.8198197254738,12.2461210662139,12.6646685157368,43994.6295718411,0.0,1.0
2015-02-02,17.0,17.31,16.28,17.1,62202,12.2677700722237,12.4914764676584,11.7481939279883,12.3399334255897,86196.1052232475,0.0,1.0
2015-02-03,16.99,17.12,16.93,16.99,24144,12.2605537368871,12.3543660962629,12.2172557248675,12.2605537368871,33457.4252356851,0.0,1.0
2015-02-04,16.92,17.06,16.88,17.0,20255,12.2100393895309,12.3110680842433,12.1811740481845,12.2677700722237,28068.2632599736,0.0,1.0
2015-02-05,17.01,17.1,16.97,17.011,17033,12.2749864075603,12.3399334255897,12.2461210662139,12.275708041094,23603.393142786,0.0,1.0
2015-02-06,17.08,17.15,16.95,16.95,32784,12.3255007549165,12.3760151022727,12.2316883955407,12.2316883955407,45430.2613041212,0.0,1.0
2015-02-09,16.93,17.001,16.875,17.001,12066,12.2172557248675,12.2684917057574,12.1775658805162,12.2684917057574,16720.3981483506,0.0,1.0
2015-02-10,17.0,17.09,16.91,16.98,9642,12.2677700722237,12.3327170902531,12.2028230541943,12.2533374015505,13361.3524735949,0.0,1.0
2015-02-11,16.98,17.17,16.95,17.0,22678,12.2533374015505,12.3904477729459,12.2316883955407,12.2677700722237,31425.9231898139,0.0,1.0
2015-02-12,17.02,17.09,16.98,17.0,16530,12.2822027428969,12.3327170902531,12.2533374015505,12.2677700722237,22906.3634503759,0.0,1.0
2015-02-13,16.96,17.15,16.92,17.0,17110,12.2389047308773,12.3760151022727,12.2100393895309,12.2677700722237,23710.0955012662,0.0,1.0
2015-02-17,17.0,17.19,16.99,17.0,26355,12.2677700722237,12.4048804436191,12.2605537368871,12.2677700722237,36521.3072434759,0.0,1.0
2015-02-18,17.03,17.08,16.9201,17.06,7792,12.2894190782335,12.3255007549165,12.2101115528842,12.3110680842433,10797.7243802377,0.0,1.0
2015-02-19,16.98,17.13,16.98,17.01,13181,12.2533374015505,12.3615824315995,12.2533374015505,12.2749864075603,18265.5037289416,0.0,1.0
2015-02-20,17.0,17.145,16.91,17.05,16651,12.2677700722237,12.3724069346044,12.2028230541943,12.3038517489067,23074.0385851306,0.0,1.0
2015-02-23,16.98,17.1,16.94,17.0,9011,12.2533374015505,12.3399334255897,12.2244720602041,12.2677700722237,12486.9474320228,0.0,1.0
2015-02-24,16.97,17.17,16.93,17.0,13430,12.2461210662139,12.3904477729459,12.2172557248675,12.2677700722237,18610.5542128583,0.0,1.0
2015-02-25,17.0,17.15,16.98,16.98,17242,12.3868396052776,12.4961352488536,12.3722668528008,12.3722668528008,23663.3402337037,0.165,1.0
2015-02-26,16.99,17.06,16.85,16.96,6062,12.3795532290392,12.430557862708,12.2775439617017,12.357694100324,8319.63626590372,0.0,1.0
2015-02-27,16.91,17.1,16.9,17.0,19472,12.321262219132,12.4597033676616,12.3139758428936,12.3868396052776,26723.8464813061,0.0,1.0
2015-03-02,17.0,17.1,16.92,17.09,9245,12.3868396052776,12.4597033676616,12.3285485953704,12.4524169914232,12688.06289645,0.0,1.0
2015-03-03,16.95,17.04,16.94,16.94,7957,12.3504077240856,12.4159851102312,12.3431213478472,12.3431213478472,10920.3803642026,0.0,1.0
2015-03-04,16.99,17.01,16.92,17.0,30629,12.3795532290392,12.394125981516,12.3285485953704,12.3868396052776,42035.9846896016,0.0,1.0
2015-03-05,17.03,17.09,16.839,17.0,13139,12.4086987339928,12.4524169914232,12.2695289478394,12.3868396052776,18032.2832229807,0.0,1.0
2015-03-06,16.95,17.09,16.88,16.88,22502,12.3504077240856,12.4524169914232,12.2994030904168,12.2994030904168,30882.2921899316,0.0,1.0
2015-03-09,17.22,17.46,17.0,17.0,12398,12.5471398825224,12.722012912244,12.3868396052776,12.3868396052776,17015.3167972079,0.0,1.0
2015-03-10,17.01,17.255,17.0,17.17,14950,12.394125981516,12.5726421993568,12.3868396052776,12.5107080013304,20517.7436778721,0.0,1.0
2015-03-11,17.02,17.12,17.0,17.08,16027,12.4014123577544,12.4742761201384,12.3868396052776,12.4451306151848,21995.8446772746,0.0,1.0
2015-03-12,17.45,17.47,17.0,17.17,17766,12.7147265360056,12.7292992884824,12.3868396052776,12.5107080013304,24382.4905806738,0.0,1.0
2015-03-13,17.53,17.55,17.35,17.54,15133,12.7730175459128,12.7875902983896,12.6418627736216,12.7803039221512,20768.897329581,0.0,1.0
2015-03-16,17.49,17.89,17.3,17.6,26982,12.7438720409592,13.0353270904951,12.6054308924296,12.8240221795815,37030.7531716616,0.0,1.0
2015-03-17,17.34,17.53,17.19,17.42,37116,12.6345763973832,12.7730175459128,12.5252807538072,12.6928674072904,50938.9012941737,0.0,1.0
2015-03-18,17.12,17.5,17.02,17.28,31692,12.4742761201384,12.7511584171976,12.4014123577544,12.5908581399528,43494.8717484362,0.0,1.0
2015-03-19,17.06,17.18,17.02,17.02,38528,12.430557862708,12.5179943775688,12.4014123577544,12.4014123577544,52876.7644428799,0.0,1.0
2015-03-20,17.15,17.31,17.03,17.08,50961,12.4961352488536,12.612717268668,12.4086987339928,12.4451306151848,69940.1160915075,0.0,1.0
2015-03-23,17.16,17.29,17.05,17.15,34218,12.503421625092,12.5981445161912,12.4232714864696,12.4961352488536,46961.6155966171,0.0,1.0
2015-03-24,17.18,17.34,17.06,17.12,48721,12.5179943775688,12.6345763973832,12.430557862708,12.4742761201384,66865.8856006424,0.0,1.0
2015-03-25,16.99,17.13,16.99,17.1,54637,12.3795532290392,12.4815624963768,12.3795532290392,12.4597033676616,74985.1479149095,0.0,1.0
2015-03-26,16.98,17.1,16.96,17.1,8133,12.3722668528008,12.4597033676616,12.357694100324,12.4597033676616,11161.9270456277,0.0,1.0
2015-03-27,17.06,17.11,16.89,17.0,15666,12.430557862708,12.4669897439,12.3066894666552,12.3868396052776,21500.3994954879,0.0,1.0
2015-03-30,17.04,17.12,16.99,17.04,23406,12.4159851102312,12.4742761201384,12.3795532290392,12.4159851102312,32122.9637808879,0.0,1.0
2015-03-31,17.02,17.02,16.9,16.97,20380,12.4014123577544,12.4014123577544,12.3139758428936,12.3649804765624,27970.0077695674,0.0,1.0
2015-04-01,17.08,17.11,16.91,16.91,18327,12.4451306151848,12.4669897439,12.321262219132,12.321262219132,25152.4206277165,0.0,1.0
2015-04-02,17.24,17.27,16.92,17.01,15194,12.5617126349992,12.5835717637144,12.3285485953704,12.394125981516,20852.6152134841,0.0,1.0
2015-04-06,17.1,17.22,17.01,17.15,22700,12.4597033676616,12.5471398825224,12.394125981516,12.4961352488536,31154.0322065348,0.0,1.0
2015-04-07,17.23,17.34,17.03,17.06,22168,12.5544262587608,12.6345763973832,12.4086987339928,12.430557862708,30423.9024649543,0.0,1.0
2015-04-08,17.51,17.51,17.11,17.16,9670,12.758444793436,12.758444793436,12.4669897439,12.503421625092,13271.3432351185,0.0,1.0
2015-04-09,17.48,17.5,17.33,17.39,15400,12.7365856647208,12.7511584171976,12.6272900211448,12.6710082785752,21135.3346246976,0.0,1.0
2015-04-10,17.72,17.74,17.53,17.55,4899,12.9114586944423,12.9260314469191,12.7730175459128,12.7875902983896,6723.50677444116,0.0,1.0
2015-04-13,17.64,17.72,17.52,17.64,11367,12.8531676845351,12.9114586944423,12.7657311696744,12.8531676845351,15600.3473168142,0.0,1.0
2015-04-14,17.72,17.74,17.45,17.6,5139,12.9114586944423,12.9260314469191,12.7147265360056,12.8240221795815,7052.88861274813,0.0,1.0
2015-04-15,17.93,17.99,17.62,17.62,13587,13.0644725954487,13.1081908528791,12.8385949320583,12.8385949320583,18647.1293211537,0.0,1.0
2015-04-16,17.71,17.84,17.04,17.08,8066,12.9041723182039,12.9988952093031,12.4159851102312,12.4451306151848,11069.974615767,0.0,1.0
2015-04-17,17.16,17.63,17.12,17.57,15882,12.503421625092,12.8458813082967,12.4742761201384,12.8021630508663,21796.8431499641,0.0,1.0
2015-04-20,17.3,17.41,17.23,17.23,11673,12.6054308924296,12.685581031052,12.5544262587608,12.5544262587608,16020.3091606555,0.0,1.0
2015-04-21,17.23,17.47,17.23,17.25,8872,12.5544262587608,12.7292992884824,12.5544262587608,12.5689990112376,12176.1486227479,0.0,1.0
2015-04-22,17.24,17.31,17.07,17.2,14755,12.5617126349992,12.612717268668,12.4378442389464,12.5325671300456,20250.1209342476,0.0,1.0
2015-04-23,17.22,17.26,17.12,17.12,5620,12.5471398825224,12.576285387476,12.4742761201384,12.4742761201384,7713.02471368835,0.0,1.0
2015-04-24,17.18,17.21,17.13,17.14,9429,12.5179943775688,12.539853506284,12.4815624963768,12.4888488726152,12940.5889724853,0.0,1.0
2015-04-27,17.16,17.4,17.15,17.16,17168,12.503421625092,12.6782946548136,12.4961352488536,12.503421625092,23561.780833559,0.0,1.0
2015-04-28,17.73,17.9,17.18,17.68,23818,12.9187450706807,13.0426134667335,12.5179943775688,12.8823131894887,32688.4026033149,0.0,1.0
2015-04-29,17.39,17.85,17.29,17.85,8063,12.6710082785752,13.0061815855415,12.5981445161912,13.0061815855415,11065.8573427881,0.0,1.0
2015-04-30,17.18,17.6,17.17,17.22,30250,12.5179943775688,12.8240221795815,12.5107080013304,12.5471398825224,41515.8358699418,0.0,1.0
2015-05-01,17.19,17.31,17.17,17.17,18100,12.5252807538072,12.612717268668,12.5107080013304,12.5107080013304,24840.8803056511,0.0,1.0
2015-05-04,17.19,17.37,17.17,17.25,12114,12.5252807538072,12.6564355260984,12.5107080013304,12.5689990112376,16625.5482885446,0.0,1.0
2015-05-05,16.88,17.17,16.85,17.17,28043,12.2994030904168,12.5107080013304,12.2775439617017,12.5107080013304,38486.895381844,0.0,1.0
2015-05-06,17.05,17.11,16.89,16.89,19339,12.4232714864696,12.4669897439,12.3066894666552,12.3066894666552,26541.3140459109,0.0,1.0
2015-05-07,17.0,17.17,17.0,17.08,9597,12.3868396052776,12.5107080013304,12.3868396052776,12.4451306151848,13171.1562593002,0.0,1.0
2015-05-08,17.06,17.24,16.86,17.24,21075,12.430557862708,12.5617126349992,12.28483033794,12.5617126349992,28923.8426763314,0.0,1.0
2015-05-11,17.11,17.12,17.06,17.07,13868,12.4669897439,12.4742761201384,12.430557862708,12.4378442389464,19032.7805568381,0.0,1.0
2015-05-12,17.05,17.14,16.92,17.14,16736,12.4232714864696,12.4888488726152,12.3285485953704,12.4888488726152,22968.8935246065,0.0,1.0
2015-05-13,17.03,17.12,17.0,17.06,10952,12.4086987339928,12.4742761201384,12.3868396052776,12.430557862708,15030.7912214084,0.0,1.0
2015-05-14,17.19,17.2,17.04,17.1,11404,12.5252807538072,12.5325671300456,12.4159851102312,12.4597033676616,15651.1270168865,0.0,1.0
2015-05-15,17.05,17.23,17.03,17.23,11561,12.4232714864696,12.5544262587608,12.4086987339928,12.5544262587608,15866.5976361123,0.0,1.0
2015-05-18,17.44,17.53,17.1,17.18,22850,12.7074401597672,12.7730175459128,12.4597033676616,12.5179943775688,31359.8958554766,0.0,1.0
2015-05-19,17.47,17.54,17.22,17.22,12208,12.7292992884824,12.7803039221512,12.5471398825224,12.5471398825224,16754.5561752148,0.0,1.0
2015-05-20,17.36,17.57,17.23,17.57,16423,12.64914914986,12.8021630508663,12.5544262587608,12.8021630508663,22539.3247104811,0.0,1.0
2015-05-21,17.26,17.42,17.23,17.36,8683,12.576285387476,12.6928674072904,12.5544262587608,12.64914914986,11916.7604250811,0.0,1.0
2015-05-22,17.11,17.47,17.05,17.26,10622,12.4669897439,12.7292992884824,12.4232714864696,12.576285387476,14577.8911937363,0.0,1.0
2015-05-26,16.87,17.19,16.8,17.02,22350,12.2921167141784,12.5252807538072,12.2411120805097,12.4014123577544,30673.6836923372,0.0,1.0
2015-05-27,16.99,17.05,16.82,16.97,8558,12.3795532290392,12.4232714864696,12.2556848329865,12.3649804765624,11745.2073842963,0.0,1.0
2015-05-28,16.83,16.97,16.81,16.91,28587,12.3831964171584,12.4862057753523,12.3684807945593,12.4420589075549,38852.5865045112,0.165,1.0
2015-05-29,16.62,16.8499,16.57,16.82,19058,12.2286823798677,12.3978384616446,12.1918933233699,12.3758386058589,25901.7243363407,0.0,1.0
2015-06-01,16.65,16.82,16.62,16.78,24826,12.2507558137664,12.3758386058589,12.2286823798677,12.3464073606606,33741.0120880467,0.0,1.0
2015-06-02,16.83,16.91,16.65,16.65,22307,12.3831964171584,12.4420589075549,12.2507558137664,12.2507558137664,30317.4396458576,0.0,1.0
2015-06-03,16.98,16.99,16.71,16.89,14841,12.4935635866518,12.5009213979514,12.2949026815637,12.4273432849558,20170.4004027513,0.0,1.0
2015-06-04,17.02,17.05,16.76,16.84,19378,12.5229948318501,12.5450682657487,12.3316917380615,12.390554228458,26336.6362781829,0.0,1.0
2015-06-05,17.1,17.1,16.98,17.07,11646,12.5818573222465,12.5818573222465,12.4935635866518,12.5597838883479,15828.0764834204,0.0,1.0
2015-06-08,17.03,17.09,17.0,17.04,13161,12.5303526431496,12.574499510947,12.5082792092509,12.5377104544492,17887.1127080796,0.0,1.0
2015-06-09,17.2,17.26,17.01,17.01,14412,12.6554354352421,12.6995823030395,12.5156370205505,12.5156370205505,19587.346580719,0.0,1.0
2015-06-10,17.68,17.84,17.12,17.3,25276,13.008610377621,13.1263353584139,12.5965729448457,12.7290135482377,34352.6070062623,0.0,1.0
2015-06-11,17.62,17.87,17.07,17.74,8908,12.9644635098236,13.1484087923126,12.5597838883479,13.0527572454183,12106.8611810328,0.0,1.0
2015-06-12,17.44,17.63,17.3,17.5,10215,12.8320229064316,12.9718213211232,12.7290135482377,12.8761697742289,13883.2046434946,0.0,1.0
2015-06-15,17.83,17.85,17.15,17.49,26007,13.1189775471144,13.1336931697135,12.6186463787443,12.8688119629293,35346.1089734081,0.0,1.0
2015-06-16,18.07,18.15,17.43,17.74,20727,13.2955650183038,13.3544275087003,12.824665095132,13.0527572454183,28170.0619330116,0.0,1.0
2015-06-17,17.89,18.24,17.87,18.12,14121,13.1631244149117,13.4206478103963,13.1484087923126,13.3323540748016,19191.8485336063,0.0,1.0
2015-06-18,18.39,18.49,17.93,18.01,27724,13.5310149798897,13.6045930928853,13.19255566011,13.2514181505064,37679.6833613554,0.0,1.0
2015-06-19,18.74,18.75,18.23,18.23,57729,13.7885383753743,13.7958961866738,13.4132899990967,13.4132899990967,78459.4734081547,0.0,1.0
2015-06-22,18.53,18.75,18.44,18.75,22518,13.6340243380835,13.7958961866738,13.5678040363875,13.7958961866738,30604.2097075098,0.0,1.0
2015-06-23,18.69,18.7,18.44,18.44,9584,13.7517493188765,13.759107130176,13.5678040363875,13.5678040363875,13025.6126581745,0.0,1.0
2015-06-24,18.63,18.72,18.51,18.72,20600,13.7076024510791,13.7738227527751,13.6193087154844,13.7738227527751,27997.456256093,0.0,1.0
2015-06-25,18.64,18.74,18.44,18.63,9874,13.7149602623787,13.7885383753743,13.5678040363875,13.7076024510791,13419.751605469,0.0,1.0
2015-06-26,18.75,18.75,18.55,18.74,119993,13.7958961866738,13.7958961866738,13.6487399606826,13.7885383753743,163082.464492105,0.0,1.0
2015-06-29,18.34,18.67,18.27,18.54,17997,13.4942259233919,13.7370336962774,13.442721244295,13.6413821493831,24459.7194291701,0.0,1.0
2015-06-30,18.4,18.63,18.1301,18.53,14023,13.5383727911892,13.7076024510791,13.3397854642141,13.6340243380835,19058.6567514171,0.0,1.0
2015-07-01,18.58,18.64,18.33,18.45,23914,13.6708133945813,13.7149602623787,13.4868681120923,13.575161847687,32501.5130537965,0.0,1.0
2015-07-02,18.46,18.6,18.43,18.6,12025,13.5825196589866,13.6855290171804,13.5604462250879,13.6855290171804,16343.1753145397,0.0,1.0
2015-07-06,18.5,18.63,18.21,18.35,12425,13.6119509041848,13.7076024510791,13.3985743764976,13.5015837346915,16886.8152418425,0.0,1.0
2015-07-07,18.44,18.61,18.13,18.35,18828,13.5678040363875,13.69288682848,13.3397118861011,13.5015837346915,25589.1313781416,0.0,1.0
2015-07-08,18.39,18.46,18.2101,18.33,10133,13.5310149798897,13.5825196589866,13.3986479546106,13.4868681120923,13771.7584583976,0.0,1.0
2015-07-09,18.38,18.63,18.2001,18.61,23093,13.5236571685901,13.7076024510791,13.3912901433111,13.69288682848,31385.6921030076,0.0,1.0
2015-07-10,18.69,18.75,18.26,18.54,27840,13.7517493188765,13.7958961866738,13.4353634329954,13.6413821493831,37837.3389402731,0.0,1.0
2015-07-13,18.74,18.75,18.7,18.7,30617,13.7885383753743,13.7958961866738,13.759107130176,13.759107130176,41611.5591355726,0.0,1.0
2015-07-14,18.75,18.75,18.6,18.6,35298,13.7958961866738,13.7958961866738,13.6855290171804,13.6855290171804,47973.5053848335,0.0,1.0
2015-07-15,18.71,18.75,18.65,18.69,12568,13.7664649414756,13.7958961866738,13.7223180736782,13.7517493188765,17081.1665158532,0.0,1.0
2015-07-16,18.71,18.75,18.71,18.75,13737,13.7664649414756,13.7958961866738,13.7664649414756,13.7958961866738,18669.9542033956,0.0,1.0
2015-07-17,18.72,18.75,18.61,18.75,26050,13.7738227527751,13.7958961866738,13.69288682848,13.7958961866738,35404.5502655934,0.0,1.0
2015-07-20,18.67,18.75,18.65,18.75,8537,13.7370336962774,13.7958961866738,13.7223180736782,13.7958961866738,11602.6351484595,0.0,1.0
2015-07-21,18.36,18.75,18.36,18.74,10882,13.508941545991,13.7958961866738,13.508941545991,13.7885383753743,14789.724222272,0.0,1.0
2015-07-22,18.32,18.62,18.3,18.44,6808,13.4795103007928,13.7002446397796,13.4647946781937,13.5678040363875,9252.75156269323,0.0,1.0
2015-07-23,17.75,18.45,17.74,18.41,16146,13.0601150567179,13.575161847687,13.0527572454183,13.5457306024888,21944.0256655765,0.0,1.0
2015-07-24,17.58,17.98,17.53,17.68,19088,12.9350322646254,13.2293447166078,12.8982432081276,13.008610377621,25942.4973308884,0.0,1.0
2015-07-27,17.58,17.81,17.5,17.65,15392,12.9350322646254,13.1042619245152,12.8761697742289,12.9865369437223,20919.2644026108,0.0,1.0
2015-07-28,17.52,17.7,17.52,17.7,11276,12.890885396828,13.0233260002201,12.890885396828,13.0233260002201,15325.2095506653,0.0,1.0
2015-07-29,17.52,17.67,17.5,17.66,6587,12.890885396828,13.0012525663214,12.8761697742289,12.9938947550219,8952.39050285848,0.0,1.0
2015-07-30,17.3,17.51,17.2,17.5,19222,12.7290135482377,12.8835275855285,12.6554354352421,12.8761697742289,26124.6167065349,0.0,1.0
2015-07-31,17.38,17.49,17.29,17.29,20055,12.7878760386342,12.8688119629293,12.7216557369382,12.7216557369382,27256.7468551429,0.0,1.0
2015-08-03,17.38,17.48,17.3,17.48,11730,12.7878760386342,12.8614541516298,12.7290135482377,12.8614541516298,15942.2408681539,0.0,1.0
2015-08-04,17.55,17.62,17.4,17.42,6798,12.9129588307267,12.9644635098236,12.8025916612333,12.8173072838324,9239.16056451068,0.0,1.0
2015-08-05,17.76,17.83,17.63,17.63,8118,13.0674728680175,13.1189775471144,12.9718213211232,12.9718213211232,11033.1723246098,0.0,1.0
2015-08-06,17.59,17.794,17.56,17.63,15008,12.9423900759249,13.092489426436,12.9203166420263,12.9718213211232,20397.3700724002,0.0,1.0
2015-08-07,17.47,17.65,17.45,17.49,7695,12.8540963403302,12.9865369437223,12.8393807177311,12.8688119629293,10458.2731014872,0.0,1.0
2015-08-10,17.48,17.57,17.45,17.57,18224,12.8614541516298,12.9276744533258,12.8393807177311,12.9276744533258,24768.2350879144,0.0,1.0
2015-08-11,17.39,17.47,17.3477,17.47,15525,12.7952338499338,12.8540963403302,12.7641103081366,12.8540963403302,21100.0246784389,0.0,1.0
2015-08-12,17.16,18.0,17.16,17.28,13671,12.6260041900439,13.2440603392069,12.6260041900439,12.7142979256386,18580.2536153906,0.0,1.0
2015-08-13,17.24,17.49,17.1201,17.26,16545,12.6848666804404,12.8688119629293,12.5966465229586,12.6995823030395,22486.306493061,0.0,1.0
2015-08-14,17.36,17.41,17.14,17.25,13540,12.7731604160351,12.8099494725329,12.6112885674448,12.6922244917399,18402.2115391989,0.0,1.0
2015-08-17,17.75,17.82,17.12,17.23,15989,13.0601150567179,13.1116197358148,12.5965729448457,12.6775088691408,21730.6469941102,0.0,1.0
2015-08-18,17.36,17.69,17.2852,17.69,11543,12.7731604160351,13.0159681889205,12.7181239875144,13.0159681889205,15688.0892021398,0.0,1.0
2015-08-19,17.38,17.61,17.25,17.3,12701,12.7878760386342,12.9571056985241,12.6922244917399,12.7290135482377,17261.9267916814,0.0,1.0
2015-08-20,17.19,17.33,17.19,17.33,15482,12.6480776239426,12.7510869821364,12.6480776239426,12.7510869821364,21041.5833862539,0.0,1.0
2015-08-21,17.08,17.28,17.0,17.02,14377,12.5671416996474,12.7142979256386,12.5082792092509,12.5229948318501,19539.77808708,0.0,1.0
2015-08-24,16.51,17.07,16.51,16.77,34743,12.1477464555725,12.5597838883479,12.1477464555725,12.3390495493611,47219.204985701,0.0,1.0
2015-08-25,16.44,16.98,16.39,16.98,18581,12.0962417764756,12.4935635866518,12.0594527199778,12.4935635866518,25253.4337230322,0.0,1.0
2015-08-26,16.81,16.89,16.51,16.72,13307,12.3684807945593,12.4273432849558,12.1477464555725,12.3022604928633,18085.5412815451,0.0,1.0
2015-08-27,16.7,16.97,16.61,16.86,13042,12.2875448702642,12.4862057753523,12.2213245685681,12.4052698510571,17725.3798297069,0.0,1.0
2015-08-28,16.98,17.05,16.5,16.5,8858,12.6149674730945,12.6669726393558,12.2583606187314,12.2583606187314,11923.0462005388,0.165,1.0
2015-08-31,17.05,17.08,16.88,16.88,19030,12.6669726393558,12.6892605677535,12.5406743784356,12.5406743784356,25614.7628354316,0.0,1.0
2015-09-01,17.0,17.05,16.81,16.81,24232,12.6298260920263,12.6669726393558,12.4886692121743,12.4886692121743,32616.7594865044,0.0,1.0
2015-09-02,17.04,17.06,16.93,17.06,10421,12.6595433298899,12.6744019488217,12.5778209257651,12.6744019488217,14026.8756441426,0.0,1.0
2015-09-03,16.93,17.06,16.93,17.06,10157,12.5778209257651,12.6744019488217,12.5778209257651,12.6744019488217,13671.5263331307,0.0,1.0
2015-09-04,16.88,17.01,16.75,16.75,7319,12.5406743784356,12.6372554014922,12.4440933553789,12.4440933553789,9851.52123975423,0.0,1.0
2015-09-08,17.14,17.19,17.03,17.03,11907,12.7338364245489,12.7709829718784,12.652114020424,12.652114020424,16027.0615387012,0.0,1.0
2015-09-09,17.04,17.24,17.04,17.19,11381,12.6595433298899,12.8081295192079,12.6595433298899,12.7709829718784,15319.0549569126,0.0,1.0
2015-09-10,17.16,17.2937,16.75,17.1,12203,12.7486950434807,12.8480249110398,12.4440933553789,12.7041191866853,16425.483493472,0.0,1.0
2015-09-11,17.39,17.41,17.04,17.04,12830,12.9195691611964,12.9344277801282,12.6595433298899,12.6595433298899,17269.4381071248,0.0,1.0
2015-09-14,17.61,17.68,17.115,17.42,7523,13.0830139694461,13.1350191357074,12.7152631508842,12.9418570895941,10126.1093437179,0.0,1.0
2015-09-15,18.07,18.2012,17.7,17.74,32684,13.4247622048774,13.52223474507,13.1498777546392,13.1795949925028,43993.3215193508,0.0,1.0
2015-09-16,18.08,18.16,18.012,18.12,13468,13.4321915143433,13.4916259900705,13.3816722099752,13.4619087522069,18128.19894207,0.0,1.0
2015-09-17,18.04,18.27,17.3,18.05,15147,13.4024742764797,13.5733483941954,12.8527053760033,13.4099035859456,20388.1667193002,0.0,1.0
2015-09-18,17.94,18.01,17.61,17.78,30279,13.3281811818207,13.380186348082,13.0830139694461,13.2093122303664,40756.1431368384,0.0,1.0
2015-09-21,18.32,18.39,17.99,17.99,7082,13.6104949415249,13.6625001077861,13.3653277291502,13.3653277291502,9532.51447191412,0.0,1.0
2015-09-22,18.23,18.49,17.56,18.16,13967,13.5436311563318,13.7367932024451,13.0458674221166,13.4916259900705,18799.8629806869,0.0,1.0
2015-09-23,18.24,18.37,17.9,18.3,14747,13.5510604657977,13.6476414888543,13.2984639439571,13.5956363225931,19849.7586723126,0.0,1.0
2015-09-24,18.39,18.41,17.46,18.13,15627,13.6625001077861,13.6773587267179,12.9715743274576,13.4693380616728,21034.2563756852,0.0,1.0
2015-09-25,18.05,18.67,17.9,18.48,42924,13.4099035859456,13.8705207728313,13.2984639439571,13.7293638929792,57776.5675222315,0.0,1.0
2015-09-28,18.12,18.3,17.97,17.98,13573,13.4619087522069,13.5956363225931,13.3504691102184,13.3578984196843,18269.5310544042,0.0,1.0
2015-09-29,18.07,18.24,17.85,18.17,11309,13.4247622048774,13.5510604657977,13.2613173966277,13.4990552995364,15222.1415084548,0.0,1.0
2015-09-30,18.17,18.42,18.02,18.24,17306,13.4990552995364,13.6847880361838,13.3876156575479,13.5510604657977,23294.2241529153,0.0,1.0
2015-10-01,17.94,18.27,17.83,18.27,14467,13.3281811818207,13.5733483941954,13.2464587776959,13.5733483941954,19472.8730394214,0.0,1.0
2015-10-02,17.98,18.0,17.52,17.84,13601,13.3578984196843,13.3727570386161,13.016150184253,13.2538880871618,18307.2196176934,0.0,1.0
2015-10-05,18.17,18.5,18.1,18.17,20155,13.4990552995364,13.744222511911,13.4470501332751,13.4990552995364,27129.0354675839,0.0,1.0
2015-10-06,18.11,18.4,17.81,18.23,20245,13.454479442741,13.669929417252,13.2316001587641,13.5436311563318,27250.1772781562,0.0,1.0
2015-10-07,18.37,18.49,18.2,18.25,16559,13.6476414888543,13.7367932024451,13.5213432279341,13.5584897752636,22288.7471251662,0.0,1.0
2015-10-08,18.42,18.75,18.32,18.41,23973,13.6847880361838,13.9299552485585,13.6104949415249,13.6773587267179,32268.14027608,0.0,1.0
2015-10-09,18.68,18.75,18.37,18.55,16668,13.8779500822972,13.9299552485585,13.6476414888543,13.7813690592405,22435.4633179702,0.0,1.0
2015-10-12,18.76,18.76,18.72,18.74,14567,13.9373845580244,13.9373845580244,13.9076673201608,13.9225259390926,19607.4750511682,0.0,1.0
2015-10-13,18.66,18.76,18.6101,18.7,18227,13.8630914633654,13.9373845580244,13.8260192091306,13.892808701229,24533.9086811041,0.0,1.0
2015-10-14,18.46,18.71,18.4,18.56,17834,13.7145052740474,13.9002380106949,13.669929417252,13.7887983687064,24004.9227749389,0.0,1.0
2015-10-15,18.75,18.75,18.44,18.58,27316,13.9299552485585,13.9299552485585,13.6996466551156,13.8036569876382,36767.8855287781,0.0,1.0
2015-10-16,18.74,18.75,18.645,18.75,26288,13.9225259390926,13.9299552485585,13.8519474991665,13.9299552485585,35384.1768480201,0.0,1.0
2015-10-19,18.71,18.75,18.63,18.67,9766,13.9002380106949,13.9299552485585,13.8408035349677,13.8705207728313,13145.2324672004,0.0,1.0
2015-10-20,18.7,18.75,18.62,18.75,44175,13.892808701229,13.9299552485585,13.8333742255018,13.9299552485585,59460.4386891848,0.0,1.0
2015-10-21,17.98,18.71,17.84,18.71,47616,13.3578984196843,13.9002380106949,13.2538880871618,13.9002380106949,64092.0939133952,0.0,1.0
2015-10-22,18.55,18.73,18.06,18.06,14336,13.7813690592405,13.9150966296267,13.4173328954115,13.4173328954115,19296.5444040329,0.0,1.0
2015-10-23,18.75,18.75,18.56,18.57,20221,13.9299552485585,13.9299552485585,13.7887983687064,13.7962276781723,27217.8727953368,0.0,1.0
2015-10-26,18.71,18.75,18.62,18.75,13633,13.9002380106949,13.9299552485585,13.8333742255018,13.9299552485585,18350.2922614523,0.0,1.0
2015-10-27,18.35,18.75,18.28,18.67,16182,13.6327828699226,13.9299552485585,13.5807777036613,13.8705207728313,21781.2975408803,0.0,1.0
2015-10-28,18.75,18.75,18.36,18.36,37520,13.9299552485585,13.9299552485585,13.6402121793884,13.6402121793884,50502.6748074298,0.0,1.0
2015-10-29,18.74,18.75,18.68,18.68,15059,13.9225259390926,13.9299552485585,13.8779500822972,13.8779500822972,20269.7169489628,0.0,1.0
2015-10-30,18.58,18.75,18.46,18.68,12300,13.8036569876382,13.9299552485585,13.7145052740474,13.8779500822972,16556.0474448664,0.0,1.0
2015-11-02,18.73,18.75,18.51,18.68,16597,13.9150966296267,13.9299552485585,13.7516518213769,13.8779500822972,22339.8958896299,0.0,1.0
2015-11-03,18.66,18.75,18.58,18.75,18128,13.8630914633654,13.9299552485585,13.8036569876382,13.9299552485585,24400.6526894746,0.0,1.0
2015-11-04,18.75,18.75,18.18,18.41,20844,13.9299552485585,13.9299552485585,13.5064846090023,13.6773587267179,28056.4433285199,0.0,1.0
2015-11-05,18.75,18.75,18.65,18.74,12620,13.9299552485585,13.9299552485585,13.8556621538995,13.9225259390926,16986.7738824564,0.0,1.0
2015-11-06,18.75,18.75,18.73,18.73,30087,13.9299552485585,13.9299552485585,13.9150966296267,13.9150966296267,40497.7072742841,0.0,1.0
2015-11-09,18.7,18.75,18.69,18.75,21532,13.892808701229,13.9299552485585,13.8853793917631,13.9299552485585,28982.5051693385,0.0,1.0
2015-11-10,18.75,18.75,18.47,18.72,18959,13.9299552485585,13.9299552485585,13.7219345835133,13.9076673201608,25519.1954070912,0.0,1.0
2015-11-11,18.71,18.75,18.67,18.75,18407,13.9002380106949,13.9299552485585,13.8705207728313,13.9299552485585,24776.1923022484,0.0,1.0
2015-11-12,18.56,18.71,18.49,18.65,10425,13.7887983687064,13.9002380106949,13.7367932024451,13.8556621538995,14032.2597246124,0.0,1.0
2015-11-13,18.55,18.66,18.43,18.45,15192,13.7813690592405,13.8630914633654,13.6922173456497,13.7070759645815,20448.7376245863,0.0,1.0
2015-11-16,18.74,18.75,18.55,18.6,16546,13.9225259390926,13.9299552485585,13.7813690592405,13.81851560657,22271.248863639,0.0,1.0
2015-11-17,18.67,18.75,18.6213,18.74,20692,13.8705207728313,13.9299552485585,13.8343400357324,13.9225259390926,27851.8482706647,0.0,1.0
2015-11-18,18.75,18.75,18.63,18.7,18766,13.9299552485585,13.9299552485585,13.8408035349677,13.892808701229,25259.4135244197,0.0,1.0
2015-11-19,18.74,18.75,18.63,18.75,6864,13.9225259390926,13.9299552485585,13.8408035349677,13.9299552485585,9239.08208630592,0.0,1.0
2015-11-20,18.74,18.82,18.61,18.82,22852,13.9225259390926,13.9819604148198,13.8259449160359,13.9819604148198,30759.2517243973,0.0,1.0
2015-11-23,18.75,18.75,18.65,18.75,20542,13.9299552485585,13.9299552485585,13.8556621538995,13.9299552485585,27649.9452530443,0.0,1.0
2015-11-24,18.75,18.75,18.67,18.74,14219,13.9299552485585,13.9299552485585,13.8705207728313,13.9225259390926,19139.060050289,0.0,1.0
2015-11-25,18.75,18.75,18.703,18.75,13718,13.9299552485585,13.9299552485585,13.8950374940687,13.9299552485585,18464.7039714372,0.0,1.0
2015-11-27,18.75,18.75,18.62,18.62,11938,14.0525388547458,14.0525388547458,13.9551079186862,13.9551079186862,15928.6163385633,0.165,1.0
2015-11-30,18.69,18.75,18.624,18.75,21063,14.0075707304106,14.0525388547458,13.9581057936419,14.0525388547458,28103.9073495694,0.0,1.0
2015-12-01,18.75,18.75,18.71,18.71,13802,14.0525388547458,14.0525388547458,14.022560105189,14.022560105189,18415.711400976,0.0,1.0
2015-12-02,18.64,18.75,18.64,18.75,60337,13.9700972934646,14.0525388547458,13.9700972934646,14.0525388547458,80506.3598609397,0.0,1.0
2015-12-03,18.3,18.7,18.27,18.63,24299,13.7152779222319,14.0150654177998,13.6927938600643,13.9626026060754,32421.6324686506,0.0,1.0
2015-12-04,18.62,18.69,18.29,18.29,12433,13.9551079186862,14.0075707304106,13.7077832348427,13.7077832348427,16589.0841797084,0.0,1.0
2015-12-07,18.5,18.69,18.34,18.58,22901,13.8651716700158,14.0075707304106,13.7452566717887,13.9251291691294,30556.3111718412,0.0,1.0
2015-12-08,17.99,18.36,17.92,18.36,28697,13.4829426131667,13.7602460465671,13.4304798014424,13.7602460465671,38289.7891663389,0.0,1.0
2015-12-09,17.6,17.97,17.54,17.97,43800,13.190649804988,13.4679532383884,13.1456816806528,13.4679532383884,58441.3968528294,0.0,1.0
2015-12-10,17.36,17.65,17.35,17.65,34474,13.0107773076473,13.228123241934,13.0032826202581,13.228123241934,45997.9158699642,0.0,1.0
2015-12-11,16.97,17.32,16.77,17.19,44211,12.7184844994686,12.9807985580905,12.5685907516846,12.8833676220309,58989.7853027495,0.0,1.0
2015-12-14,16.94,17.21,16.92,17.04,46728,12.696000437301,12.8983569968093,12.6810110625226,12.770947311193,62348.1642040868,0.0,1.0
2015-12-15,17.31,17.42,17.14,17.14,51429,12.9733038707013,13.0557454319825,12.8458941850849,12.8458941850849,68620.6072772638,0.0,1.0
2015-12-16,17.63,17.69,17.235,17.45,37842,13.2131338671556,13.2581019914908,12.9170937152823,13.0782294941501,50491.7657466842,0.0,1.0
2015-12-17,17.62,17.82,17.6,17.72,15142,13.2056391797664,13.3555329275504,13.190649804988,13.2805860536584,20203.6445467019,0.0,1.0
2015-12-18,17.57,17.98,17.1,17.58,80932,13.1681657428204,13.4754479257776,12.8159154355282,13.1756604302096,107985.824887972,0.0,1.0
2015-12-21,18.02,18.02,17.53,17.74,22694,13.5054266753343,13.5054266753343,13.1381869932637,13.2955754284368,30280.1155291806,0.0,1.0
2015-12-22,18.0,18.42,17.79,18.07,21001,13.4904373005559,13.8052141709023,13.3330488653828,13.5429001122803,28021.182084618,0.0,1.0
2015-12-23,18.22,18.33,17.99,18.08,24501,13.6553204231183,13.7377619843995,13.4829426131667,13.5503947996695,32691.1567189764,0.0,1.0
2015-12-24,18.18,18.34,18.0,18.19,6195,13.6253416735615,13.7452566717887,13.4904373005559,13.6328363609507,8265.85510281454,0.0,1.0
2015-12-28,18.02,18.42,17.74,18.19,17536,13.5054266753343,13.8052141709023,13.2955754284368,13.6328363609507,23397.9071966031,0.0,1.0
2015-12-29,18.22,18.35,18.1,18.15,15260,13.6553204231183,13.7527513591779,13.5653841744479,13.6028576113939,20361.089405803,0.0,1.0
2015-12-30,18.17,18.24,18.1404,18.23,11711,13.6178469861723,13.6703097978967,13.5956627115003,13.6628151105075,15625.7351265635,0.0,1.0
2015-12-31,18.03,18.295,18.0,18.17,20887,13.5129213627235,13.7115305785373,13.4904373005559,13.6178469861723,27869.0743393846,0.0,1.0
2016-01-04,17.25,17.99,17.12,17.83,25618,12.9283357463661,13.4829426131667,12.8309048103065,13.3630276149396,34181.5457665703,0.0,1.0
2016-01-05,17.58,17.69,17.31,17.36,14370,13.1756604302096,13.2581019914908,12.9733038707013,13.0107773076473,19173.5815702091,0.0,1.0
2016-01-06,17.9,17.94,17.37,17.37,22704,13.415490426664,13.4454691762208,13.0182719950365,13.0182719950365,30293.45831385,0.0,1.0
2016-01-07,17.63,17.76,17.1612,17.63,25684,13.2131338671556,13.3105648032152,12.86178292235,13.2131338671556,34269.6081453897,0.0,1.0
2016-01-08,17.46,17.86,17.43,17.67,20455,13.0857241815393,13.3855116771072,13.0632401193717,13.2431126167124,27292.666041658,0.0,1.0
2016-01-11,17.7,17.81,17.41,17.61,11984,13.26559667888,13.3480382401612,13.0482507445933,13.1981444923772,15989.9931480435,0.0,1.0
2016-01-12,17.67,17.86,17.5,17.86,24423,13.2431126167124,13.3855116771072,13.1157029310961,13.3855116771072,32587.0829985537,0.0,1.0
2016-01-13,17.08,17.75,17.05,17.75,20593,12.8009260607498,13.303070115826,12.7784419985822,13.303070115826,27476.7964700983,0.0,1.0
2016-01-14,17.01,17.4099,16.95,17.23,27303,12.7484632490254,13.0481757977194,12.7034951246902,12.9133463715877,36429.8049833971,0.0,1.0
2016-01-15,16.78,16.89,16.51,16.64,26800,12.5760854390738,12.658527000355,12.3737288795655,12.4711598156251,35758.6629145166,0.0,1.0
2016-01-19,16.9,17.11,16.75,16.96,18859,12.6660216877442,12.8234101229173,12.5536013769062,12.7109898120794,25163.1576083905,0.0,1.0
2016-01-20,17.14,17.37,16.85,16.85,25201,12.8458941850849,13.0182719950365,12.6285482507982,12.6285482507982,33625.1516458483,0.0,1.0
2016-01-21,16.97,17.34,16.7601,17.22,30882,12.7184844994686,12.9957879328689,12.5611710111693,12.9058516841985,41205.1876166454,0.0,1.0
2016-01-22,17.17,17.38,16.9,17.1,20534,12.8683782472525,13.0257666824257,12.6660216877442,12.8159154355282,27398.0740405479,0.0,1.0
2016-01-25,16.77,17.35,16.75,17.33,17412,12.5685907516846,13.0032826202581,12.5536013769062,12.9882932454797,23232.4566667001,0.0,1.0
2016-01-26,17.14,17.3,16.82,16.9101,11166,12.8458941850849,12.9658091833121,12.6060641886306,12.6735913220073,14898.5533620706,0.0,1.0
2016-01-27,16.98,17.41,16.9001,17.14,20303,12.7259791868578,13.0482507445933,12.6660966346181,12.8458941850849,27089.8557146801,0.0,1.0
2016-01-28,17.55,17.84,17.21,17.21,18317,13.153176368042,13.3705223023288,12.8983569968093,12.8983569968093,24439.9786792986,0.0,1.0
2016-01-29,18.19,18.21,17.345,17.65,32200,13.6328363609507,13.6478257357291,12.9995352765635,13.228123241934,42963.7666360982,0.0,1.0
2016-02-01,17.72,18.49,17.67,18.15,24077,13.2805860536584,13.8576769826266,13.2431126167124,13.6028576113939,32125.4226489856,0.0,1.0
2016-02-02,17.31,17.7,17.25,17.64,16540,12.9733038707013,13.26559667888,12.9283357463661,13.2206285545448,22068.9658435113,0.0,1.0
2016-02-03,17.29,17.76,17.19,17.49,25675,12.9583144959229,13.3105648032152,12.8833676220309,13.1082082437069,34257.599639187,0.0,1.0
2016-02-04,17.39,17.58,17.22,17.22,13797,13.0332613698149,13.1756604302096,12.9058516841985,12.9058516841985,18409.0400086412,0.0,1.0
2016-02-05,17.16,17.51,17.14,17.33,37755,12.8608835598633,13.1231976184853,12.8458941850849,12.9882932454797,50375.6835200587,0.0,1.0
2016-02-08,17.9,18.06,17.02,17.1,19327,13.415490426664,13.5354054248911,12.7559579364146,12.8159154355282,25787.5999309276,0.0,1.0
2016-02-09,17.63,17.86,17.37,17.77,16511,13.2131338671556,13.3855116771072,13.0182719950365,13.3180594906044,22030.2717679695,0.0,1.0
2016-02-10,17.57,18.0,17.41,17.75,24936,13.1681657428204,13.4904373005559,13.0482507445933,13.303070115826,33271.567852104,0.0,1.0
2016-02-11,17.38,17.55,17.03,17.35,13312,13.0257666824257,13.153176368042,12.7634526238038,13.0032826202581,17761.9149521658,0.0,1.0
2016-02-12,17.55,17.72,17.38,17.67,6810,13.153176368042,13.2805860536584,13.0257666824257,13.2431126167124,9086.43635999471,0.0,1.0
2016-02-16,17.75,18.0,17.68,17.68,16898,13.303070115826,13.4904373005559,13.2506073041016,13.2506073041016,22546.6375346828,0.0,1.0
2016-02-17,17.61,17.82,17.56,17.77,17878,13.1981444923772,13.3555329275504,13.1606710554312,13.3180594906044,23854.2304323033,0.0,1.0
2016-02-18,17.18,17.76,17.08,17.58,20606,12.8758729346417,13.3105648032152,12.8009260607498,13.1756604302096,27494.142090169,0.0,1.0
2016-02-19,17.26,17.75,17.14,17.21,23157,12.9358304337553,13.303070115826,12.8458941850849,12.8983569968093,30897.8864593828,0.0,1.0
2016-02-22,17.42,17.75,17.25,17.25,24961,13.0557454319825,13.303070115826,12.9283357463661,12.9283357463661,33304.9248137778,0.0,1.0
2016-02-23,17.3,17.74,17.26,17.48,18096,12.9658091833121,13.2955754284368,12.9358304337553,13.1007135563177,24145.1031381004,0.0,1.0
2016-02-24,17.51,17.65,17.25,17.28,11328,13.1231976184853,13.228123241934,12.9283357463661,12.9508198085337,15114.706473718,0.0,1.0
2016-02-25,17.74,17.75,17.37,17.53,13644,13.2955754284368,13.303070115826,13.0182719950365,13.1381869932637,18204.8954031964,0.0,1.0
2016-02-26,17.63,17.79,17.56,17.63,8133,13.3367962090774,13.4578334974184,13.2838423954282,13.3367962090774,10751.0670293071,0.165,1.0
2016-02-29,17.73,17.89,17.6,17.65,22975,13.4124445142905,13.5334818026316,13.3141017175135,13.35192587012,30370.8059754496,0.0,1.0
2016-03-01,18.22,18.25,17.8389,17.94,50000,13.7831212098349,13.8058157013989,13.4948255186677,13.5713059552381,66095.334005331,0.0,1.0
2016-03-02,18.04,18.24,17.93,18.09,28439,13.6469542604513,13.7982508708776,13.5637411247168,13.6847784130579,37593.704075552,0.0,1.0
2016-03-03,18.0,18.13,17.8,18.0,19801,13.616694938366,13.7150377351431,13.4653983279397,13.616694938366,26175.0741727912,0.0,1.0
2016-03-04,17.95,18.13,17.8501,18.0,12521,13.5788707857595,13.7150377351431,13.5032981288515,13.616694938366,16551.5935416149,0.0,1.0
2016-03-07,17.99,18.0,17.74,17.96,14103,13.6091301078447,13.616694938366,13.4200093448119,13.5864356162808,18642.8499095436,0.0,1.0
2016-03-08,17.86,18.05,17.68,17.95,25428,13.5107873110676,13.6545190909726,13.374620361684,13.5788707857595,33613.4430617511,0.0,1.0
2016-03-09,18.01,18.25,17.7,17.99,26832,13.6242597688873,13.8058157013989,13.3897500227266,13.6091301078447,35469.4000406208,0.0,1.0
2016-03-10,18.02,18.19,17.68,18.13,19719,13.6318245994087,13.760426718271,13.374620361684,13.7150377351431,26066.6778250223,0.0,1.0
2016-03-11,18.09,18.38,18.0,18.0,29149,13.6847784130579,13.904158498176,13.616694938366,13.616694938366,38532.2578184276,0.0,1.0
2016-03-14,18.0,18.15,17.99,18.03,12039,13.616694938366,13.7301673961857,13.6091301078447,13.63938942993,15914.4345218036,0.0,1.0
2016-03-15,17.96,18.26,17.9,18.08,34105,13.5864356162808,13.8133805319202,13.5410466331529,13.6772135825365,45083.627325036,0.0,1.0
2016-03-16,17.82,18.02,17.8,17.84,9528,13.4805279889824,13.6318245994087,13.4653983279397,13.495657650025,12595.1268480558,0.0,1.0
2016-03-17,17.98,18.07,17.54,17.81,15417,13.6015652773234,13.6696487520152,13.2687127343856,13.4729631584611,20379.8352872037,0.0,1.0
2016-03-18,17.88,18.11,17.68,17.99,58628,13.5259169721103,13.6999080741005,13.374620361684,13.6091301078447,77500.7448412904,0.0,1.0
2016-03-21,17.97,18.0773,17.62,17.9,24230,13.5940004468021,13.6751710782958,13.3292313785561,13.5410466331529,32029.7988589833,0.0,1.0
2016-03-22,17.91,18.02,17.6601,17.92,13326,13.5486114636742,13.6318245994087,13.3595663489465,13.5561762941955,17615.7284191008,0.0,1.0
2016-03-23,17.74,18.06,17.7,17.9,18868,13.4200093448119,13.6620839214939,13.3897500227266,13.5410466331529,24941.7352402515,0.0,1.0
2016-03-24,17.68,17.79,17.55,17.77,17938,13.374620361684,13.4578334974184,13.2762775649069,13.4427038363758,23712.3620277524,0.0,1.0
2016-03-28,17.64,17.82,17.54,17.7,11651,13.3443610395987,13.4805279889824,13.2687127343856,13.3897500227266,15401.5347299222,0.0,1.0
2016-03-29,17.61,17.69,17.48,17.62,26276,13.3216665480348,13.3821851922053,13.2233237512577,13.3292313785561,34734.4199264814,0.0,1.0
2016-03-30,17.8,17.89,17.59,17.7,12916,13.4653983279397,13.5334818026316,13.3065368869921,13.3897500227266,17073.7466802571,0.0,1.0
2016-03-31,17.59,17.9099,17.58,17.8,16769,13.3065368869921,13.548535815369,13.2989720564708,13.4653983279397,22167.0531187079,0.0,1.0
2016-04-01,17.38,17.71,17.29,17.6,22283,13.1476754460445,13.3973148532479,13.0795919713527,13.3141017175135,29456.0465528158,0.0,1.0
2016-04-04,17.21,17.4,17.2,17.4,13056,13.0190733271822,13.1628051070872,13.0115084966609,13.1628051070872,17258.813615472,0.0,1.0
2016-04-05,17.09,17.49,17.06,17.17,19755,12.9282953609264,13.230888581779,12.9056008693625,12.9888140050969,26114.2664655062,0.0,1.0
2016-04-06,17.17,17.29,17.05,17.14,25396,12.9888140050969,13.0795919713527,12.8980360388412,12.966119513533,33571.1420479877,0.0,1.0
2016-04-07,17.16,17.35,17.1,17.13,15791,12.9812491745756,13.1249809544806,12.9358601914477,12.9585546830117,20874.2283855636,0.0,1.0
2016-04-08,17.24,17.5299,17.18,17.3,20481,13.0417678187461,13.261072255559,12.9963788356182,13.087156801874,27073.9707152637,0.0,1.0
2016-04-11,17.6,17.89,17.26,17.26,14733,13.3141017175135,13.5334818026316,13.0568974797888,13.0568974797888,19475.6511180107,0.0,1.0
2016-04-12,17.83,17.9,17.5401,17.6,11554,13.4880928195037,13.5410466331529,13.2687883826908,13.3141017175135,15273.3097819518,0.0,1.0
2016-04-13,18.3,18.41,17.89,17.9,32474,13.8436398540055,13.9268529897399,13.5334818026316,13.5410466331529,42927.5975297821,0.0,1.0
2016-04-14,18.06,18.33,17.93,18.25,26216,13.6620839214939,13.8663343455694,13.5637411247168,13.8058157013989,34655.1055256751,0.0,1.0
2016-04-15,17.89,18.24,17.8401,17.96,12046,13.5334818026316,13.7982508708776,13.4957332983302,13.5864356162808,15923.6878685643,0.0,1.0
2016-04-18,18.0,18.24,17.9,18.03,13866,13.616694938366,13.7982508708776,13.5410466331529,13.63938942993,18329.5580263584,0.0,1.0
2016-04-19,17.91,18.27,17.83,18.27,5514,13.5486114636742,13.8209453624415,13.4880928195037,13.8209453624415,7288.99343410788,0.0,1.0
2016-04-20,17.87,18.04,17.86,17.95,6708,13.5183521415889,13.6469542604513,13.5107873110676,13.5788707857595,8867.35001015521,0.0,1.0
2016-04-21,17.88,17.9,17.81,17.81,18513,13.5259169721103,13.5410466331529,13.4729631584611,13.4729631584611,24472.4583688137,0.0,1.0
2016-04-22,18.02,18.05,17.93,17.93,19184,13.6318245994087,13.6545190909726,13.5637411247168,13.5637411247168,25359.4577511652,0.0,1.0
2016-04-25,17.98,18.0,17.91,18.0,33871,13.6015652773234,13.616694938366,13.5486114636742,13.616694938366,44774.3011618912,0.0,1.0
2016-04-26,18.0,18.0,17.93,18.0,27827,13.616694938366,13.616694938366,13.5637411247168,13.616694938366,36784.6971873269,0.0,1.0
2016-04-27,17.99,18.0,17.93,18.0,12514,13.6091301078447,13.616694938366,13.5637411247168,13.616694938366,16542.3401948542,0.0,1.0
2016-04-28,17.75,18.0,17.67,17.97,270889,13.4275741753332,13.616694938366,13.3670555311627,13.5940004468021,358089.9786674,0.0,1.0
2016-04-29,17.89,17.92,17.75,17.75,14154,13.5334818026316,13.5561762941955,13.4275741753332,13.4275741753332,18710.267150229,0.0,1.0
2016-05-02,18.04,18.14,17.85,17.85,16928,13.6469542604513,13.7226025656644,13.5032224805463,13.5032224805463,22377.2362808448,0.0,1.0
2016-05-03,17.61,17.95,17.54,17.95,14984,13.3216665480348,13.5788707857595,13.2687127343856,13.5788707857595,19807.4496947175,0.0,1.0
2016-05-04,17.59,17.82,17.53,17.55,18218,13.3065368869921,13.4805279889824,13.2611479038642,13.2762775649069,24082.4958981824,0.0,1.0
2016-05-05,17.4,17.89,17.34,17.69,11414,13.1628051070872,13.5334818026316,13.1174161239593,13.3821851922053,15088.2428467369,0.0,1.0
2016-05-06,17.69,17.9,17.334,17.41,36492,13.3821851922053,13.5410466331529,13.1128772256465,13.1703699376085,48239.0185704506,0.0,1.0
2016-05-09,17.85,17.94,17.67,17.67,13233,13.5032224805463,13.5713059552381,13.3670555311627,13.3670555311627,17492.7910978509,0.0,1.0
2016-05-10,17.9,18.0,17.86,17.95,12683,13.5410466331529,13.616694938366,13.5107873110676,13.5788707857595,16765.7424237922,0.0,1.0
2016-05-11,17.87,17.979,17.75,17.81,17911,13.5183521415889,13.6008087942713,13.4275741753332,13.4729631584611,23676.6705473897,0.0,1.0
2016-05-12,17.66,17.89,17.6,17.88,20513,13.3594907006413,13.5334818026316,13.3141017175135,13.5259169721103,27116.2717290271,0.0,1.0
2016-05-13,17.66,17.83,17.6,17.67,19714,13.3594907006413,13.4880928195037,13.3141017175135,13.3670555311627,26060.0682916219,0.0,1.0
2016-05-16,17.79,17.93,17.59,17.67,12737,13.4578334974184,13.5637411247168,13.3065368869921,13.3670555311627,16837.125384518,0.0,1.0
2016-05-17,17.36,17.87,17.3,17.7,23316,13.1325457850019,13.5183521415889,13.087156801874,13.3897500227266,30821.5761533659,0.0,1.0
2016-05-18,17.71,17.74,17.27,17.27,7188,13.3973148532479,13.4200093448119,13.0644623103101,13.0644623103101,9501.86521660636,0.0,1.0
2016-05-19,17.52,17.694,17.35,17.68,15589,13.2535830733429,13.3852111244138,13.1249809544806,13.374620361684,20607.2032361821,0.0,1.0
2016-05-20,17.81,17.83,17.62,17.62,18248,13.4729631584611,13.4880928195037,13.3292313785561,13.3292313785561,24122.1530985854,0.0,1.0
2016-05-23,17.74,17.94,17.7,17.93,15031,13.4200093448119,13.5713059552381,13.3897500227266,13.5637411247168,19869.5793086825,0.0,1.0
2016-05-24,17.88,18.0,17.86,17.9,38173,13.5259169721103,13.616694938366,13.5107873110676,13.5410466331529,50461.1436997097,0.0,1.0
2016-05-25,17.77,17.9778,17.63,17.9,100603,13.4427038363758,13.5999010146087,13.3367962090774,13.5410466331529,132987.777738766,0.0,1.0
2016-05-26,17.76,17.81,17.76,17.77,7764,13.4351390058545,13.4729631584611,13.4351390058545,13.4427038363758,10263.2834643478,0.0,1.0
2016-05-27,17.81,17.81,17.67,17.67,11876,13.5977828620627,13.5977828620627,13.4908940579814,13.4908940579814,15554.8564163434,0.165,1.0
2016-05-31,17.85,17.89,17.7,17.7111,23598,13.6283225203717,13.6588621786807,13.5137988017131,13.5222735568938,30908.0078909456,0.0,1.0
2016-06-01,17.83,17.85,17.61,17.63,27013,13.6130526912172,13.6283225203717,13.445084570518,13.4603543996724,35380.8804626712,0.0,1.0
2016-06-02,17.92,18.02,17.71,17.84,13339,13.6817669224124,13.7581160681848,13.5214337162903,13.6206876057945,17471.0533628834,0.0,1.0
2016-06-03,17.77,17.84,17.73,17.74,13385,13.5672432037538,13.6206876057945,13.5367035454448,13.5443384600221,17531.3028909359,0.0,1.0
2016-06-06,17.93,18.0,17.77,17.77,23860,13.6894018369896,13.7428462390303,13.5672432037538,13.5672432037538,31251.1682463752,0.0,1.0
2016-06-07,17.8,17.9,17.75,17.8474,14891,13.5901479474855,13.6664970932579,13.5519733745993,13.6263374425816,19503.8200484817,0.0,1.0
2016-06-08,17.81,17.88,17.64,17.65,14265,13.5977828620627,13.6512272641034,13.4679893142497,13.4756242288269,18683.9025580278,0.0,1.0
2016-06-09,17.97,18.0,17.6,17.86,19844,13.7199414952986,13.7428462390303,13.4374496559407,13.6359574349489,25991.1224929199,0.0,1.0
2016-06-10,17.79,18.0,17.5601,17.97,29339,13.5825130329083,13.7428462390303,13.4069863467775,13.7199414952986,38427.4109463705,0.0,1.0
2016-06-13,17.79,17.88,17.585,17.585,17984,13.5825130329083,13.6512272641034,13.4259972840749,13.4259972840749,23554.9459238395,0.0,1.0
2016-06-14,17.69,17.81,17.65,17.7,41093,13.5061638871359,13.5977828620627,13.4756242288269,13.5137988017131,53822.4751361397,0.0,1.0
2016-06-15,17.7,17.8,17.67,17.8,41970,13.5137988017131,13.5901479474855,13.4908940579814,13.5901479474855,54971.1454861848,0.0,1.0
2016-06-16,17.68,17.7,17.55,17.7,21107,13.4985289725586,13.5137988017131,13.3992750830545,13.5137988017131,27645.3649696665,0.0,1.0
2016-06-17,17.48,17.73,17.42,17.7,50042,13.3458306810139,13.5367035454448,13.3000211935504,13.5137988017131,65543.6278870537,0.0,1.0
2016-06-20,17.66,17.75,17.62,17.62,48991,13.4832591434042,13.5519733745993,13.4527194850952,13.4527194850952,64167.0571482884,0.0,1.0
2016-06-21,17.66,17.7,17.46,17.7,13194,13.4832591434042,13.5137988017131,13.3305608518594,13.5137988017131,17281.136372283,0.0,1.0
2016-06-22,17.68,17.72,17.62,17.7,28076,13.4985289725586,13.5290686308676,13.4527194850952,13.5137988017131,36773.1684696242,0.0,1.0
2016-06-23,18.13,18.22,17.79,17.8,35915,13.8421001285344,13.9108143597295,13.5825130329083,13.5901479474855,47040.4739131838,0.0,1.0
2016-06-24,17.7,17.97,17.29,17.58,80729,13.5137988017131,13.7199414952986,13.2007673040463,13.4221798267862,105736.611959833,0.0,1.0
2016-06-27,17.22,17.52,17.07,17.52,24673,13.1473229020056,13.3763703393228,13.0327991833471,13.3763703393228,32316.0131660862,0.0,1.0
2016-06-28,17.29,17.42,17.14,17.32,18238,13.2007673040463,13.3000211935504,13.0862435853877,13.223672047778,23887.6281004774,0.0,1.0
2016-06-29,17.61,18.29,17.52,18.29,14973,13.445084570518,13.9642587617702,13.3763703393228,13.9642587617702,19611.221381097,0.0,1.0
2016-06-30,17.8,17.83,17.49,17.68,12645,13.5901479474855,13.6130526912172,13.3534655955911,13.4985289725586,16562.0713526997,0.0,1.0
2016-07-01,17.53,17.75,17.35,17.56,24484,13.3840052539,13.5519733745993,13.2465767915097,13.4069099976318,32068.4661921313,0.0,1.0
2016-07-05,17.58,17.87,17.3601,17.38,18933,13.4221798267862,13.6435923495262,13.2542880552328,13.2694815352415,24797.9198830102,0.0,1.0
2016-07-06,17.76,17.88,17.33,17.33,22414,13.5596082891765,13.6512272641034,13.2313069623553,13.2313069623553,29357.2374297676,0.0,1.0
2016-07-07,17.61,17.88,17.5,17.65,19335,13.445084570518,13.6512272641034,13.3611005101683,13.4756242288269,25324.4483672952,0.0,1.0
2016-07-08,17.79,17.9016,17.55,17.67,25344,13.5825130329083,13.6677186795902,13.3992750830545,13.4908940579814,33194.8704122435,0.0,1.0
2016-07-11,17.98,18.28,17.76,17.76,26572,13.7275764098758,13.956623847193,13.5596082891765,13.5596082891765,34803.2708567763,0.0,1.0
2016-07-12,18.4,18.78,17.82,18.0,35543,14.0482428221198,14.3383695760549,13.60541777664,13.7428462390303,46553.2385993679,0.0,1.0
2016-07-13,18.76,18.8599,18.13,18.37,15819,14.3230997469004,14.3993725435271,13.8421001285344,14.0253380783881,20719.288788324,0.0,1.0
2016-07-14,18.88,18.9,18.76,18.9,22607,14.4147187218273,14.4299885509818,14.3230997469004,14.4299885509818,29610.0234931184,0.0,1.0
2016-07-15,18.9,18.9,18.79,18.9,13593,14.4299885509818,14.4299885509818,14.3460044906322,14.4299885509818,17803.7355395213,0.0,1.0
2016-07-18,18.86,18.89,18.4,18.63,14374,14.3994488926728,14.4223536364046,14.0482428221198,14.2238458573963,18826.6677440653,0.0,1.0
2016-07-19,18.78,18.86,18.49,18.86,17525,14.3383695760549,14.3994488926728,14.116957053315,14.3994488926728,22953.7604156633,0.0,1.0
2016-07-20,18.83,18.9,18.73,18.78,11339,14.3765441489411,14.4299885509818,14.3001950031687,14.3383695760549,14851.5086649476,0.0,1.0
2016-07-21,18.64,18.81,18.5,18.69,17279,14.2314807719736,14.3612743197866,14.1245919678922,14.2696553448598,22631.5564178171,0.0,1.0
2016-07-22,18.63,18.8,18.45,18.59,15729,14.2238458573963,14.3536394052094,14.086417395006,14.1933061990874,20601.4092769169,0.0,1.0
2016-07-25,18.47,18.65,18.3,18.52,25687,14.1016872241605,14.2391156865508,13.9718936763475,14.1398617970467,33644.1223279397,0.0,1.0
2016-07-26,18.62,18.64,18.071,18.071,17050,14.2162109428191,14.2314807719736,13.7970541325287,13.7970541325287,22331.6185499035,0.0,1.0
2016-07-27,18.54,18.69,18.48,18.65,13257,14.1551316262012,14.2696553448598,14.1093221387378,14.2391156865508,17363.6520302681,0.0,1.0
2016-07-28,18.47,18.53,18.4,18.4,9136,14.1016872241605,14.147496711624,14.0482428221198,14.0482428221198,11966.0801801712,0.0,1.0
2016-07-29,18.45,18.58,18.28,18.29,19442,14.086417395006,14.1856712845101,13.956623847193,13.9642587617702,25464.5940086349,0.0,1.0
2016-08-01,18.55,18.595,18.22,18.34,20852,14.1627665407784,14.197123656376,13.9108143597295,14.0024333346564,27311.3730206797,0.0,1.0
2016-08-02,18.21,18.6,18.19,18.55,31526,13.9031794451523,14.2009411136646,13.8879096159978,14.1627665407784,41291.8830735635,0.0,1.0
2016-08-03,18.54,18.55,18.265,18.33,11146,14.1551316262012,14.1627665407784,13.9451714753271,13.9947984200792,14598.7226015967,0.0,1.0
2016-08-04,18.41,18.57,18.41,18.57,7167,14.0558777366971,14.1780363699329,14.0558777366971,14.1780363699329,9387.13842505326,0.0,1.0
2016-08-05,18.87,18.9,18.39,18.57,14285,14.4070838072501,14.4299885509818,14.0406079075426,14.1780363699329,18710.0980050071,0.0,1.0
2016-08-08,18.77,18.9,18.75,18.9,6499,14.3307346614777,14.4299885509818,14.3154648323232,14.4299885509818,8512.21049594268,0.0,1.0
2016-08-09,18.89,18.9,18.88,18.9,8612,14.4223536364046,14.4299885509818,14.4147187218273,14.4299885509818,11279.7594693119,0.0,1.0
2016-08-10,18.79,18.9,18.67,18.67,4925,14.3460044906322,14.4299885509818,14.2543855157053,14.2543855157053,6450.62881866712,0.0,1.0
2016-08-11,18.97,19.0,18.75,18.76,55101,14.4834329530225,14.5063376967542,14.3154648323232,14.3230997469004,72169.7662004827,0.0,1.0
2016-08-12,18.9,19.0,18.85,18.94,5082,14.4299885509818,14.5063376967542,14.3918139780956,14.4605282092908,6656.2630774551,0.0,1.0
2016-08-15,19.0,19.0,18.85,18.932,10072,14.5063376967542,14.5063376967542,14.3918139780956,14.454420277629,13192.0270988051,0.0,1.0
2016-08-16,19.18,19.32,18.873,19.0,17651,14.6437661591445,14.7506549632258,14.4093742816233,14.5063376967542,23118.7917316332,0.0,1.0
2016-08-17,19.43,19.79,19.12,19.155,11583,14.8346390235755,15.1094959483561,14.5979566716811,14.6246788727014,15171.0931180957,0.0,1.0
2016-08-18,19.6,19.75,19.01,19.53,17100,14.9644325713885,15.0789562900471,14.5139726113314,14.9109881693479,22397.1071673519,0.0,1.0
2016-08-19,19.66,19.75,19.4816,19.5,23674,15.010242058852,15.0789562900471,14.874035182794,14.8880834256161,31007.5505894671,0.0,1.0
2016-08-22,19.69,19.81,19.56,19.66,12328,15.0331468025837,15.1247657775105,14.9338929130796,15.010242058852,16146.8735180768,0.0,1.0
2016-08-23,19.81,19.99,19.76,19.88,8404,15.1247657775105,15.2621942399009,15.0865912046244,15.1782101795512,11007.3268207267,0.0,1.0
2016-08-24,19.7,19.9,19.55,19.727,12021,15.0407817171609,15.1934800087057,14.9262579985023,15.0613959865195,15744.7734069437,0.0,1.0
2016-08-25,19.99,20.0,19.61,19.61,11110,15.2621942399009,15.2698291544781,14.9720674859658,14.9720674859658,14551.5707970338,0.0,1.0
2016-08-26,19.95,20.0,19.7,20.0,5539,15.2316545815919,15.2698291544781,15.0407817171609,15.2698291544781,7254.82904093345,0.0,1.0
2016-08-29,20.01,20.31,19.823,19.85,13666,15.2774640690553,15.5065115063725,15.134691166461,15.1553054358195,17899.348920996,0.0,1.0
2016-08-30,19.91,20.05,19.79,19.93,8551,15.3270910138074,15.4348656367071,15.2347127656076,15.3424873885073,11107.8096846055,0.165,1.0
2016-08-31,20.15,20.24,19.73,20.2,14952,15.5118475102069,15.5811311963567,15.1885236415078,15.5503384469568,19422.754111124,0.0,1.0
2016-09-01,20.15,20.17,19.55,20.14,16690,15.5118475102069,15.5272438849068,15.0499562692082,15.5041493228569,21680.4284453357,0.0,1.0
2016-09-02,20.55,20.55,20.0101,20.08,8070,15.819775004206,15.819775004206,15.4041498691807,15.457960198757,10482.9872710521,0.0,1.0
2016-09-06,20.64,20.725,20.27,20.44,19366,15.8890586903558,15.9544932828306,15.6042257584066,15.7350949433562,25156.5714363315,0.0,1.0
2016-09-07,20.94,21.09,20.4,20.4,23565,16.1200043108552,16.2354771211049,15.7043021939563,15.7043021939563,30611.1022357302,0.0,1.0
2016-09-08,20.91,21.19,20.8,20.88,17329,16.0969097488052,16.3124589946046,16.0122296879555,16.0738151867553,22510.4939801812,0.0,1.0
2016-09-09,20.34,21.7,20.27,20.7,18341,15.6581130698565,16.7050665494536,15.6042257584066,15.9352478144557,23825.0891621272,0.0,1.0
2016-09-12,20.14,20.31,19.925,20.31,25796,15.5041493228569,15.6350185078065,15.3386382948324,15.6350185078065,33509.1870686568,0.0,1.0
2016-09-13,19.73,20.0366,19.51,20.0,14797,15.1885236415078,15.4245500656581,15.0191635198082,15.3963746999572,19221.4080111224,0.0,1.0
2016-09-14,19.68,19.92,19.6,19.71,5680,15.1500327047579,15.3347892011574,15.088447205958,15.1731272668078,7378.36030973679,0.0,1.0
2016-09-15,20.51,20.9488,19.8,19.8,27232,15.7889822548061,16.1267787157232,15.2424109529576,15.2424109529576,35374.5612596395,0.0,1.0
2016-09-16,20.42,20.8257,20.18,20.58,60610,15.7196985686563,16.0320140294449,15.5349420722568,15.8428695662559,78732.8201361175,0.0,1.0
2016-09-19,20.56,20.7447,20.36,20.36,8387,15.827473191556,15.9696587119101,15.6735094445564,15.6735094445564,10894.7725207328,0.0,1.0
2016-09-20,20.53,20.77,20.3926,20.62,11019,15.8043786295061,15.9891351259055,15.6986055353174,15.8736623156559,14313.75919947,0.0,1.0
2016-09-21,20.78,20.78,20.32,20.48,11409,15.9968333132555,15.9968333132555,15.6427166951565,15.7658876927562,14820.3719672161,0.0,1.0
2016-09-22,20.97,21.01,20.51,20.51,16290,16.1430988729051,16.173891622305,15.7889822548061,15.7889822548061,21160.8256066219,0.0,1.0
2016-09-23,20.87,21.05,20.63,20.72,7905,16.0661169994053,16.2046843717049,15.8813605030058,15.9506441891556,10268.6511000827,0.0,1.0
2016-09-26,20.42,20.79,20.23,20.23,8715,15.7196985686563,16.0045315006055,15.5734330090067,15.5734330090067,11320.8468484782,0.0,1.0
2016-09-27,20.75,20.91,20.39,20.39,18355,15.9737387512056,16.0969097488052,15.6966040066064,15.6966040066064,23843.2752614822,0.0,1.0
2016-09-28,20.82,20.93,20.2,20.75,27095,16.0276260626554,16.1123061235052,15.5503384469568,15.9737387512056,35196.5972873801,0.0,1.0
2016-09-29,20.77,21.27,20.67,20.86,4824,15.9891351259055,16.3740444934045,15.9121532524058,16.0584188120553,6266.41023488916,0.0,1.0
2016-09-30,21.16,21.29,20.6,20.6,14936,16.2893644325547,16.3894408681044,15.8582659409559,15.8582659409559,19401.9699975755,0.0,1.0
2016-10-03,20.3,21.02,20.1701,21.02,14481,15.6273203204565,16.181589809655,15.5273208667803,16.181589809655,18810.9217685386,0.0,1.0
2016-10-04,20.35,20.74,20.26,20.38,8168,15.6658112572064,15.9660405638556,15.5965275710566,15.6889058192564,10610.289966537,0.0,1.0
2016-10-05,20.57,20.74,20.3784,20.425,6731,15.835171378906,15.9660405638556,15.6876741092804,15.7235476623313,8743.61676845745,0.0,1.0
2016-10-06,20.7,20.82,20.3,20.505,12317,15.9352478144557,16.0276260626554,15.6273203204565,15.7851331611311,15999.8704110965,0.0,1.0
2016-10-07,20.48,21.12,20.47,20.74,10308,15.7658876927562,16.2585716831548,15.7581895054062,15.9660405638556,13390.1651536561,0.0,1.0
2016-10-10,20.48,20.714,20.46,20.57,29652,15.7658876927562,15.9460252767457,15.7504913180562,15.835171378906,38518.1584338583,0.0,1.0
2016-10-11,20.19,20.61,20.12,20.49,29678,15.5426402596068,15.8659641283059,15.4887529481569,15.7735858801061,38551.9326183748,0.0,1.0
2016-10-12,20.05,20.3799,19.845,20.05,43852,15.4348656367071,15.6888288373829,15.2770527960325,15.4348656367071,56964.0592082003,0.0,1.0
2016-10-13,19.89,20.0,19.84,19.88,7685,15.3116946391074,15.3963746999572,15.2732037023575,15.3039964517574,9982.86953879004,0.0,1.0
2016-10-14,19.43,20.03,19.24,19.995,20478,14.9575780210084,15.4194692620071,14.8113124613588,15.3925256062822,26601.067327956,0.0,1.0
2016-10-17,19.34,19.42,18.01,19.21,18521,14.8882943348586,14.9498798336584,13.8644354173115,14.7882178993089,24058.9104395485,0.0,1.0
2016-10-18,19.58,19.73,19.27,19.34,6413,15.0730508312581,15.1885236415078,14.8344070234088,14.8882943348586,8330.53251167994,0.0,1.0
2016-10-19,19.77,19.9,19.5201,19.66,7974,15.2193163909077,15.3193928264574,15.0269386890317,15.1346363300579,10358.2825897608,0.0,1.0
2016-10-20,19.81,19.9,19.6101,19.78,7424,15.2501091403076,15.3193928264574,15.0962223751815,15.2270145782577,9643.82868652923,0.0,1.0
2016-10-21,19.76,20.0,19.58,19.62,8553,15.2116182035577,15.3963746999572,15.0730508312581,15.103843580658,11110.4076987991,0.0,1.0
2016-10-24,19.98,20.1,19.89,19.92,5052,15.3809783252572,15.473356573457,15.3116946391074,15.3347892011574,6562.58385295606,0.0,1.0
2016-10-25,20.21,20.26,20.01,20.0324,7616,15.5580366343067,15.5965275710566,15.4040728873072,15.4213168269711,9893.23804911191,0.0,1.0
2016-10-26,20.15,20.31,20.0801,20.2688,8454,15.5118475102069,15.6350185078065,15.4580371806305,15.6033019759246,10981.8059962174,0.0,1.0
2016-10-27,19.69,20.32,19.66,20.17,10901,15.1577308921079,15.6427166951565,15.1346363300579,15.5272438849068,14160.4763620494,0.0,1.0
2016-10-28,19.75,19.9705,19.6,19.65,48040,15.2039200162077,15.3736650472748,15.088447205958,15.1269381427079,62404.3009295346,0.0,1.0
2016-10-31,19.55,19.855,19.55,19.73,19876,15.0499562692082,15.2847509833825,15.0499562692082,15.1885236415078,25819.0650556916,0.0,1.0
2016-11-01,19.69,19.77,19.53,19.56,23041,15.1577308921079,15.2193163909077,15.0345598945082,15.0576544565581,29930.422517015,0.0,1.0
2016-11-02,20.16,20.34,19.6905,19.77,40801,15.5195456975568,15.6581130698565,15.1581158014754,15.2193163909077,53000.7885559106,0.0,1.0
2016-11-03,20.36,20.43,19.95,20.29,6034,15.6735094445564,15.7273967560063,15.3578837632073,15.6196221331066,7838.20882199858,0.0,1.0
2016-11-04,20.13,20.48,20.1,20.31,8312,15.4964511355069,15.7658876927562,15.473356573457,15.6350185078065,10797.346988474,0.0,1.0
2016-11-07,20.06,20.28,19.91,20.28,21085,15.4425638240571,15.6119239457566,15.3270910138074,15.6119239457566,27389.5646357042,0.0,1.0
2016-11-08,19.88,19.91,19.81,19.9,35041,15.3039964517574,15.3270910138074,15.2501091403076,15.3193928264574,45518.507678431,0.0,1.0
2016-11-09,20.32,20.37,19.94,19.94,60223,15.6427166951565,15.6812076319064,15.3501855758573,15.3501855758573,78230.1043896619,0.0,1.0
2016-11-10,20.59,20.7,20.18,20.46,57210,15.8505677536059,15.9352478144557,15.5349420722568,15.7504913180562,74316.1960070499,0.0,1.0
2016-11-11,23.74,23.76,20.27,20.58,100479,18.2754967688492,18.2908931435491,15.6042257584066,15.8428695662559,130522.934077825,0.0,1.0
2016-11-14,23.3,24.2,23.04,23.97,62794,17.9367765254501,18.6296133869482,17.7366236543507,18.4525550778987,81569.8516354953,0.0,1.0
2016-11-15,23.54,23.59,21.481,23.07,24882,18.1215330218496,18.1600239585995,16.536476246489,17.7597182164006,32321.8945821956,0.0,1.0
2016-11-16,23.78,23.79,23.42,23.56,31843,18.3062895182491,18.3139877055991,18.0291547736499,18.1369293965496,41364.2829829136,0.0,1.0
2016-11-17,24.0,24.0,23.55,23.92,30203,18.4756496399486,18.4756496399486,18.1292312091996,18.4140641411488,39233.9113441868,0.0,1.0
2016-11-18,23.94,24.1,23.62,24.0,34393,18.4294605158488,18.5526315134484,18.1831185206494,18.4756496399486,44676.7510797143,0.0,1.0
2016-11-21,24.4,24.53,24.0,24.0,20019,18.7835771339478,18.8836535694975,18.4756496399486,18.4756496399486,26004.8230705318,0.0,1.0
2016-11-22,24.53,25.46,24.2,24.55,54863,18.8836535694975,19.5995849930455,18.6296133869482,18.8990499441975,71267.4263508961,0.0,1.0
2016-11-23,23.94,24.42,22.61,24.42,44007,18.4294605158488,18.7989735086477,17.4056015983016,18.7989735086477,57165.4053082019,0.0,1.0
2016-11-25,24.72,25.35,23.2278,23.2278,5257,19.0299191291471,19.5149049321957,17.8811956127833,17.8811956127833,6828.88030779689,0.0,1.0
2016-11-28,24.49,25.53,24.19,24.93,27087,18.8528608200976,19.6534723044954,18.6219151995982,19.1915810634966,35186.2052306057,0.0,1.0
2016-11-29,23.56,25.41,23.41,24.48,33573,18.2639494878242,19.6980881360617,18.147667975805,18.9771427615423,43308.2603807743,0.165,1.0
2016-11-30,23.26,24.43,23.21,23.81,25433,18.0313864637857,18.9383822575359,17.9926259597793,18.4577520078563,32807.8809240828,0.0,1.0
2016-12-01,23.84,23.89,23.2122,23.33,39764,18.4810083102602,18.5197688142666,17.9943314219556,18.0856511693947,51294.4826432283,0.0,1.0
2016-12-02,23.78,24.635,23.48,23.71,18962,18.4344957054525,19.0973003239622,18.2019326814139,18.3802309998435,24460.4662478849,0.0,1.0
2016-12-05,24.13,24.325,23.3201,23.74,29309,18.7058192334974,18.8569851991224,18.0779765896014,18.4034873022473,37807.8159086204,0.0,1.0
2016-12-06,24.49,24.54,24.0,24.08,22329,18.9848948623436,19.02365536635,18.6050419230807,18.667058729491,28803.8050231528,0.0,1.0
2016-12-07,24.48,24.54,24.3,24.38,18693,18.9771427615423,19.02365536635,18.8376049471192,18.8996217535295,24113.4635361098,0.0,1.0
2016-12-08,24.49,24.95,24.25,24.42,68570,18.9848948623436,19.3414914992026,18.7988444431128,18.9306301567346,88453.4421800164,0.0,1.0
2016-12-09,24.94,25.0,24.11,24.6,38572,19.3337393984014,19.3802520032091,18.6903150318948,19.0701679711577,49756.8349390052,0.0,1.0
2016-12-12,25.23,25.52,24.62,25.0,31470,19.5585503216386,19.7833612448758,19.0856721727603,19.3802520032091,40595.4473589779,0.0,1.0
2016-12-13,26.19,26.69,25.24,25.45,46685,20.3027519985618,20.690357038626,19.5663024224399,19.7290965392668,60222.3851272287,0.0,1.0
2016-12-14,26.46,26.9426,25.7,25.94,24891,20.5120587201965,20.8861751048664,19.9228990592989,20.1089494785297,32108.7156089075,0.0,1.0
2016-12-15,27.45,28.1,25.89,26.69,58970,21.2795166995235,21.783403251607,20.0701889745233,20.690357038626,76069.702280233,0.0,1.0
2016-12-16,26.93,27.65,26.56,27.65,101297,20.8764074578568,21.4345587155492,20.5895797282093,21.4345587155492,130670.385482122,0.0,1.0
2016-12-19,27.31,27.5329,26.2977,26.2977,29924,21.1709872883056,21.3437816151662,20.3862421241916,20.3862421241916,38601.1492459502,0.0,1.0
2016-12-20,28.37,28.43,27.53,27.53,32515,21.9927099732416,22.0392225780493,21.3415335059338,21.3415335059338,41943.4690459857,0.0,1.0
2016-12-21,28.2,28.42,26.83,28.18,26093,21.8609242596198,22.0314704772481,20.798886449844,21.8454200580172,33659.2630421929,0.0,1.0
2016-12-22,27.8,28.23,27.75,28.1,24362,21.5508402275685,21.8841805620237,21.5120797235621,21.783403251607,31426.3199415132,0.0,1.0
2016-12-23,27.85,27.99,27.6414,27.73,9133,21.5896007315749,21.6981301427929,21.4278919088601,21.4965755219595,11781.3225525753,0.0,1.0
2016-12-27,27.79,27.9,27.75,27.75,15755,21.5430881267672,21.6283612355813,21.5120797235621,21.5120797235621,20323.5231376135,0.0,1.0
2016-12-28,27.61,27.85,27.52,27.79,17922,21.4035503123441,21.5896007315749,21.3337814051325,21.5430881267672,23118.8944254084,0.0,1.0
2016-12-29,27.45,27.85,26.87,27.6,30590,21.2795166995235,21.5896007315749,20.8298948530491,21.3957982115428,39460.2712014979,0.0,1.0
2016-12-30,26.74,27.38,26.66,27.33,35884,20.7291175426324,21.2252519939146,20.6671007362221,21.1864914899081,46289.3877670659,0.0,1.0
2017-01-03,26.74,26.8999,26.1625,26.8,22104,20.7291175426324,20.8530736344449,20.2814337213583,20.7756301474401,28513.5611192516,0.0,1.0
2017-01-04,26.68,27.0,26.0529,26.75,27691,20.6826049378247,20.9306721634658,20.1964706965762,20.7368696434337,35720.6397463444,0.0,1.0
2017-01-05,26.58,26.84,26.35,26.49,18200,20.6050839298119,20.8066385506452,20.4267856113823,20.5353150226003,23477.5068933396,0.0,1.0
2017-01-06,26.71,26.8,26.26,26.54,14480,20.7058612402286,20.7756301474401,20.3570167041708,20.5740755266067,18678.8076821735,0.0,1.0
2017-01-09,26.37,26.5,25.9,26.5,16619,20.4422898129849,20.5430671234016,20.0779410753246,20.5430671234016,21438.0597285941,0.0,1.0
2017-01-10,26.31,26.5,25.3475,26.48,13455,20.3957772081772,20.5430671234016,19.6496375060537,20.527562921799,17356.5854532904,0.0,1.0
2017-01-11,26.32,26.4,25.93,26.31,12976,20.4035293089785,20.4655461153888,20.1011973777284,20.3957772081772,16738.6884312074,0.0,1.0
2017-01-12,25.67,26.2,25.51,26.2,19736,19.8996427568951,20.3105040993631,19.7756091440745,20.3105040993631,25458.905277305,0.0,1.0
2017-01-13,26.05,26.38,24.89,25.87,13657,20.1942225873438,20.4500419137862,19.2949788943949,20.0546847729207,17617.1599803484,0.0,1.0
2017-01-17,25.15,25.89,25.15,25.89,20729,19.4965335152283,20.0701889745233,19.4965335152283,20.0701889745233,26739.8483731889,0.0,1.0
2017-01-18,25.28,25.39,25.05,25.15,15570,19.597310825645,19.6825839344591,19.4190125072155,19.4965335152283,20084.8781499614,0.0,1.0
2017-01-19,25.06,25.3,24.86,25.3,22788,19.4267646080168,19.6128150272476,19.2717225919911,19.6128150272476,29395.9025871111,0.0,1.0
2017-01-20,25.13,25.4749,24.91,25.06,23268,19.4810293136257,19.748399270262,19.3104830959975,19.4267646080168,30015.0895821004,0.0,1.0
2017-01-23,24.85,25.35,24.73,25.01,20426,19.2639704911898,19.651575531254,19.1709452815744,19.3880041040103,26348.986582602,0.0,1.0
2017-01-24,25.39,25.5,24.3,24.88,16000,19.6825839344591,19.7678570432732,18.8376049471192,19.2872267935937,20639.5664996393,0.0,1.0
2017-01-25,25.48,25.5,25.28,25.5,16761,19.7523528416707,19.7678570432732,19.597310825645,19.7678570432732,21621.2358812783,0.0,1.0
2017-01-26,25.45,25.5,25.43,25.49,11561,19.7290965392668,19.7678570432732,19.7135923376643,19.760104942472,14913.3767688956,0.0,1.0
2017-01-27,25.84,26.03,24.99,25.46,65180,20.0314284705169,20.1787183857413,19.3724999024078,19.7368486400681,84080.4340279053,0.0,1.0
2017-01-30,24.12,25.58,24.12,25.58,53126,18.6980671326961,19.8298738496835,18.6980671326961,19.8298738496835,68531.1006162397,0.0,1.0
2017-01-31,23.46,24.505,22.96,23.83,24869,18.1864284798114,18.9965230135455,17.7988234397472,18.4732562094589,32080.3362049705,0.0,1.0
2017-02-01,23.71,24.2,23.37,23.75,201685,18.3802309998435,18.7600839391064,18.1166595725998,18.4112394030486,260168.185592483,0.0,1.0
2017-02-02,23.68,24.19,23.38,23.82,23169,18.3569746974396,18.7523318383051,18.1244116734011,18.4655041086576,29887.3822643839,0.0,1.0
2017-02-03,24.09,24.24,23.5,23.6,573633,18.6748108302922,18.7910923423115,18.2174368830165,18.2949578910294,739971.028117974,0.0,1.0
2017-02-06,24.08,24.2527,23.97,24.24,39801,18.667058729491,18.8009375103291,18.5817856206768,18.7910923423115,51342.2116407587,0.0,1.0
2017-02-07,24.33,24.48,24.17,24.33,44952,18.8608612495231,18.9771427615423,18.7368276367025,18.8608612495231,57986.8620807363,0.0,1.0
2017-02-08,24.1,24.49,23.98,24.14,36546,18.6825629310935,18.9848948623436,18.5895377214781,18.7135713342987,47143.3498309886,0.0,1.0
2017-02-09,24.37,24.5,23.99,24.27,19753,18.8918696527282,18.9926469631449,18.5972898222794,18.8143486447154,25480.8348167109,0.0,1.0
2017-02-10,24.73,24.85,24.29,24.48,111338,19.1709452815744,19.2639704911898,18.8298528463179,18.9771427615423,143623.003433552,0.0,1.0
2017-02-13,25.71,25.71,24.86,24.97,83466,19.9306511601002,19.9306511601002,19.2717225919911,19.3569957008052,107668.878591181,0.0,1.0
2017-02-14,25.92,25.99,25.064,25.62,37230,20.0934452769272,20.1477099825361,19.4298654483373,19.8608822528886,48025.691298848,0.0,1.0
2017-02-15,26.03,26.05,25.13,25.88,30617,20.1787183857413,20.1942225873438,19.4810293136257,20.062436873722,39495.1004699659,0.0,1.0
2017-02-16,26.07,26.28,25.696,26.1001,27306,20.2097267889464,20.3725209057734,19.9197982189784,20.2330606123583,35224.0001774468,0.0,1.0
2017-02-17,26.04,26.18,25.8,26.16,66017,20.1864704865426,20.2949998977605,20.0004200673117,20.279495696158,85160.1413504175,0.0,1.0
2017-02-21,25.29,26.18,25.09,26.05,24557,19.6050629264463,20.2949998977605,19.4500209104206,20.1942225873438,31677.8646582275,0.0,1.0
2017-02-22,24.6,25.37,24.27,25.03,34346,19.0701679711577,19.6670797328565,18.8143486447154,19.4035083056129,44305.4094372881,0.0,1.0
2017-02-23,24.71,24.8,24.1,24.59,40546,19.1554410799718,19.2252099871834,18.6825629310935,19.0624158703564,52303.2414558984,0.0,1.0
2017-02-24,24.7,24.91,24.55,24.8,15769,19.1476889791705,19.3104830959975,19.0314074671513,19.2252099871834,20341.5827583008,0.0,1.0
2017-02-27,25.06,25.17,24.35,24.55,36273,19.5546742712379,19.6405088350782,19.0006511773601,19.156714020706,46485.119996962,0.165,1.0
2017-02-28,24.03,25.55,23.91,24.8,58777,18.7509506280067,19.9370282374353,18.6573129219992,19.3517925748883,75324.7842213611,0.0,1.0
2017-03-01,24.7,24.89,24.18,24.18,61525,19.2737611532154,19.4220208543939,18.8679977605161,18.8679977605161,78846.4424727229,0.0,1.0
2017-03-02,24.67,25.19,24.14,24.59,97064,19.2503517267135,19.6561151194128,18.8367851918469,19.1879265893751,124390.915760624,0.0,1.0
2017-03-03,24.59,24.92,24.53,24.6,31210,19.1879265893751,19.4454302808958,19.1411077363714,19.1957297315424,39996.7081604826,0.0,1.0
2017-03-06,24.81,24.89,24.145,24.55,38994,19.3595957170556,19.4220208543939,18.8406867629306,19.156714020706,49972.1768026227,0.0,1.0
2017-03-07,24.72,24.8393,23.9,24.75,71323,19.28936743755,19.3824589236058,18.6495097798319,19.3127768640518,91402.922657164,0.0,1.0
2017-03-08,23.94,25.11,23.92,24.96,70334,18.680722348501,19.5936899820744,18.6651160641665,19.476642849565,90135.4845164814,0.0,1.0
2017-03-09,24.08,24.72,23.94,24.05,34075,18.7899663388432,19.28936743755,18.680722348501,18.7665569123413,43668.3060098827,0.0,1.0
2017-03-10,23.56,24.59,23.41,24.3,34566,18.3842029461439,19.1879265893751,18.2671558136345,18.9616354665236,44297.5397076334,0.0,1.0
2017-03-13,23.65,23.79,23.47,23.5,13608,18.4544312256495,18.5636752159916,18.3139746666382,18.3373840931401,17439.1286333818,0.0,1.0
2017-03-14,23.43,23.52,22.85,23.39,32672,18.2827620979691,18.3529903774747,17.830179852266,18.2515495292999,41870.3123684487,0.0,1.0
2017-03-15,23.71,23.85,23.41,23.68,37825,18.5012500786533,18.6104940689954,18.2671558136345,18.4778406521514,48474.0623572653,0.0,1.0
2017-03-16,24.06,24.3181,23.67,23.89,49405,18.7743600545086,18.9757591538464,18.4700375099841,18.6417066376646,63314.2379579826,0.0,1.0
2017-03-17,24.49,24.76,23.73,23.97,105277,19.1098951677022,19.3205800062191,18.5168563629879,18.7041317750029,134916.162928905,0.0,1.0
2017-03-20,24.15,24.47,24.04,24.47,21580,18.8445883340142,19.0942888833676,18.758753770174,19.0942888833676,27655.5258604041,0.0,1.0
2017-03-21,22.68,24.03,22.55,24.02,35145,17.697526435422,18.7509506280067,17.5960855872472,18.7431474858394,45039.5484876694,0.0,1.0
2017-03-22,23.0,23.084,22.72,22.85,99995,17.9472269847754,18.0127733789807,17.7287390040912,17.830179852266,128147.094921739,0.0,1.0
2017-03-23,24.05,24.21,23.04,23.2,62736,18.7665569123413,18.891407187018,17.9784395534446,18.1032898281213,80398.381389171,0.0,1.0
2017-03-24,24.28,24.71,23.59,24.23,112252,18.946029182189,19.2815642953827,18.4076123726458,18.9070134713526,143854.869735037,0.0,1.0
2017-03-27,24.2,24.39,23.31,23.82,46217,18.8836040448507,19.0318637460293,18.1891243919615,18.5870846424935,59228.7042951945,0.0,1.0
2017-03-28,24.29,24.51,23.485,24.0,45722,18.9538323243563,19.1255014520368,18.3256793798892,18.7275412015048,58594.3444573401,0.0,1.0
2017-03-29,24.39,24.51,23.9,24.11,83597,19.0318637460293,19.1255014520368,18.6495097798319,18.813375765345,107132.483565904,0.0,1.0
2017-03-30,25.29,25.38,24.43,24.5,93277,19.7341465410857,19.8043748205913,19.0630763146984,19.1176983098695,119537.742617281,0.0,1.0
2017-03-31,23.89,25.775,23.87,25.68,125580,18.6417066376646,20.1125989361994,18.62610035333,20.0384690856101,160935.168561147,0.0,1.0
2017-04-03,24.02,24.19,23.59,23.98,35916,18.7431474858394,18.8758009026834,18.4076123726458,18.7119349171702,46027.6119926911,0.0,1.0
2017-04-04,24.27,24.59,23.77,23.86,95088,18.9382260400217,19.1879265893751,18.5480689316571,18.6182972111627,121858.60254931,0.0,1.0
2017-04-05,23.7,24.99,23.495,24.53,110149,18.493446936486,19.5000522760669,18.3334825220565,19.1411077363714,141159.801575424,0.0,1.0
2017-04-06,24.04,24.11,23.34,23.63,40685,18.758753770174,18.813375765345,18.2125338184634,18.4388249413149,52139.2525315357,0.0,1.0
2017-04-07,24.16,24.525,23.81,23.86,31069,18.8523914761815,19.1372061652877,18.5792815003262,18.6182972111627,39816.0117218209,0.0,1.0
2017-04-10,23.19,24.4,23.07,24.1,77289,18.095486685954,19.0396668881966,18.0018489799465,18.8055726231777,99048.5606220935,0.0,1.0
2017-04-11,23.84,23.935,23.01,23.13,32138,18.6026909268281,18.6768207774174,17.9550301269427,18.0486678329503,41185.9726645815,0.0,1.0
2017-04-12,23.19,23.8,23.01,23.8,24056,18.095486685954,18.5714783581589,17.9550301269427,18.5714783581589,30828.6065847026,0.0,1.0
2017-04-13,22.63,23.2957,22.5,23.02,35841,17.6585107245856,18.1779658986623,17.5570698764108,17.96283326911,45931.4968657434,0.0,1.0
2017-04-17,23.39,23.475,22.0972,22.84,67108,18.2515495292999,18.3178762377219,17.2427593099122,17.8223767100987,86001.2525227062,0.0,1.0
2017-04-18,24.16,24.575,23.13,23.55,57131,18.8523914761815,19.1762218761242,18.0486678329503,18.3763998039766,73215.3775686167,0.0,1.0
2017-04-19,23.79,24.65,23.69,24.25,41255,18.5636752159916,19.2347454423789,18.4856437943187,18.9226197556872,52869.727496338,0.0,1.0
2017-04-20,24.38,24.41,23.73,23.89,31320,19.024060603862,19.0474700303639,18.5168563629879,18.6417066376646,40137.677013339,0.0,1.0
2017-04-21,24.72,24.84,24.21,24.31,36146,19.28936743755,19.3830051435575,18.891407187018,18.9694386086909,46322.3650486638,0.0,1.0
2017-04-24,25.48,25.92,24.485,25.08,42373,19.8824062422643,20.2257444976252,19.1059935966186,19.5702805555725,54302.4836553708,0.0,1.0
2017-04-25,25.16,26.07,25.0201,25.86,40796,19.6327056929109,20.3427916301346,19.5235397339904,20.1789256446214,52281.5029194182,0.0,1.0
2017-04-26,25.06,25.5,25.01,25.07,60457,19.5546742712379,19.8980125265989,19.5156585604015,19.5624774134052,77477.7630649887,0.0,1.0
2017-04-27,24.49,25.29,24.38,25.1,19148,19.1098951677022,19.7341465410857,19.024060603862,19.5858868399071,24538.8326772483,0.0,1.0
2017-04-28,23.89,24.7,23.83,24.7,21951,18.6417066376646,19.2737611532154,18.5948877846608,19.2737611532154,28130.9753550385,0.0,1.0
2017-05-01,24.01,24.19,23.72,23.82,18083,18.7353443436721,18.8758009026834,18.5090532208206,18.5870846424935,23173.9978745917,0.0,1.0
2017-05-02,24.32,24.42,23.82,24.33,40486,18.9772417508582,19.0552731725311,18.5870846424935,18.9850448930255,51884.227061368,0.0,1.0
2017-05-03,24.47,25.14,23.85,24.14,26004,19.0942888833676,19.6170994085763,18.6104940689954,18.8367851918469,33325.0368152896,0.0,1.0
2017-05-04,24.61,24.76,24.4,24.64,22558,19.2035328737097,19.3205800062191,19.0396668881966,19.2269423002116,28908.8671158015,0.0,1.0
2017-05-05,24.06,24.5,23.82,24.5,24659,18.7743600545086,19.1176983098695,18.5870846424935,19.1176983098695,31601.3722053616,0.0,1.0
2017-05-08,24.21,24.3756,24.0,24.0,14031,18.891407187018,19.0206272213084,18.7275412015048,18.7275412015048,17981.2179493665,0.0,1.0
2017-05-09,23.7,24.36,23.6,24.36,17913,18.493446936486,19.0084543195274,18.4154155148131,19.0084543195274,22956.136920177,0.0,1.0
2017-05-10,23.65,23.96,23.46,23.7,17307,18.4544312256495,18.6963286328356,18.306171524471,18.493446936486,22179.52669444,0.0,1.0
2017-05-11,23.26,23.59,23.02,23.5,20068,18.1501086811251,18.4076123726458,17.96283326911,18.3373840931401,25717.8449011395,0.0,1.0
2017-05-12,22.99,23.28,22.58,23.04,18481,17.9394238426082,18.1657149654597,17.6194950137491,17.9784395534446,23684.0488149271,0.0,1.0
2017-05-15,23.11,23.39,22.96,23.39,30491,18.0330615486157,18.2515495292999,17.9160144161063,18.2515495292999,39075.284476811,0.0,1.0
2017-05-16,23.23,23.23,22.78,22.86,17149,18.1266992546232,18.1266992546232,17.775557857095,17.8379829944333,21977.0441603369,0.0,1.0
2017-05-17,21.91,22.9,21.84,22.75,32544,17.0966844885404,17.8691955631025,17.0420624933694,17.7521484305931,41706.2758851248,0.0,1.0
2017-05-18,22.09,22.67,21.62,21.94,33260,17.2371410475517,17.6897232932548,16.8703933656889,17.1200939150423,42623.8549637184,0.0,1.0
2017-05-19,21.85,22.24,21.82,22.1,27275,17.0498656355367,17.3541881800611,17.0264562090348,17.244944189719,34953.8678332957,0.0,1.0
2017-05-22,22.0,22.12,21.75,21.9581,10853,17.1669127680461,17.2605504740536,16.9718342138637,17.1342176023651,13908.4996368381,0.0,1.0
2017-05-23,22.34,22.49,21.67,22.17,14952,17.4322196017341,17.5492667342435,16.9094090765254,17.2995661848901,19161.5117082837,0.0,1.0
2017-05-24,22.455,22.69,22.14,22.4401,4632,17.5219557366579,17.7053295775893,17.2761567583882,17.5103290548287,5936.07024028694,0.0,1.0
2017-05-25,22.17,23.0296,21.965,22.51,18950,17.2995661848901,17.9703242855906,17.1396017704605,17.5648730185781,24285.0887421065,0.0,1.0
2017-05-26,21.88,22.27,21.75,22.23,24401,17.0732750620386,17.377597606563,16.9718342138637,17.3463850378938,31270.7361686617,0.0,1.0
2017-05-30,21.44,21.67,21.42,21.59,8121,16.858688652438,17.0395421221236,16.8429622637697,16.9766365674504,10327.863785231,0.165,1.0
2017-05-31,20.97,21.47,20.905,21.47,42077,16.4891185187325,16.8822782354405,16.4380077555604,16.8822782354405,53511.3316698888,0.0,1.0
2017-06-01,21.39,21.495,21.065,21.18,42977,16.8193726807672,16.9019362212759,16.563818864907,16.6542455997498,54655.904678965,0.0,1.0
2017-06-02,21.73,21.85,21.26,21.29,54199,17.0867212881286,17.1810796201385,16.7171511544231,16.7407407374256,68927.4583543576,0.0,1.0
2017-06-05,21.37,22.8724,21.28,22.8724,30543,16.8036462920989,17.985012608863,16.7328775430914,17.985012608863,38842.9926846831,0.0,1.0
2017-06-06,21.24,21.38,21.13,21.14,17411,16.7014247657548,16.811509486433,16.614929628079,16.6227928224132,22142.4007344733,0.0,1.0
2017-06-07,21.74,21.81,21.131,21.153,20583,17.0945844824628,17.1496268428019,16.6157159475124,16.6330149750476,26176.384717573,0.0,1.0
2017-06-08,22.47,22.98,21.84,21.84,29324,17.6685976688564,18.0696205798985,17.1732164258044,17.1732164258044,37292.7321312789,0.0,1.0
2017-06-09,23.73,23.74,22.72,22.72,44509,18.6593601549605,18.6672233492947,17.8651775272104,17.8651775272104,56604.2222899704,0.0,1.0
2017-06-12,23.63,24.31,23.24,23.89,31997,18.5807282116189,19.1154254263418,18.2740636325867,18.7851712643071,40692.1139682352,0.0,1.0
2017-06-13,23.63,23.915,23.45,23.64,23387,18.5807282116189,18.8048292501425,18.439190713604,18.5885914059531,29742.3655147394,0.0,1.0
2017-06-14,23.67,23.67,23.09,23.5,30221,18.6121809889555,18.6121809889555,18.1561157175743,18.4785066852748,38433.4898969916,0.0,1.0
2017-06-15,23.83,24.08,23.49,23.64,42412,18.7379920983021,18.9345719566561,18.4706434909407,18.5885914059531,53937.3671788228,0.0,1.0
2017-06-16,23.4,23.82,23.13,23.5,84015,18.3998747419332,18.7301289039679,18.1875684949109,18.4785066852748,106845.890397265,0.0,1.0
2017-06-19,23.24,23.959,23.01,23.44,22911,18.2740636325867,18.8394273052128,18.093210162901,18.4313275192699,29137.0135677169,0.0,1.0
2017-06-20,22.77,23.4,22.7,23.4,15679,17.9044934988812,18.3998747419332,17.8494511385421,18.3998747419332,19939.7335658955,0.0,1.0
2017-06-21,22.7,22.89,22.46,22.89,37117,17.8494511385421,17.9988518308911,17.6607344745222,17.9988518308911,47203.462642091,0.0,1.0
2017-06-22,22.76,22.91,22.5,22.5,15742,17.896630304547,18.0145782195594,17.6921872518589,17.6921872518589,20019.8536765309,0.0,1.0
2017-06-23,23.07,23.76,22.54,22.74,65463,18.140389328906,18.682949737963,17.7236400291955,17.8809039158787,83252.4254368403,0.0,1.0
2017-06-26,22.93,23.19,22.79,22.91,21556,18.0303046082277,18.2347476609159,17.9202198875495,18.0145782195594,27413.7953151633,0.0,1.0
2017-06-27,23.12,23.42,22.8,23.06,18886,18.1797053005768,18.4156011306016,17.9280830818837,18.1325261345718,24018.2287215704,0.0,1.0
2017-06-28,23.69,23.8,23.27,23.27,20837,18.6279073776239,18.7144025152996,18.2976532155892,18.2976532155892,26499.4086556901,0.0,1.0
2017-06-29,24.04,24.15,23.7501,23.97,30343,18.9031191793194,18.9896143169952,18.6751651755722,18.8480768189803,38588.6431271108,0.0,1.0
2017-06-30,23.97,24.15,23.84,24.05,26136,18.8480768189803,18.9896143169952,18.7458552926363,18.9109823736536,33238.4001835734,0.0,1.0
2017-07-03,24.77,24.92,24.05,24.09,21337,19.4771323657131,19.5950802807255,18.9109823736536,18.9424351509902,27135.2825496214,0.0,1.0
2017-07-05,24.52,24.63,24.01,24.63,17749,19.2805525073591,19.3670476450349,18.879529596317,19.3670476450349,22572.2514867709,0.0,1.0
2017-07-06,24.44,24.7,24.3,24.51,24451,19.2176469526858,19.422090005374,19.1075622320076,19.2726893130249,31095.5051610251,0.0,1.0
2017-07-07,24.82,24.85,24.27,24.57,9437,19.5164483373839,19.5400379203864,19.0839726490051,19.3198684790299,12001.4838740581,0.0,1.0
2017-07-10,24.58,24.83,24.5,24.52,13384,19.3277316733641,19.524311531718,19.2648261186908,19.2805525073591,17021.0723927512,0.0,1.0
2017-07-11,24.38,24.72,24.25,24.66,20580,19.1704677866809,19.4378163940423,19.0682462603368,19.3906372280373,26172.5694742094,0.0,1.0
2017-07-12,24.59,24.86,24.25,24.5,15473,19.3355948676982,19.5479011147205,19.0682462603368,19.2648261186908,19677.7535215959,0.0,1.0
2017-07-13,24.7,24.74,24.39,24.58,13013,19.422090005374,19.4535427827106,19.178330981015,19.3277316733641,16549.2539634542,0.0,1.0
2017-07-14,24.44,24.75,24.39,24.5,12487,19.2176469526858,19.4614059770448,19.178330981015,19.2648261186908,15880.3146270386,0.0,1.0
2017-07-17,24.47,24.51,24.07,24.24,9716,19.2412365356883,19.2726893130249,18.9267087623219,19.0603830660026,12356.3015068717,0.0,1.0
2017-07-18,24.74,24.93,24.0974,24.3,23796,19.4535427827106,19.6029434750596,18.9482539147975,19.1075622320076,30262.5103599752,0.0,1.0
2017-07-19,24.49,24.79,24.4803,24.73,13916,19.2569629243566,19.4928587543814,19.2493356258525,19.4456795883765,17697.6422158941,0.0,1.0
2017-07-20,25.6,25.86,24.49,24.49,26146,20.1297774954483,20.3342205481365,19.2569629243566,19.2569629243566,33251.117661452,0.0,1.0
2017-07-21,25.38,26.16,25.38,26.16,34097,19.9567872200968,20.5701163781613,19.9567872200968,20.5701163781613,43362.7843227464,0.0,1.0
2017-07-24,26.08,26.13,25.23,25.23,17847,20.507210823488,20.5465267951588,19.8388393050844,19.8388393050844,22696.8827699814,0.0,1.0
2017-07-25,26.26,26.75,26.15,26.43,20575,20.6487483215029,21.0340448438767,20.5622531838271,20.7824226251836,26166.2107352701,0.0,1.0
2017-07-26,25.8,26.54,25.61,26.1326,20438,20.2870413821315,20.8689177628593,20.1376406897825,20.5485712256857,25991.981288333,0.0,1.0
2017-07-27,25.41,26.16,25.33,25.63,12998,19.9803768030993,20.5701163781613,19.917471248426,20.1533670784508,16530.1777466363,0.0,1.0
2017-07-28,25.47,25.49,25.18,25.4,14117,20.0275559691043,20.0432823577726,19.7995233334136,19.9725136087651,17953.2635212544,0.0,1.0
2017-07-31,26.36,26.53,25.38,25.69,32244,20.7273802648445,20.8610545685252,19.9567872200968,20.2005462444558,41006.2356718372,0.0,1.0
2017-08-01,26.69,26.69,26.19,26.41,22728,20.9868656778717,20.9868656778717,20.5937059611637,20.7666962365153,28904.2837225381,0.0,1.0
2017-08-02,26.3,26.69,26.2,26.69,13295,20.6802010988395,20.9868656778717,20.6015691554979,20.9868656778717,16907.8868396314,0.0,1.0
2017-08-03,25.83,26.33,25.71,26.05,20251,20.310630965134,20.703790681842,20.2162726331241,20.4836212404855,25754.1644520027,0.0,1.0
2017-08-04,25.69,26.03,25.64,25.89,6547,20.2005462444558,20.4678948518172,20.161230272785,20.357810131139,8326.13276713553,0.0,1.0
2017-08-07,25.43,25.84,25.41,25.47,11932,19.9961031917676,20.3184941594682,19.9803768030993,20.0275559691043,15174.4946047749,0.0,1.0
2017-08-08,25.53,26.04,25.23,25.23,12710,20.0747351351092,20.4757580461513,19.8388393050844,19.8388393050844,16163.9143837319,0.0,1.0
2017-08-09,24.99,25.38,24.9301,25.28,18909,19.6501226410646,19.9567872200968,19.603022107003,19.8781552767552,24047.4789206913,0.0,1.0
2017-08-10,24.54,24.94,24.53,24.64,16282,19.2962788960274,19.6108066693938,19.2884157016933,19.374910839369,20706.5974819766,0.0,1.0
2017-08-11,23.95,24.77,23.9,24.77,16450,18.832350430312,19.4771323657131,18.7930344586412,19.4771323657131,20920.2511103375,0.0,1.0
2017-08-14,24.75,24.75,24.23,24.23,10269,19.4614059770448,19.4614059770448,19.0525198716685,19.0525198716685,13059.5780335596,0.0,1.0
2017-08-15,24.69,25.01,24.48,25.01,14783,19.4142268110398,19.6658490297329,19.2490997300225,19.6658490297329,18800.2475479708,0.0,1.0
2017-08-16,24.65,24.84,24.1,24.84,4955,19.3827740337032,19.5321747260522,18.9502983453244,19.5321747260522,6301.5102888585,0.0,1.0
2017-08-17,23.73,24.41,23.63,24.41,22376,18.6593601549605,19.1940573696833,18.5807282116189,19.1940573696833,28456.6285012105,0.0,1.0
2017-08-18,24.08,24.32,23.5,23.5,49949,18.9345719566561,19.1232886206759,18.4785066852748,18.4785066852748,63522.5302559421,0.0,1.0
2017-08-21,24.03,24.16,23.91,23.91,8810,18.8952559849853,18.9974775113294,18.8008976529754,18.8008976529754,11204.0980110683,0.0,1.0
2017-08-22,24.34,24.38,24.15,24.22,7205,19.1390150093442,19.1704677866809,18.9896143169952,19.0446566773343,9162.94281154906,0.0,1.0
2017-08-23,24.39,24.69,24.07,24.07,9446,19.178330981015,19.4142268110398,18.9267087623219,18.9267087623219,12012.9296041488,0.0,1.0
2017-08-24,24.47,24.58,24.19,24.39,7351,19.2412365356883,19.3277316733641,19.0210670943318,19.178330981015,9348.61798857697,0.0,1.0
2017-08-25,24.66,24.74,24.33,24.65,9437,19.3906372280373,19.4535427827106,19.1311518150101,19.3827740337032,12001.4838740581,0.0,1.0
2017-08-28,24.49,24.87,24.4,24.6,9898,19.2569629243566,19.5557643090547,19.1861941753492,19.3434580620324,12587.7596042627,0.0,1.0
2017-08-29,24.48,24.74,24.27,24.27,6187,19.2490997300225,19.4535427827106,19.0839726490051,19.0839726490051,7868.30356350504,0.0,1.0
2017-08-30,24.35,24.7,24.17,24.28,6638,19.276620910192,19.5536975967862,19.134124328515,19.2212055728732,8385.04324762332,0.165,1.0
2017-08-31,24.16,24.63,23.94,24.63,22455,19.1262078517552,19.4982822594673,18.9520453630389,19.4982822594673,28364.8909498918,0.0,1.0
2017-09-01,24.7,24.7,24.44,24.44,9409,19.5536975967862,19.5536975967862,19.3478692010305,19.3478692010305,11885.3377398143,0.0,1.0
2017-09-05,24.33,24.58,24.25,24.46,14002,19.2607879566724,19.4586998756682,19.1974561425937,19.3637021545502,17687.1611258243,0.0,1.0
2017-09-06,24.7,24.8,24.13,24.13,8969,19.5536975967862,19.6328623643845,19.1024584214757,19.1024584214757,11329.5349334036,0.0,1.0
2017-09-07,24.13,24.83,23.82,24.83,12050,19.1024584214757,19.656611794664,18.8570476419209,19.656611794664,15221.417766475,0.0,1.0
2017-09-08,24.32,24.45,23.88,23.88,9103,19.2528714799125,19.3557856777903,18.9045465024799,18.9045465024799,11498.8021517197,0.0,1.0
2017-09-11,24.69,25.15,24.57,24.77,15004,19.5457811200263,19.9099390509786,19.4507833989083,19.609112934105,18952.8756986051,0.0,1.0
2017-09-12,24.54,24.95,24.45,24.48,15509,19.4270339686288,19.751609515782,19.3557856777903,19.3795351080698,19590.785737781,0.0,1.0
2017-09-13,24.73,24.8837,24.2,24.69,24494,19.5774470270657,19.6991232748643,19.1578737587945,19.5457811200263,30940.5316823268,0.0,1.0
2017-09-14,24.64,25.12,24.47,24.79,51336,19.5061987362272,19.8861896206991,19.37161863131,19.6249458876246,64847.0292497725,0.0,1.0
2017-09-15,25.46,25.67,24.33,24.8,96446,20.1553498305334,20.3215958424899,19.2607879566724,19.6328623643845,121829.448788834,0.0,1.0
2017-09-18,26.39,26.39,25.448,25.65,11776,20.8915821691978,20.8915821691978,20.1458500584216,20.3057628889702,14875.3042006647,0.0,1.0
2017-09-19,26.03,26.59,25.95,26.34,20895,20.6065890058439,21.0499117043945,20.5432571917652,20.8519997853987,26394.3173635265,0.0,1.0
2017-09-20,26.9,27.0,26.19,26.19,15658,21.2953224839493,21.3744872515476,20.7332526340012,20.7332526340012,19779.0007790428,0.0,1.0
2017-09-21,25.55,27.0,25.505,27.0,31884,20.2265981213719,21.3744872515476,20.1909739759527,21.3744872515476,40275.4924536339,0.0,1.0
2017-09-22,26.04,26.15,25.47,26.02,26625,20.6145054826037,20.7015867269619,20.1632663072933,20.598672529084,33632.3857288296,0.0,1.0
2017-09-25,26.43,26.48,26.03,26.3,11489,20.9232480762372,20.9628304600363,20.6065890058439,20.8203338783593,14512.7691883013,0.0,1.0
2017-09-26,27.15,27.24,26.44,26.5,39461,21.4932344029451,21.5644826937836,20.931164552997,20.978663413556,49846.6694176655,0.0,1.0
2017-09-27,27.55,27.68,27.11,27.36,41356,21.8098934733384,21.9128076712162,21.4615684959058,21.6594804149016,52240.4110498207,0.0,1.0
2017-09-28,27.56,27.61,27.21,27.31,27771,21.8178099500982,21.8573923338974,21.5407332635041,21.6198980311024,35079.9994018902,0.0,1.0
2017-09-29,27.32,27.6,27.24,27.4,19016,21.6278145078623,21.8494758571376,21.5644826937836,21.6911463219409,24020.7867425135,0.0,1.0
2017-10-02,28.14,28.14,27.0201,27.33,24218,22.2769656021685,22.2769656021685,21.3903993698349,21.6357309846221,30591.8917401238,0.0,1.0
2017-10-03,28.27,28.45,28.14,28.2,25751,22.3798798000463,22.5223763817233,22.2769656021685,22.3244644627275,32528.3592451866,0.0,1.0
2017-10-04,27.91,28.36,27.88,28.36,17200,22.0948866366924,22.4511280908848,22.0711372064129,22.4511280908848,21726.836977873,0.0,1.0
2017-10-05,27.94,28.26,27.82,28.05,16823,22.1186360669719,22.3719633232865,22.0236383458539,22.20571731133,21250.6150278347,0.0,1.0
2017-10-06,27.92,28.08,27.83,28.07,15202,22.1028031134522,22.2294667416095,22.0315548226137,22.2215502648497,19202.9869614899,0.0,1.0
2017-10-09,27.96,28.05,27.73,27.9,9315,22.1344690204915,22.20571731133,21.9523900550154,22.0869701599325,11766.5980493539,0.0,1.0
2017-10-10,28.48,28.48,27.9,28.2,31351,22.5461258120028,22.5461258120028,22.0869701599325,22.3244644627275,39602.2131449591,0.0,1.0
2017-10-11,28.45,28.48,28.37,28.37,14394,22.5223763817233,22.5461258120028,22.4590445676447,22.4590445676447,18182.3308988084,0.0,1.0
2017-10-12,28.31,28.57,28.19,28.57,20403,22.4115457070857,22.6173741028413,22.3165479859677,22.6173741028413,25772.8287709036,0.0,1.0
2017-10-13,28.29,28.41,27.81,28.15,10950,22.395712753566,22.490710474684,22.015721869094,22.2848820789284,13831.9107504482,0.0,1.0
2017-10-16,28.26,28.45,28.17,28.3,15485,22.3719633232865,22.5223763817233,22.300715032448,22.4036292303258,19560.4692210677,0.0,1.0
2017-10-17,28.04,28.2,28.04,28.2,3857,22.1978008345702,22.3244644627275,22.1978008345702,22.3244644627275,4872.11687346838,0.0,1.0
2017-10-18,27.81,28.24,27.75,28.0,16601,22.015721869094,22.3561303697668,21.9682230085351,22.1661349275309,20970.1872482367,0.0,1.0
2017-10-19,27.82,28.04,27.31,27.71,25083,22.0236383458539,22.1978008345702,21.6198980311024,21.9365571014957,31684.5495299993,0.0,1.0
2017-10-20,28.11,28.11,27.34,27.7,40542,22.253216171889,22.253216171889,21.6436474613819,21.9286406247359,51212.1758579609,0.0,1.0
2017-10-23,27.97,29.49,27.8601,28.11,66044,22.1423854972514,23.3456899647459,22.0553834176608,22.253216171889,83426.0012422467,0.0,1.0
2017-10-24,28.46,28.97,27.945,28.26,52451,22.5302928584832,22.9340331732346,22.1225943053518,22.3719633232865,66255.4840887451,0.0,1.0
2017-10-25,28.46,28.63,28.2,28.63,27400,22.5302928584832,22.6648729634003,22.3244644627275,22.6648729634003,34611.3565810302,0.0,1.0
2017-10-26,28.47,28.71,28.32,28.65,29651,22.538209335243,22.728204777479,22.4194621838455,22.68070591692,37454.7932110995,0.0,1.0
2017-10-27,29.04,29.1,28.4495,28.6,44164,22.9894485105534,23.0369473711124,22.5219805578853,22.6411235331208,55787.4435052782,0.0,1.0
2017-10-30,28.27,29.76,28.12,29.1,33699,22.3798798000463,23.5594348372614,22.2611326486489,23.0369473711124,42568.1790300781,0.0,1.0
2017-10-31,28.75,29.03,28.34,28.46,25511,22.7598706845183,22.9815320337936,22.4352951373652,22.5302928584832,32225.1940780534,0.0,1.0
2017-11-01,28.5,29.32,28.14,29.09,21665,22.5619587655225,23.2111098598287,22.2769656021685,23.0290308943526,27366.9722747453,0.0,1.0
2017-11-02,28.92,29.0,28.21,28.5,21321,22.8944507894355,22.9577826035141,22.3323809394873,22.5619587655225,26932.4355351878,0.0,1.0
2017-11-03,28.55,28.96,28.42,28.96,22386,22.6015411493217,22.9261166964748,22.4986269514438,22.9261166964748,28277.7309643409,0.0,1.0
2017-11-06,28.35,29.4,28.24,28.66,11682,22.443211614125,23.2744416739074,22.3561303697668,22.6886223936798,14756.5645102042,0.0,1.0
2017-11-07,27.2,28.3,27.15,28.3,32105,21.5328167867443,22.4036292303258,21.4932344029451,22.4036292303258,40554.6570450356,0.0,1.0
2017-11-08,27.36,27.47,26.9023,27.2,25169,21.6594804149016,21.7465616592597,21.2971432736041,21.5328167867443,31793.1837148887,0.0,1.0
2017-11-09,26.88,27.2,26.33,27.1,22071,21.2794895304296,21.5328167867443,20.8440833086388,21.4536520191459,27879.8266824788,0.0,1.0
2017-11-10,26.89,29.43,26.42,27.28,17179,21.2874060071895,23.2981911041869,20.9153315994773,21.5961486008229,21700.3100257488,0.0,1.0
2017-11-13,27.29,27.43,26.7518,26.9,15960,21.6040650775828,21.7148957522204,21.1780002983686,21.2953224839493,20160.4836143519,0.0,1.0
2017-11-14,27.39,27.4,27.05,27.1,9012,21.6832298451811,21.6911463219409,21.4140696353468,21.4536520191459,11383.8520258483,0.0,1.0
2017-11-15,27.52,27.74,27.02,27.02,18301,21.7861440430589,21.9603065317752,21.3903202050673,21.3903202050673,23117.6071820962,0.0,1.0
2017-11-16,28.03,28.273,27.47,27.5,27829,22.1898843578104,22.3822547430743,21.7465616592597,21.7703110895392,35153.2643172806,0.0,1.0
2017-11-17,27.93,28.31,27.46,27.87,16494,22.110719590212,22.4115457070857,21.7386451824999,22.063220729653,20835.0261112231,0.0,1.0
2017-11-20,28.16,28.2742,27.36,27.94,22099,22.2927985556882,22.3832047202855,21.6594804149016,22.1186360669719,27915.1959519776,0.0,1.0
2017-11-21,28.21,28.36,27.87,28.29,24360,22.3323809394873,22.4511280908848,22.063220729653,22.395712753566,30771.2644640109,0.0,1.0
2017-11-22,27.8,28.24,27.71,28.24,29937,22.0078053923342,22.3561303697668,21.9365571014957,22.3561303697668,37816.0650352666,0.0,1.0
2017-11-24,27.63,27.95,27.27,27.91,18171,21.8732252874171,22.1265525437317,21.5882321240631,22.0948866366924,22953.3927165657,0.0,1.0
2017-11-27,27.78,28.0,27.48,27.73,22998,21.9919724388146,22.1661349275309,21.7544781360196,21.9523900550154,29050.8021405304,0.0,1.0
2017-11-28,28.61,28.66,27.56,27.56,41144,22.6490400098806,22.6886223936798,21.8178099500982,21.8178099500982,51972.6151521865,0.0,1.0
2017-11-29,29.1,29.35,28.7,28.7,56906,23.0369473711124,23.2348592901083,22.7202883007191,22.7202883007191,71882.9875036537,0.0,1.0
2017-11-30,28.48,29.22,28.46,29.22,36409,22.6767476785401,23.2659609258055,22.6608229961815,23.2659609258055,45726.5007618922,0.165,1.0
2017-12-01,28.29,28.78,27.35,28.44,48711,22.5254631961341,22.9156179139179,21.7770031252834,22.644898313823,61176.7304406199,0.0,1.0
2017-12-04,28.74,29.5466,28.6,28.87,33072,22.8837685492009,23.5260109887202,22.7722957726912,22.9872789845313,41535.5223487956,0.0,1.0
2017-12-05,28.3,28.95,28.18,28.95,17429,22.5334255373133,23.0509777139654,22.4378774431622,23.0509777139654,21889.2906088885,0.0,1.0
2017-12-06,28.0,28.42,27.6543,28.27,19458,22.2945553019354,22.6289736314645,22.0192971673683,22.5095385137755,24437.5360989014,0.0,1.0
2017-12-07,27.83,28.49,27.72,28.01,22740,22.159195501888,22.6847100197193,22.0716097489161,22.3025176431147,28559.4393508591,0.0,1.0
2017-12-08,27.75,28.0,27.45,28.0,35913,22.0954967724539,22.2945553019354,21.856626537076,22.2945553019354,45103.5683996219,0.0,1.0
2017-12-11,27.93,28.0,27.61,27.76,25683,22.2388189136806,22.2945553019354,21.9840239959442,22.1034591136331,32255.5884277975,0.0,1.0
2017-12-12,27.86,28.0,27.8,27.99,32868,22.1830825254258,22.2945553019354,22.1353084783502,22.2865929607562,41279.3162965715,0.0,1.0
2017-12-13,27.53,28.03,27.42,27.93,38206,21.9203252665101,22.3184423254732,21.8327395135382,22.2388189136806,47983.3746631013,0.0,1.0
2017-12-14,27.02,27.77,26.82,27.59,20514,21.5142458663677,22.1114214548124,21.3549990427825,21.9680993135857,25763.7791927671,0.0,1.0
2017-12-15,28.23,28.35,27.09,27.09,103476,22.4776891490585,22.5732372432096,21.5699822546225,21.5699822546225,129956.752254595,0.0,1.0
2017-12-18,28.72,29.1,28.35,28.51,44365,22.8678438668424,23.1704128316543,22.5732372432096,22.7006347020778,55718.5367986307,0.0,1.0
2017-12-19,28.13,28.93,27.86,28.93,17667,22.3980657372659,23.0350530316069,22.1830825254258,23.0350530316069,22188.1976698165,0.0,1.0
2017-12-20,27.91,28.29,27.76,28.29,20097,22.2228942313221,22.5254631961341,22.1034591136331,22.5254631961341,25240.0638801326,0.0,1.0
2017-12-21,27.87,28.3,27.78,28.09,22430,22.191044866605,22.5334255373133,22.1193837959917,22.3662163725488,28170.1066244402,0.0,1.0
2017-12-22,27.07,28.43,27.07,27.88,37120,21.554057572264,22.6369359726437,21.554057572264,22.1990072077843,46619.4542086144,0.0,1.0
2017-12-26,26.11,27.37,26.08,26.8,47521,20.7896728190548,21.7929278076419,20.765785795517,21.3390743604239,59682.1951359796,0.0,1.0
2017-12-27,26.31,26.72,26.1,26.15,22546,20.9489196426401,21.2753756309898,20.7817104778755,20.8215221837719,28315.7924188421,0.0,1.0
2017-12-28,26.4,26.43,26.16,26.38,18174,21.0205807132534,21.0444677367912,20.8294845249511,21.0046560308949,22824.9450643146,0.0,1.0
2017-12-29,26.24,26.38,25.92,26.38,64707,20.8931832543852,21.0046560308949,20.6383883366488,21.0046560308949,81266.2991238365,0.0,1.0
2018-01-02,26.76,27.26,26.5,26.76,48257,21.3072249957069,21.70534205467,21.1002041250461,21.3072249957069,60606.5463832193,0.0,1.0
2018-01-03,26.81,27.01,26.42,26.85,20026,21.3470367016032,21.5062835251884,21.036505395612,21.3788860663202,25150.8941266625,0.0,1.0
2018-01-04,26.78,27.24,26.64,26.83,25639,21.3231496780654,21.6894173723115,21.2116769015557,21.3629613839617,32200.3282988864,0.0,1.0
2018-01-05,26.96,27.08,26.74,26.98,24260,21.4664718192921,21.5620199134433,21.2913003133484,21.4823965016507,30468.4256223326,0.0,1.0
2018-01-08,27.51,27.71,26.88,27.06,37675,21.9044005841516,22.0636474077368,21.402773089858,21.5460952310848,47316.4853801062,0.0,1.0
2018-01-09,26.82,27.7,26.82,27.51,20640,21.3549990427825,22.0556850665576,21.3549990427825,21.9044005841516,25922.024107376,0.0,1.0
2018-01-10,27.11,27.3,26.82,26.82,7596,21.5859069369811,21.7371914193871,21.3549990427825,21.3549990427825,9539.90770928433,0.0,1.0
2018-01-11,28.18,28.33,27.11,27.11,27490,22.4378774431622,22.5573125608511,21.5859069369811,21.5859069369811,34525.0214492136,0.0,1.0
2018-01-12,27.96,28.23,27.27,28.23,35708,22.2627059372184,22.4776891490585,21.7133043958493,22.4776891490585,44846.1064353772,0.0,1.0
2018-01-16,27.47,28.31,27.01,27.63,29517,21.8725512194345,22.5413878784926,21.5062835251884,21.9999486783027,37070.7551151851,0.0,1.0
2018-01-17,28.38,28.51,27.21,27.72,52541,22.5971242667474,22.7006347020778,21.6655303487737,22.0716097489161,65986.8734799248,0.0,1.0
2018-01-18,28.13,28.47,27.72,28.26,62719,22.3980657372659,22.6687853373608,22.0716097489161,22.5015761725963,78769.5460266724,0.0,1.0
2018-01-19,29.34,29.42,28.2,28.21,38892,23.3615090199566,23.4252077493908,22.4538021255207,22.4617644667,48844.9303093058,0.0,1.0
2018-01-22,28.66,29.05,28.35,29.05,21179,22.8200698197668,23.130601125758,22.5732372432096,23.130601125758,26598.9606865367,0.0,1.0
2018-01-23,28.39,28.63,28.21,28.63,28430,22.6050866079267,22.796182796229,22.4617644667,22.796182796229,35705.5787486774,0.0,1.0
2018-01-24,28.08,28.55,28.08,28.42,9345,22.3582540313696,22.7324840667949,22.3582540313696,22.6289736314645,11736.4978334995,0.0,1.0
2018-01-25,28.12,28.85,27.58,28.85,37184,22.3901033960866,22.9713543021728,21.9601369724064,22.9713543021728,46699.8325779395,0.0,1.0
2018-01-26,28.1,28.52,27.96,27.97,17858,22.3741787137281,22.7085970432571,22.2627059372184,22.2706682783977,22428.0768657714,0.0,1.0
2018-01-29,27.76,28.44,27.27,27.95,26878,22.1034591136331,22.644898313823,21.7133043958493,22.2547435960391,33756.4032925415,0.0,1.0
2018-01-30,27.52,27.85,27.32,27.5,12089,21.9123629253308,22.1751201842465,21.7531161017456,21.8964382429723,15182.7204183173,0.0,1.0
2018-01-31,26.93,27.72,26.47,27.65,17795,21.4425847957543,22.0716097489161,21.0763171015083,22.0158733606613,22348.954408467,0.0,1.0
2018-02-01,27.1,27.29,26.36,26.78,10348,21.5779445958018,21.7292290782078,20.9887313485364,21.3231496780654,12996.1775902678,0.0,1.0
2018-02-02,26.72,27.12,26.55,26.95,17353,21.2753756309898,21.5938692781603,21.1400158309424,21.4585094781129,21793.8412953148,0.0,1.0
2018-02-05,25.88,26.48,25.25,26.42,22593,20.6065389719318,21.0842794426875,20.1049114776382,21.036505395612,28374.8202838153,0.0,1.0
2018-02-06,26.24,27.38,25.97,26.15,47193,20.8931832543852,21.8008901488212,20.6782000425451,20.8215221837719,59270.255993188,0.0,1.0
2018-02-07,26.73,26.91,25.9,26.11,11399,21.2833379721691,21.4266601133958,20.6224636542903,20.7896728190548,14316.14112403,0.0,1.0
2018-02-08,26.24,27.1,26.24,26.73,34483,20.8931832543852,21.5779445958018,20.8931832543852,21.2833379721691,43307.6142100121,0.0,1.0
2018-02-09,26.82,27.21,26.2,26.58,10713,21.3549990427825,21.6655303487737,20.8613338896682,21.1639028544802,13454.5854778256,0.0,1.0
2018-02-12,27.18,27.46,26.67,26.92,33373,21.6416433252359,21.8645888782553,21.2355639250935,21.4346224545751,41913.5518670282,0.0,1.0
2018-02-13,26.92,27.2,26.75,27.03,13335,21.4346224545751,21.6575680075944,21.2992626545276,21.522208207547,16747.5867961172,0.0,1.0
2018-02-14,27.03,27.34,26.63,26.63,41416,21.522208207547,21.7690407841041,21.2037145603765,21.2037145603765,52014.8522495681,0.0,1.0
2018-02-15,27.86,27.9,27.29,27.29,20580,22.1830825254258,22.2149318901428,21.7292290782078,21.7292290782078,25846.6693861337,0.0,1.0
2018-02-16,28.03,28.33,27.64,27.64,14757,22.3184423254732,22.5573125608511,22.007911019482,22.007911019482,18533.4936895615,0.0,1.0
2018-02-20,27.74,28.16,27.22,27.91,27596,22.0875344312746,22.4219527608037,21.673492689953,22.2228942313221,34658.1481234085,0.0,1.0
2018-02-21,28.34,28.44,28.04,28.05,9395,22.5652749020304,22.644898313823,22.3264046666525,22.3343670078318,11799.2934345348,0.0,1.0
2018-02-22,27.5,28.39,27.39,28.39,44059,21.8964382429723,22.6050866079267,21.8088524900004,22.6050866079267,55334.2277202948,0.0,1.0
2018-02-23,27.75,27.84,27.46,27.72,20394,22.0954967724539,22.1671578430672,21.8645888782553,22.0716097489161,25613.0697502823,0.0,1.0
2018-02-26,27.77,27.83,27.3,27.47,21532,22.1114214548124,22.159195501888,21.7371914193871,21.8725512194345,27042.297629846,0.0,1.0
2018-02-27,27.53,27.97,27.5,27.8,24848,21.9203252665101,22.2706682783977,21.8964382429723,22.1353084783502,31206.9018905078,0.0,1.0
2018-02-28,26.88,27.89,26.87,27.89,35441,21.5341517193159,22.3432846522217,21.5261405021584,22.3432846522217,44239.2202124906,0.165,1.0
2018-03-01,27.39,27.39,26.75,26.85,23126,21.9427237943475,21.9427237943475,21.4300058962686,21.5101180678434,28867.0242553557,0.0,1.0
2018-03-02,27.91,28.01,26.92,26.92,18413,22.3593070865367,22.4394192581115,21.5661965879458,21.5661965879458,22984.0230741963,0.0,1.0
2018-03-05,28.45,28.64,27.62,27.76,27147,22.7919128130408,22.944125939033,22.1269817889697,22.2391388291744,33886.2365934507,0.0,1.0
2018-03-06,28.48,28.64,28.01,28.47,22834,22.8159464645132,22.944125939033,22.4394192581115,22.8079352473558,28502.5353215771,0.0,1.0
2018-03-07,29.05,29.19,26.3,28.31,16420,23.2725858424898,23.3847428826946,21.0695011241818,22.679755772836,20496.2612761801,0.0,1.0
2018-03-08,28.65,29.08,28.47,29.08,10603,22.9521371561905,23.2966194939623,22.8079352473558,23.2966194939623,13235.192345392,0.0,1.0
2018-03-09,29.48,29.64,28.35,28.9,23456,23.6170681802616,23.7452476547813,22.711800641466,23.1524175851275,29278.9466805164,0.0,1.0
2018-03-12,29.77,29.84,29.3,29.55,15269,23.8493934778286,23.905471997931,23.4728662714269,23.673146700364,19059.5257872103,0.0,1.0
2018-03-13,29.57,30.36,29.52,29.93,11362,23.6891691346789,24.3220552901202,23.6491130488915,23.9775729523484,14182.6139232618,0.0,1.0
2018-03-14,29.73,30.09,29.49,29.61,28307,23.8173486091987,24.1057524268681,23.6250793974191,23.7212140033089,35334.2063303793,0.0,1.0
2018-03-15,30.49,30.65,29.61,29.76,37838,24.4262011131674,24.5543805876872,23.7212140033089,23.8413822606711,47231.2749188856,0.0,1.0
2018-03-16,31.0,31.14,30.26,30.46,65841,24.8347731881991,24.9469302284039,24.2419431185453,24.402167461695,82186.0133182077,0.0,1.0
2018-03-19,30.73,31.46,30.02,30.88,23579,24.618470324947,25.2032891774433,24.0496739067657,24.7386385823093,29432.4814026218,0.0,1.0
2018-03-20,30.33,30.83,30.16,30.79,14559,24.2980216386477,24.6985824965219,24.1618309469705,24.6665376278919,18173.2684482281,0.0,1.0
2018-03-21,30.41,30.6,30.0,30.32,14264,24.3621113759076,24.5143245018998,24.0336514724507,24.2900104214902,17805.0347651298,0.0,1.0
2018-03-22,29.47,30.27,29.43,30.14,17587,23.6090569631041,24.2499543357028,23.5770120944742,24.1458085126555,21952.9687615212,0.0,1.0
2018-03-23,28.37,29.55,28.31,29.55,20910,22.7278230757809,23.673146700364,22.679755772836,23.673146700364,26100.9027579126,0.0,1.0
2018-03-26,29.09,29.4,28.24,28.37,33671,23.3046307111197,23.5529784430017,22.6236772527336,22.7278230757809,42029.8181139013,0.0,1.0
2018-03-27,28.59,29.49,28.4,29.34,11649,22.9040698532456,23.6250793974191,22.7518567272534,23.5049111400568,14540.8616081742,0.0,1.0
2018-03-28,29.37,29.43,28.68,28.68,13222,23.5289447915293,23.5770120944742,22.9761708076629,22.9761708076629,16504.3585014405,0.0,1.0
2018-03-29,29.09,29.89,28.97,29.39,17388,23.3046307111197,23.9455280837184,23.2084961052299,23.5449672258442,21704.5670566516,0.0,1.0
2018-04-02,28.53,29.65,28.26,28.26,14025,22.8560025503007,23.7532588719388,22.6396996870486,22.6396996870486,17506.7030693316,0.0,1.0
2018-04-03,28.89,29.17,28.27,28.79,14396,23.1444063679701,23.3687204483796,22.6477109042061,23.0642941963952,17969.8037351941,0.0,1.0
2018-04-04,29.28,29.42,28.59,28.59,12492,23.4568438371119,23.5690008773167,22.9040698532456,22.9040698532456,15593.136166994,0.0,1.0
2018-04-05,29.06,29.18,28.1,28.1,10469,23.2805970596473,23.3767316655371,22.5115202125289,22.5115202125289,13067.9268757813,0.0,1.0
2018-04-06,28.78,29.77,28.27,28.92,20845,23.0562829792377,23.8493934778286,22.6477109042061,23.1684400194425,26019.7665226537,0.0,1.0
2018-04-09,28.68,29.35,28.61,29.02,6813,22.9761708076629,23.5129223572143,22.9200922875605,23.2485521910174,8504.32570490955,0.0,1.0
2018-04-10,28.91,29.31,28.78,29.03,19527,23.160428802285,23.4808774885844,23.0562829792377,23.2565634081748,24374.5733215572,0.0,1.0
2018-04-11,28.71,28.96,28.02,28.77,31179,23.0002044591354,23.2004848880725,22.447430475269,23.0482717620803,38919.179679051,0.0,1.0
2018-04-12,29.34,29.59,28.67,28.83,13033,23.5049111400568,23.7051915689939,22.9681595905054,23.0963390650252,16268.439294303,0.0,1.0
2018-04-13,28.86,29.5,28.6,29.5,12840,23.1203727164976,23.6330906145766,22.912081070403,23.6330906145766,16027.5270880726,0.0,1.0
2018-04-16,29.15,29.23,28.4,29.15,21762,23.3526980140646,23.4167877513245,22.7518567272534,23.3526980140646,27164.4115646913,0.0,1.0
2018-04-17,28.84,29.25,28.63,29.25,24967,23.1043502821826,23.4328101856395,22.9361147218755,23.4328101856395,31165.0520878434,0.0,1.0
2018-04-18,28.85,29.25,28.66,28.93,18864,23.1123614993401,23.4328101856395,22.9601483733479,23.1764512366,23546.983721916,0.0,1.0
2018-04-19,28.98,29.19,28.71,28.71,21409,23.2165073223874,23.3847428826946,23.0002044591354,23.0002044591354,26723.7793947466,0.0,1.0
2018-04-20,28.88,29.12,28.01,28.74,46038,23.1363951508126,23.3286643625922,22.4394192581115,23.0242381106078,57466.9230592434,0.0,1.0
2018-04-23,29.35,29.8,28.75,28.75,29695,23.5129223572143,23.8734271293011,23.0322493277653,23.0322493277653,37066.7770156009,0.0,1.0
2018-04-24,29.41,29.93,28.95,29.32,40527,23.5609896601592,23.9775729523484,23.192473670915,23.4888887057419,50587.8185590591,0.0,1.0
2018-04-25,29.16,29.56,29.02,29.31,20183,23.3607092312221,23.6811579175215,23.2485521910174,23.4808774885844,25193.4251727858,0.0,1.0
2018-04-26,29.01,29.4,28.78,28.78,37664,23.2405409738599,23.5529784430017,23.0562829792377,23.0562829792377,47014.0794583462,0.0,1.0
2018-04-27,28.84,29.01,28.72,29.01,37365,23.1043502821826,23.2405409738599,23.0082156762928,23.2405409738599,46640.8527761553,0.0,1.0
2018-04-30,28.36,29.2,28.33,28.5,58156,22.7198118586234,23.3927540998521,22.695778207151,22.8319688988282,72593.2138110554,0.0,1.0
2018-05-01,28.44,28.51,28.0,28.42,42931,22.7839015958833,22.8399801159857,22.431408040954,22.7678791615683,53588.6110138664,0.0,1.0
2018-05-02,28.6,29.12,28.0,28.12,49188,22.912081070403,23.3286643625922,22.431408040954,22.5275426468438,61398.9098448688,0.0,1.0
2018-05-03,28.35,28.64,28.06,28.37,39832,22.711800641466,22.944125939033,22.4794753438989,22.7278230757809,49720.2849666749,0.0,1.0
2018-05-04,28.88,29.1,28.21,28.21,20589,23.1363951508126,23.3126419282772,22.5996436012612,22.5996436012612,25700.2145807108,0.0,1.0
2018-05-07,29.29,29.47,28.92,28.92,13353,23.4648550542694,23.6090569631041,23.1684400194425,23.1684400194425,16667.8792217316,0.0,1.0
2018-05-08,29.52,29.58,29.3,29.3,18210,23.6491130488915,23.6971803518364,23.4728662714269,23.4728662714269,22730.6283702338,0.0,1.0
2018-05-09,29.83,30.07,29.53,29.53,16689,23.8974607807735,24.0897299925531,23.657124266049,23.657124266049,20832.0404651747,0.0,1.0
2018-05-10,29.91,30.11,29.83,29.84,15908,23.9615505180334,24.1217748611831,23.8974607807735,23.905471997931,19857.1573922943,0.0,1.0
2018-05-11,29.68,29.94,29.65,29.94,9679,23.7772925234113,23.9855841695058,23.7532588719388,23.9855841695058,12081.8095549419,0.0,1.0
2018-05-14,29.23,29.75,29.22,29.61,10038,23.4167877513245,23.8333710435137,23.408776534167,23.7212140033089,12529.9312235259,0.0,1.0
2018-05-15,29.49,29.73,28.98,29.27,12702,23.6250793974191,23.8173486091987,23.2165073223874,23.4488326199544,15855.268619369,0.0,1.0
2018-05-16,29.73,29.9,29.46,29.46,21322,23.8173486091987,23.9535393008759,23.6010457459466,23.6010457459466,26615.1816644769,0.0,1.0
2018-05-17,30.8,30.88,29.9,29.9,55850,24.6745488450494,24.7386385823093,23.9535393008759,23.9535393008759,69714.749834023,0.0,1.0
2018-05-18,30.71,30.89,30.57,30.89,15526,24.6024478906321,24.7466497994668,24.4902908504273,24.7466497994668,19380.3259789264,0.0,1.0
2018-05-21,30.89,30.98,30.27,30.77,15018,24.7466497994668,24.8187507538841,24.2499543357028,24.650515193577,18746.2150941335,0.0,1.0
2018-05-22,30.74,31.32,30.47,30.97,46896,24.6264815421045,25.0911321372386,24.4101786788525,24.8107395367267,58537.9213646615,0.0,1.0
2018-05-23,30.88,30.88,30.35,30.71,11294,24.7386385823093,24.7386385823093,24.3140440729627,24.6024478906321,14097.7329386832,0.0,1.0
2018-05-24,30.73,30.98,30.08,30.85,9010,24.618470324947,24.8187507538841,24.0977412097106,24.7146049308368,11246.7304566615,0.0,1.0
2018-05-25,30.65,30.9,30.54,30.63,11779,24.5543805876872,24.7546610166243,24.4662571989549,24.5383581533722,14703.1340786921,0.0,1.0
2018-05-29,30.28,30.54,29.87,30.54,11682,24.2579655528603,24.4662571989549,23.9295056494035,24.4662571989549,14582.0538506903,0.0,1.0
2018-05-30,30.87,30.99,30.25,30.33,22274,24.7306273651518,24.8267619710416,24.2339319013878,24.2980216386477,27803.515448577,0.0,1.0
2018-05-31,30.39,30.9,30.18,30.77,15313,24.4782740246911,24.8890644081262,24.3091250432766,24.7843531339172,19011.2288771092,0.165,1.0
2018-06-01,30.8,30.85,30.37,30.5,30213,24.8085172741193,24.8487908411227,24.4621645978897,24.5668758720987,37509.7144951415,0.0,1.0
2018-06-04,30.96,31.08,30.61,30.94,18044,24.9373926885303,25.0340492493386,24.6554777195062,24.9212832617289,22401.7902343472,0.0,1.0
2018-06-05,30.96,31.16,30.36,30.95,12323,24.9373926885303,25.0984869565441,24.454109884489,24.9293379751296,15299.116662484,0.0,1.0
2018-06-06,31.37,31.54,30.61,30.68,27746,25.2676359379585,25.4045660657702,24.6554777195062,24.711860713311,34446.9115408002,0.0,1.0
2018-06-07,31.56,31.87,31.01,31.37,7080,25.4206754925716,25.6703716079929,24.9776662555337,25.2676359379585,8789.88444132001,0.0,1.0
2018-06-08,31.01,31.49,30.24,31.49,20615,24.9776662555337,25.3642924987668,24.3574533236808,25.3642924987668,25593.7101352842,0.0,1.0
2018-06-11,30.7,31.34,30.45,31.07,15115,24.7279701401124,25.2434717977564,24.5266023050952,25.0259945359379,18765.4100749367,0.0,1.0
2018-06-12,30.44,30.9,30.21,30.77,14091,24.5185475916945,24.8890644081262,24.3332891834787,24.7843531339172,17494.1047546102,0.0,1.0
2018-06-13,30.6,31.05,30.45,30.57,11896,24.6474230061055,25.0098851091365,24.5266023050952,24.6232588659035,14768.9922759807,0.0,1.0
2018-06-14,30.8,30.87,30.21,30.87,12468,24.8085172741193,24.8649002679241,24.3332891834787,24.8649002679241,15479.1354822568,0.0,1.0
2018-06-15,31.02,31.26,30.5,30.73,43752,24.9857209689344,25.1790340905509,24.5668758720987,24.7521342803145,54318.5062255132,0.0,1.0
2018-06-18,31.29,31.38,30.89,30.89,18680,25.203198230753,25.2756906513592,24.8810096947255,24.8810096947255,23191.3900231438,0.0,1.0
2018-06-19,31.71,31.94,30.57,31.17,17986,25.5414961935819,25.7267546017977,24.6232588659035,25.1065416699448,22329.7827064381,0.0,1.0
2018-06-20,32.06,32.29,31.5,31.72,21427,25.823411162606,26.0086695708218,25.3723472121675,25.5495509069826,26601.8155260119,0.0,1.0
2018-06-21,31.85,32.3,31.43,32.04,11566,25.6542621811915,26.0167242842225,25.3159642183626,25.8073017358046,14359.2942723598,0.0,1.0
2018-06-22,32.14,32.86,31.21,31.21,90581,25.8878488698115,26.467788234661,25.1387605235475,25.1387605235475,112457.135957515,0.0,1.0
2018-06-25,31.53,32.0,31.39,32.0,17839,25.3965113523695,25.7750828822019,25.2837453647599,25.7750828822019,22147.2808684616,0.0,1.0
2018-06-26,31.38,32.04,31.31,31.69,20029,25.2756906513592,25.8073017358046,25.2193076575544,25.5253867667805,24866.1858015817,0.0,1.0
2018-06-27,30.7,31.47,30.7,31.47,30410,24.7279701401124,25.3481830719654,24.7279701401124,25.3481830719654,37754.2917882121,0.0,1.0
2018-06-28,30.53,31.24,30.46,30.6,15590,24.5910400123007,25.1629246637496,24.5346570184959,24.6474230061055,19355.1268983304,0.0,1.0
2018-06-29,30.06,30.82,29.97,30.74,25428,24.2124684824684,24.8246267009207,24.1399760618622,24.7601889937152,31569.0934426391,0.0,1.0
2018-07-02,30.65,30.66,29.93,29.93,26129,24.687696573109,24.6957512865097,24.1077572082594,24.1077572082594,32439.391323058,0.0,1.0
2018-07-03,31.14,31.51,30.75,30.83,17242,25.0823775297427,25.3804019255681,24.7682437071159,24.8326814143214,21406.0999346384,0.0,1.0
2018-07-05,31.26,31.45,30.7577,31.23,24328,25.1790340905509,25.332073645164,24.7744458364344,25.1548699503489,30203.4334305697,0.0,1.0
2018-07-06,31.53,32.02,31.06,31.27,14188,25.3965113523695,25.7911923090032,25.0179398225372,25.1870888039516,17614.5311374927,0.0,1.0
2018-07-09,31.63,32.03,31.25,31.57,25195,25.4770584863764,25.7992470224039,25.1709793771503,25.4287302059723,31279.8218219008,0.0,1.0
2018-07-10,31.11,31.94,31.03,31.24,10174,25.0582133895406,25.7267546017977,24.9937756823351,25.1629246637496,12631.1136025409,0.0,1.0
2018-07-11,30.8,31.43,30.58,31.0,14866,24.8085172741193,25.3159642183626,24.6313135793042,24.9696115421331,18456.2743085683,0.0,1.0
2018-07-12,30.6,31.1,30.27,31.1,11333,24.6474230061055,25.0501586761399,24.3816174638828,25.0501586761399,14070.0226516214,0.0,1.0
2018-07-13,30.28,30.7,30.12,30.7,8396,24.3896721772835,24.7279701401124,24.2607967628725,24.7279701401124,10423.7104193959,0.0,1.0
2018-07-16,30.72,30.72,30.18,30.27,15628,24.7440795669138,24.7440795669138,24.3091250432766,24.3816174638828,19402.3042442019,0.0,1.0
2018-07-17,30.43,30.82,30.35,30.71,14894,24.5104928782938,24.8246267009207,24.4460551710883,24.7360248535131,18491.036563421,0.0,1.0
2018-07-18,30.31,30.53,30.12,30.29,22646,24.4138363174856,24.5910400123007,24.2607967628725,24.3977268906842,28115.2151212052,0.0,1.0
2018-07-19,30.61,30.89,30.3,30.3,16240,24.6554777195062,24.8810096947255,24.4057816040849,24.4057816040849,20162.1078145533,0.0,1.0
2018-07-20,31.19,31.41,30.67,30.67,15522,25.1226510967461,25.2998547915613,24.7038059999104,24.7038059999104,19270.7042794025,0.0,1.0
2018-07-23,30.81,31.37,30.6,31.37,13649,24.81657198752,25.2676359379585,24.6474230061055,25.2676359379585,16945.3577315786,0.0,1.0
2018-07-24,31.62,31.97,30.55,31.07,29326,25.4690037729757,25.7509187419998,24.6071494391021,25.0259945359379,36408.4959217727,0.0,1.0
2018-07-25,31.43,31.79,31.1,31.63,9768,25.3159642183626,25.6059339007874,25.0501586761399,25.4770584863764,12127.0609071771,0.0,1.0
2018-07-26,31.75,31.93,30.99,31.52,10723,25.5737150471847,25.718699888397,24.9615568287324,25.3884566389688,13312.7020994738,0.0,1.0
2018-07-27,31.06,31.74,30.93,31.35,14359,25.0179398225372,25.565660333784,24.9132285483282,25.2515265111571,17826.8291939144,0.0,1.0
2018-07-30,30.66,31.48,30.55,31.03,10098,24.6957512865097,25.3562377853661,24.6071494391021,24.9937756823351,12536.7589107979,0.0,1.0
2018-07-31,31.01,31.28,30.45,30.87,17987,24.9776662555337,25.1951435173523,24.5266023050952,24.8649002679241,22331.02421554,0.0,1.0
2018-08-01,31.25,31.99,30.75,30.75,8511,25.1709793771503,25.7670281688012,24.7682437071159,24.7682437071159,10566.4839661122,0.0,1.0
2018-08-02,31.67,31.92,31.0,31.0,7220,25.5092773399792,25.7106451749964,24.9696115421331,24.9696115421331,8963.69571558339,0.0,1.0
2018-08-03,31.05,31.58,31.04,31.57,8488,25.0098851091365,25.436784919373,25.0018303957358,25.4287302059723,10537.929256769,0.0,1.0
2018-08-06,30.88,31.22,30.66,31.09,4172,24.8729549813248,25.1468152369482,24.6957512865097,25.0421039627392,5179.57597304903,0.0,1.0
2018-08-07,31.06,31.69,30.8,31.69,4132,25.0179398225372,25.5253867667805,24.8085172741193,25.5253867667805,5129.91560897377,0.0,1.0
2018-08-08,30.97,31.25,30.93,31.04,3813,24.945447401931,25.1709793771503,24.9132285483282,25.0018303957358,4733.87420547362,0.0,1.0
2018-08-09,31.15,31.24,30.86,31.15,14864,25.0904322431434,25.1629246637496,24.8568455545234,25.0904322431434,18453.7912903645,0.0,1.0
2018-08-10,31.1,31.56,30.89,31.15,17466,25.0501586761399,25.4206754925716,24.8810096947255,25.0904322431434,21684.1979734598,0.0,1.0
2018-08-13,30.91,31.32,30.62,31.19,13441,24.8971191215269,25.2273623709551,24.6635324329069,25.1226510967461,16687.1238383873,0.0,1.0
2018-08-14,31.15,31.38,30.63,30.91,15174,25.0904322431434,25.2756906513592,24.6715871463076,24.8971191215269,18838.6591119477,0.0,1.0
2018-08-15,30.89,31.41,30.82,30.96,7516,24.8810096947255,25.2998547915613,24.8246267009207,24.9373926885303,9331.18240974028,0.0,1.0
2018-08-16,31.37,31.45,30.95,30.95,16054,25.2676359379585,25.332073645164,24.9293379751296,24.9293379751296,19931.1871216033,0.0,1.0
2018-08-17,31.27,31.37,31.08,31.27,23410,25.1870888039516,25.2676359379585,25.0340492493386,25.1870888039516,29063.7280750426,0.0,1.0
2018-08-20,31.18,31.63,30.85,31.27,15450,25.1145963833454,25.4770584863764,24.8487908411227,25.1870888039516,19181.315624067,0.0,1.0
2018-08-21,31.79,32.03,31.21,31.29,14646,25.6059339007874,25.7992470224039,25.1387605235475,25.203198230753,18183.1423061544,0.0,1.0
2018-08-22,31.86,31.92,31.56,31.71,13852,25.6623168945922,25.7106451749964,25.4206754925716,25.5414961935819,17197.3840792606,0.0,1.0
2018-08-23,31.78,31.83,31.3,31.8,5771,25.5978791873867,25.6381527543902,25.2112529441537,25.6139886141881,7164.74902695732,0.0,1.0
2018-08-24,31.72,31.81,31.58,31.76,11396,25.5495509069826,25.6220433275888,25.436784919373,25.5817697605854,14148.23772504,0.0,1.0
2018-08-27,31.34,32.41,31.33,31.91,10925,25.2434717977564,26.1053261316301,25.2354170843558,25.7025904615957,13563.4869380539,0.0,1.0
2018-08-28,31.06,31.5,31.06,31.41,12062,25.0179398225372,25.3723472121675,25.0179398225372,25.2998547915613,14975.0827868929,0.0,1.0
2018-08-29,31.12,31.76,30.97,31.24,14464,25.0662681029413,25.5817697605854,24.945447401931,25.1629246637496,17957.187649612,0.0,1.0
2018-08-30,30.92,31.09,30.83,30.83,14103,25.0421039627393,25.1797869405422,24.9692129744907,24.9692129744907,17413.2637037539,0.17,1.0
2018-08-31,30.83,31.18,30.75,30.88,33882,24.9692129744907,25.2526779287907,24.9044209849363,25.0097079679621,41834.801163624,0.0,1.0
2018-09-04,30.77,31.1,30.51,30.73,23040,24.9206189823249,25.1878859392364,24.7100450162734,24.8882229875478,28447.9611241928,0.0,1.0
2018-09-05,31.11,31.28,30.78,30.88,18932,25.1959849379307,25.3336679157336,24.9287179810192,25.0097079679621,23375.7291668063,0.0,1.0
2018-09-06,31.33,31.47,30.95,30.98,11501,25.3741629092051,25.4875488909251,25.0664009588221,25.090697954905,14200.5208719332,0.0,1.0
2018-09-07,31.55,32.41,31.33,31.33,19683,25.5523408804794,26.2488547681882,25.3741629092051,25.3741629092051,24303.0042885194,0.0,1.0
2018-09-10,31.44,31.58,30.1,31.53,12993,25.4632518948422,25.5766378765623,24.3779860698076,25.5361428830908,16042.7239100103,0.0,1.0
2018-09-11,30.76,31.29,30.65,31.025,12758,24.9125199836306,25.3417669144279,24.8234309979935,25.1271434490293,15752.5645843078,0.0,1.0
2018-09-12,30.37,30.97,30.2,30.97,13721,24.5966590345534,25.0825989562107,24.4589760567505,25.0825989562107,16941.6004594205,0.0,1.0
2018-09-13,30.22,30.86,30.08,30.62,9602,24.4751740541391,24.9935099705735,24.361788072419,24.7991340019106,11855.7865761501,0.0,1.0
2018-09-14,30.54,31.81,30.0,30.04,26350,24.7343420123563,25.7629148465309,24.2969960828647,24.3293920776419,32534.8860947257,0.0,1.0
2018-09-17,30.39,30.72,30.09,30.72,10735,24.612857031942,24.8801239888535,24.3698870711133,24.8801239888535,13254.7249421966,0.0,1.0
2018-09-18,29.75,30.52,29.75,30.39,14106,24.0945211155075,24.7181440149677,24.0945211155075,24.612857031942,17416.9678653587,0.0,1.0
2018-09-19,29.31,29.99,29.3,29.59,14336,23.7381651729588,24.2888970841704,23.7300661742646,23.9649371363989,17700.9535883866,0.0,1.0
2018-09-20,29.62,29.92,29.4,29.4,15328,23.9892341324818,24.2322040933104,23.8110561612074,23.8110561612074,18925.7963590116,0.0,1.0
2018-09-21,29.79,29.8,29.53,29.53,51535,24.1269171102847,24.135016108979,23.9163431442332,23.9163431442332,63631.3227662879,0.0,1.0
2018-09-24,29.43,29.8,29.26,29.65,13275,23.8353531572903,24.135016108979,23.6976701794874,24.0135311285646,16390.9151008533,0.0,1.0
2018-09-25,29.25,29.55,29.05,29.52,8962,23.6895711807931,23.9325411416218,23.5275912069073,23.9082441455389,11065.5654338114,0.0,1.0
2018-09-26,29.09,29.48,29.06,29.24,22847,23.5599872016845,23.8758481507617,23.5356902056016,23.6814721820988,28209.6600609563,0.0,1.0
2018-09-27,28.7,29.27,28.43,29.27,12248,23.2441262526073,23.7057691781817,23.0254532878615,23.7057691781817,15122.8571115066,0.0,1.0
2018-09-28,28.86,29.21,28.41,28.85,12659,23.3737102317159,23.657175186016,23.0092552904729,23.3656112330216,15630.3272513523,0.0,1.0
2018-10-01,28.21,29.18,28.1,29.03,15702,22.8472753165871,23.6328781899331,22.75818633095,23.5113932095188,19387.5818390658,0.0,1.0
2018-10-02,27.96,28.69,27.93,28.53,11524,22.6448003492299,23.236027253913,22.6205033531471,23.1064432748044,14228.919444236,0.0,1.0
2018-10-03,28.52,28.76,27.85,28.13,9636,23.0983442761101,23.292720244773,22.5557113635928,22.7824833270328,11897.7670743369,0.0,1.0
2018-10-04,28.94,29.01,28.35,28.35,10182,23.4385022212702,23.4951952121302,22.9606612983072,22.9606612983072,12571.9244863946,0.0,1.0
2018-10-05,28.75,29.39,28.75,28.92,9201,23.2846212460787,23.8029571625131,23.2846212460787,23.4223042238816,11360.6636416535,0.0,1.0
2018-10-08,29.05,29.22,28.56,28.56,10937,23.5275912069073,23.6652741847102,23.1307402708872,23.1307402708872,13504.1384902473,0.0,1.0
2018-10-09,28.96,29.48,28.69,28.87,13869,23.4547002186588,23.8758481507617,23.236027253913,23.3818092304102,17124.3390985863,0.0,1.0
2018-10-10,28.9,29.38,28.71,28.96,13909,23.406106226493,23.7948581638189,23.2522252513015,23.4547002186588,17173.7279199825,0.0,1.0
2018-10-11,27.85,28.75,27.85,28.65,14090,22.5557113635928,23.2846212460787,22.5557113635928,23.2036312591358,17397.2123368002,0.0,1.0
2018-10-12,27.13,28.29,26.79,27.85,32911,21.972583457604,22.9120673061414,21.6972175019982,22.5557113635928,40635.8875242321,0.0,1.0
2018-10-15,27.35,27.73,27.0,27.13,15438,22.1507614288783,22.4585233792613,21.8672964745783,21.972583457604,19061.6156178511,0.0,1.0
2018-10-16,28.02,28.3,27.05,27.05,16250,22.6933943413957,22.9201663048357,21.9077914680497,21.9077914680497,20064.2086921932,0.0,1.0
2018-10-17,27.64,28.49,27.64,27.76,12240,22.3856323910127,23.0740472800272,22.3856323910127,22.4828203753442,15112.9793472274,0.0,1.0
2018-10-18,27.69,28.29,27.5,27.51,10114,22.4261273844841,22.9120673061414,22.2722464092927,22.280345407987,12487.9634900211,0.0,1.0
2018-10-19,27.01,28.85,26.5,27.38,29900,21.8753954732725,23.3656112330216,21.4623465398638,22.1750584249612,36918.1439936357,0.0,1.0
2018-10-22,27.16,28.09,27.0,27.0,12750,21.9968804536869,22.7500873322557,21.8672964745783,21.8672964745783,15742.6868200285,0.0,1.0
2018-10-23,26.05,27.42,25.87,26.85,16864,21.0978915986209,22.2074544197384,20.9521096221237,21.7458114941639,20822.3271006244,0.0,1.0
2018-10-24,25.32,27.0,25.27,25.88,20336,20.5066646939378,21.8672964745783,20.4661697004664,20.960208620818,25109.2767978119,0.0,1.0
2018-10-25,25.96,26.67,25.5,25.5,33632,21.0250006103723,21.6000295176667,20.652446670435,20.652446670435,41526.121029898,0.0,1.0
2018-10-26,26.62,27.09,25.54,25.66,21131,21.5595345241953,21.9401874628269,20.6848426652122,20.7820306495436,26090.8796230607,0.0,1.0
2018-10-29,25.94,27.04,25.94,26.67,49306,21.0088026129837,21.8996924693554,21.0088026129837,21.6000295176667,60879.1306939865,0.0,1.0
2018-10-30,25.61,26.28,25.48,25.94,29854,20.7415356560722,21.2841685685895,20.6362486730464,21.0088026129837,36861.34684903,0.0,1.0
2018-10-31,25.6,25.81,25.47,25.81,29228,20.7334366573779,20.903515629958,20.6281496743522,20.903515629958,36088.41179418,0.0,1.0
2018-11-01,25.74,25.8,25.5,25.52,25179,20.8468226390979,20.8954166312637,20.652446670435,20.6686446678236,31089.0283483529,0.0,1.0
2018-11-02,25.59,26.23,25.52,25.64,14137,20.7253376586836,21.2436735751181,20.6686446678236,20.7658326521551,17455.2442019407,0.0,1.0
2018-11-05,25.56,26.21,25.5,25.55,19764,20.7010406626008,21.2274755777295,20.652446670435,20.6929416639065,24403.0166518466,0.0,1.0
2018-11-06,25.58,26.23,25.3,25.43,21005,20.7172386599893,21.2436735751181,20.4904666965493,20.595753679575,25935.3048356628,0.0,1.0
2018-11-07,25.99,26.11,25.54,25.54,14550,21.0492976064551,21.1464855907866,20.6848426652122,20.6848426652122,17965.1837828562,0.0,1.0
2018-11-08,25.73,26.0,25.33,25.77,30445,20.8387236404036,21.0573966051494,20.5147636926321,20.8711196351808,37591.0666851585,0.0,1.0
2018-11-09,26.44,26.62,25.64,25.64,16818,21.4137525476981,21.5595345241953,20.7658326521551,20.7658326521551,20765.5299560189,0.0,1.0
2018-11-12,26.19,26.62,26.1,26.54,7499,21.2112775803409,21.5595345241953,21.1383865920923,21.494742534641,9259.1692912466,0.0,1.0
2018-11-13,26.61,26.96,25.93,26.35,12457,21.551435525501,21.8349004798011,21.0007036142894,21.3408615594495,15380.9137033016,0.0,1.0
2018-11-14,25.96,26.7,25.66,26.56,17029,21.0250006103723,21.6243265137496,20.7820306495436,21.5109405320296,21026.0559888836,0.0,1.0
2018-11-15,26.41,26.48,25.44,25.97,16107,21.3894555516153,21.4461485424753,20.6038526782693,21.0330996090666,19887.6436557019,0.0,1.0
2018-11-16,26.23,26.5,26.07,26.28,22779,21.2436735751181,21.4623465398638,21.1140895960094,21.2841685685895,28125.6990645827,0.0,1.0
2018-11-19,26.17,26.57,26.0,26.14,15168,21.1950795829523,21.5190395307239,21.0573966051494,21.1707825868695,18728.2410734269,0.0,1.0
2018-11-20,25.52,26.15,25.52,26.0,18745,20.6686446678236,21.1788815855638,20.6686446678236,21.0573966051494,23144.8364267792,0.0,1.0
2018-11-21,25.96,26.0,25.58,25.58,6129,21.0250006103723,21.0573966051494,20.7172386599893,20.7172386599893,7567.60215842784,0.0,1.0
2018-11-23,25.9,26.0,25.64,25.84,6222,20.9764066182065,21.0573966051494,20.7658326521551,20.9278126260408,7682.43116817395,0.0,1.0
2018-11-26,25.91,26.26,25.69,25.94,14502,20.9845056169008,21.2679705712009,20.8063276456265,21.0088026129837,17905.9171971807,0.0,1.0
2018-11-27,25.86,26.36,25.69,25.74,17096,20.9440106234294,21.3489605581438,20.8063276456265,20.8468226390979,21108.7822647222,0.0,1.0
2018-11-28,27.08,27.1,25.82,25.82,19363,21.9320884641326,21.9482864615211,20.9116146286522,20.9116146286522,23907.89371735,0.0,1.0
2018-11-29,26.31,27.25,26.24,26.74,16690,21.4461485424753,22.2123735379115,21.3890892343045,21.7966557212386,20475.1869143455,0.17,1.0
2018-11-30,26.66,26.97,26.34,26.34,40672,21.7314450833292,21.9841363052284,21.4706025316913,21.4706025316913,49896.1535158934,0.0,1.0
2018-12-03,26.8,27.0,26.45,26.8,13283,21.8455636996707,22.0085902944444,21.5602671588168,21.8455636996707,16295.5007659228,0.0,1.0
2018-12-04,25.58,26.94,25.58,26.81,27399,20.8511014715514,21.9596823160123,20.8511014715514,21.8537150294094,33612.9206870074,0.0,1.0
2018-12-06,25.48,26.8,25.31,25.31,14938,20.7695881741646,21.8455636996707,20.631015568607,20.631015568607,18325.8443455059,0.0,1.0
2018-12-07,23.96,25.55,23.71,25.5,44375,19.5305860538847,20.8266474823353,19.3268028104177,20.7858908336419,54438.9706006042,0.0,1.0
2018-12-10,23.99,24.42,23.3,23.69,15533,19.5550400431008,19.9055472218642,18.9925982911316,19.3105001509403,19055.7865991929,0.0,1.0
2018-12-11,24.18,24.46,24.0,24.26,13746,19.7099153081358,19.9381525408189,19.5631913728395,19.7751259460452,16863.5062507246,0.0,1.0
2018-12-12,24.72,24.93,24.25,24.25,19538,20.1500871140247,20.321265038537,19.7669746163065,19.7669746163065,23969.0953824135,0.0,1.0
2018-12-13,24.46,25.19,24.01,24.61,21979,19.9381525408189,20.5331996117428,19.5713427025782,20.0604224868991,26963.6988130857,0.0,1.0
2018-12-14,24.61,24.73,23.85,24.5,23910,20.0604224868991,20.1582384437633,19.4409214267592,19.9707578597736,29332.6374548833,0.0,1.0
2018-12-17,24.155,24.74,23.88,24.55,28985,19.6895369837891,20.166389773502,19.4653754159753,20.011514508467,35558.6155010368,0.0,1.0
2018-12-18,24.1,24.48,23.82,24.15,24855,19.6447046702263,19.9544552002963,19.4164674375432,19.6854613189197,30491.9575048567,0.0,1.0
2018-12-19,23.37,24.44,23.35,24.16,28689,19.0496575993024,19.9218498813415,19.0333549398251,19.6936126486584,35195.4845647489,0.0,1.0
2018-12-20,22.94,23.35,22.7,23.35,67982,18.6991504205391,19.0333549398251,18.5035185068107,19.0333549398251,83399.8895632735,0.0,1.0
2018-12-21,22.42,23.35,22.38,22.77,84763,18.2752812741275,19.0333549398251,18.2426759551728,18.5605778149814,103986.714704654,0.0,1.0
2018-12-24,22.1,23.36,21.43,22.31,18466,18.0144387224897,19.0415062695637,17.4682996299979,18.185616647002,22653.9725320733,0.0,1.0
2018-12-26,22.43,22.72,22.24,22.26,28245,18.2834326038662,18.519821166288,18.1285573388312,18.1448599983086,34650.788160317,0.0,1.0
2018-12-27,22.17,22.72,21.69,22.19,25948,18.0714980306605,18.519821166288,17.6802342032037,18.0878006901378,31832.843022974,0.0,1.0
2018-12-28,22.85,23.52,21.8,22.17,22988,18.6257884528909,19.1719275453827,17.7698988303292,18.0714980306605,28201.5336600944,0.0,1.0
2018-12-31,22.95,23.3,22.85,22.86,17995,18.7073017502777,18.9925982911316,18.6257884528909,18.6339397826296,22076.1526976422,0.0,1.0
2019-01-02,23.3,23.38,22.87,22.87,19530,18.9925982911316,19.0578089290411,18.6420911123683,18.6420911123683,23959.2810327843,0.0,1.0
2019-01-03,23.3,23.71,22.97,23.18,10663,18.9925982911316,19.3268028104177,18.7236044097551,18.8947823342675,13081.3012622928,0.0,1.0
2019-01-04,24.4,24.4,23.26,23.54,17849,19.8892445623868,19.8892445623868,18.9599929721769,19.18823020486,21897.0408169055,0.0,1.0
2019-01-07,24.39,24.66,23.78,24.3,27240,19.8810932326481,20.1011791355926,19.3838621185884,19.807731265,33417.860488123,0.0,1.0
2019-01-08,24.47,24.68,24.29,24.43,7978,19.9463038705576,20.1174817950699,19.7995799352613,19.9136985516028,9787.36016792381,0.0,1.0
2019-01-09,24.48,24.56,24.2,24.54,12634,19.9544552002963,20.0196658382057,19.7262179676131,20.0033631787284,15499.3116522373,0.0,1.0
2019-01-10,24.43,24.45,24.05,24.22,12343,19.9136985516028,19.9300012110802,19.6039480215329,19.7425206270905,15142.3146844678,0.0,1.0
2019-01-11,24.24,24.28,23.8,24.27,18583,19.7588232865679,19.7914286055226,19.4001647780658,19.7832772757839,22797.5073954034,0.0,1.0
2019-01-14,24.2,24.47,24.01,24.25,15744,19.7262179676131,19.9463038705576,19.5713427025782,19.7669746163065,19314.6400706685,0.0,1.0
2019-01-15,24.4,24.5,23.91,24.22,7129,19.8892445623868,19.9707578597736,19.4898294051913,19.7425206270905,8745.81231350325,0.0,1.0
2019-01-16,24.66,24.79,24.33,24.43,12782,20.1011791355926,20.2071464221954,19.832185254216,19.9136985516028,15680.8771203813,0.0,1.0
2019-01-17,24.48,24.91,24.48,24.51,9775,19.9544552002963,20.3049623790596,19.9544552002963,19.9789091895123,11991.9084534288,0.0,1.0
2019-01-18,24.71,25.16,24.5,24.5,9668,20.141935784286,20.5087456225267,19.9707578597736,19.9707578597736,11860.6415271355,0.0,1.0
2019-01-22,24.46,24.6629,24.35,24.57,14237,19.9381525408189,20.1035430212168,19.8484879136934,20.0278171679444,17465.8619592293,0.0,1.0
2019-01-23,24.75,24.86,24.35,24.37,9849,20.1745411032407,20.2642057303662,19.8484879136934,19.8647905731707,12082.6911875008,0.0,1.0
2019-01-24,24.9,25.04,24.45,24.66,2942,20.2968110493209,20.4109296656625,19.9300012110802,20.1011791355926,3609.22707621358,0.0,1.0
2019-01-25,24.78,25.09,24.5,25.09,10079,20.1989950924568,20.4516863143559,19.9707578597736,20.4516863143559,12364.8537393462,0.0,1.0
2019-01-28,24.78,25.13,24.63,24.74,19632,20.1989950924568,20.4842916333107,20.0767251463765,20.166389773502,24084.413990559,0.0,1.0
2019-01-29,25.48,25.96,24.71,24.71,19423,20.7695881741646,21.1608520016214,20.141935784286,20.141935784286,23828.0141064909,0.0,1.0
2019-01-30,25.72,25.95,24.83,25.65,16845,20.965220087893,21.1527006718827,20.2397517411502,20.9081607797222,20665.3399384152,0.0,1.0
2019-01-31,25.27,25.85,25.25,25.79,11844,20.5984102496522,21.0711873744958,20.5821075901749,21.0222793960637,14530.1446263337,0.0,1.0
2019-02-01,25.51,25.8,25.31,25.42,7888,20.7940421633806,21.0304307258024,20.631015568607,20.7206801957325,9676.94873459303,0.0,1.0
2019-02-04,25.78,25.79,25.35,25.42,8022,21.0141280663251,21.0222793960637,20.6636208875617,20.7206801957325,9841.33909088553,0.0,1.0
2019-02-05,25.93,25.94,25.54,25.67,7589,21.1363980124053,21.144549342144,20.8184961525967,20.9244634391995,9310.13741719402,0.0,1.0
2019-02-06,25.9,26.15,25.78,25.95,11470,21.1119440231893,21.3157272666563,21.0141280663251,21.1527006718827,14071.3237811589,0.0,1.0
2019-02-07,26.3,26.5,25.35,25.94,16671,21.4379972127366,21.6010238075102,20.6636208875617,21.144549342144,20451.8778339757,0.0,1.0
2019-02-08,26.1,26.7,25.83,25.93,14278,21.2749706179629,21.7640504022839,21.0548847150185,21.1363980124053,17516.16050108,0.0,1.0
2019-02-11,26.38,26.39,26.06,26.25,9937,21.503207850646,21.5113591803847,21.2423652990082,21.3972405640432,12190.6490334243,0.0,1.0
2019-02-12,26.77,26.82,26.22,26.22,8567,21.8211097104547,21.8618663591481,21.3727865748271,21.3727865748271,10509.9416593887,0.0,1.0
2019-02-13,26.86,27.16,26.35,26.66,9706,21.8944716781028,22.1390115702633,21.47875386143,21.7314450833292,11907.2596878753,0.0,1.0
2019-02-14,26.65,27.3,26.61,26.8,12378,21.7232937535905,22.2531301866049,21.6906884346358,21.8455636996707,15185.2524640964,0.0,1.0
2019-02-15,27.11,27.67,26.82,26.82,17232,22.0982549215699,22.5547293869362,21.8618663591481,21.8618663591481,21140.1091017377,0.0,1.0
2019-02-19,27.76,28.03,26.58,26.83,15274,22.6280913545843,22.8481772575288,21.6662344454197,21.8700176888868,18738.0470299409,0.0,1.0
2019-02-20,28.05,28.58,27.84,28.58,20900,22.8644799170061,23.2965003931563,22.6933019924938,23.2965003931563,25639.9884068198,0.0,1.0
2019-02-21,28.2,28.55,27.98,28.55,14864,22.9867498630864,23.2720464039403,22.8074206088353,23.2720464039403,18235.0616114339,0.0,1.0
2019-02-22,28.45,28.45,27.9353,28.27,12863,23.1905331065535,23.1905331065535,22.7709841649034,23.0438091712572,15780.247410379,0.0,1.0
2019-02-25,28.42,28.68,28.2,28.52,24277,23.1660791173374,23.3780136905432,22.9867498630864,23.2475924147242,29782.8707441322,0.0,1.0
2019-02-26,28.08,29.16,27.7,28.45,21493,22.8889339062222,23.769277518,22.5791833761522,23.1905331065535,26367.4770730993,0.0,1.0
2019-02-27,28.07,28.51,28.03,28.5,5030,22.8807825764835,23.2394410849856,22.8481772575288,23.2312897552469,6170.7723294882,0.0,1.0
2019-02-28,27.8,28.51,27.63,28.01,33904,22.7992692790967,23.3815527750736,22.6598492871022,22.9714939750898,41340.4126448978,0.17,1.0
2019-03-01,28.28,28.29,27.69,28.06,34557,23.1929257270811,23.2011269030807,22.7090563431002,23.0124998550882,42136.639917701,0.0,1.0
2019-03-04,27.94,28.4,27.94,28.17,16653,22.9140857430921,23.2913398390772,22.9140857430921,23.1027127910846,20305.6244624671,0.0,1.0
2019-03-05,27.88,28.29,27.8,28.07,34477,22.8648786870941,23.2011269030807,22.7992692790967,23.0207010310879,42039.0929317527,0.0,1.0
2019-03-06,27.52,27.99,27.52,27.92,45009,22.5696363511058,22.9550916230905,22.5696363511058,22.8976833910928,54881.1536318489,0.0,1.0
2019-03-07,27.02,27.95,26.98,27.95,12962,22.159577551122,22.9222869190918,22.1267728471233,22.9222869190918,15805.0503982765,0.0,1.0
2019-03-08,26.98,27.29,26.71,27.03,10454,22.1267728471233,22.3810093031132,21.9053410951321,22.1677787271217,12746.9523887967,0.0,1.0
2019-03-11,26.92,26.92,26.23,26.62,7200,22.0775657911253,22.0775657911253,21.5116846471477,21.831530511135,8779.22873534876,0.0,1.0
2019-03-12,26.98,27.32,26.18,26.81,14846,22.1267728471233,22.4056128311123,21.4706787671493,21.9873528551288,18102.2819173594,0.0,1.0
2019-03-13,27.1,27.49,26.89,27.14,8472,22.2251869591194,22.5450328231067,22.0529622631262,22.2579916631181,10330.2258119271,0.0,1.0
2019-03-14,27.0,27.37,26.75,27.11,8615,22.1431751991227,22.4466187111106,21.9381457991308,22.2333881351191,10504.5910493097,0.0,1.0
2019-03-15,27.07,28.32,26.8,27.14,99282,22.2005834311204,23.2257304310798,21.9791516791292,22.2579916631181,121058.248236513,0.0,1.0
2019-03-18,27.52,27.99,26.91,27.21,16160,22.5696363511058,22.9550916230905,22.0693646151256,22.3153998951158,19704.4911615606,0.0,1.0
2019-03-19,26.82,27.55,26.7892,27.55,18613,21.9955540311285,22.5942398791048,21.9702944090495,22.5942398791048,22695.5256182009,0.0,1.0
2019-03-20,25.94,27.04,25.84,26.81,18000,21.2738505431571,22.1759799031214,21.1918387831604,21.9873528551288,21948.0718383719,0.0,1.0
2019-03-21,25.32,26.47,25.3,25.97,17592,20.7653776311773,21.7085128711399,20.7489752791779,21.2984540711561,21450.5822100355,0.0,1.0
2019-03-22,24.34,26.0,24.27,25.14,24768,19.9616623832091,21.3230575991552,19.9042541512114,20.6177564631831,30200.5468495998,0.0,1.0
2019-03-25,24.59,24.83,23.4,24.21,19161,20.166691783201,20.3635200071932,19.1907518392396,19.8550470952133,23363.7224719469,0.0,1.0
2019-03-26,25.12,25.2,24.8,24.88,14589,20.6013541111838,20.6669635191812,20.3389164791942,20.4045258871916,17788.9122250004,0.0,1.0
2019-03-27,25.0,25.27,24.56,25.03,24838,20.5029399991876,20.7243717511789,20.1420882552019,20.5275435271867,30285.9004623046,0.0,1.0
2019-03-28,25.27,25.27,24.91,25.0,16184,20.7243717511789,20.7243717511789,20.4291294151906,20.5029399991876,19733.7552573451,0.0,1.0
2019-03-29,25.27,25.68,24.99,25.47,25185,20.7243717511789,21.0606199671656,20.494738823188,20.8883952711724,30709.0105138554,0.0,1.0
2019-04-01,25.46,25.95,25.21,25.39,14067,20.8801940951727,21.2820517191568,20.6751646951808,20.822785863175,17152.4181416877,0.0,1.0
2019-04-02,25.38,25.69,25.25,25.46,18036,20.8145846871753,21.0688211431652,20.7079693991795,20.8801940951727,21991.9679820487,0.0,1.0
2019-04-03,25.58,25.66,25.4,25.4,13735,20.9786082071688,21.0442176151662,20.8309870391747,20.8309870391747,16747.5981500021,0.0,1.0
2019-04-04,25.85,25.95,25.15,25.5,23647,21.20003995916,21.2820517191568,20.6259576391828,20.9129987991714,28833.669708999,0.0,1.0
2019-04-05,26.46,26.8,25.79,26.21,20738,21.7003116951402,21.9791516791292,21.150832903162,21.4952822951483,25286.6174324532,0.0,1.0
2019-04-08,26.47,26.68,26.36,26.41,11485,21.7085128711399,21.8807375671331,21.6182999351435,21.6593058151418,14004.0891702056,0.0,1.0
2019-04-09,25.9,26.52,25.8,26.52,9613,21.2410458391584,21.7495187511383,21.1590340791617,21.7495187511383,11721.489699015,0.0,1.0
2019-04-10,26.4,26.4,26.17,26.17,5832,21.6511046391422,21.6511046391422,21.4624775911496,21.4624775911496,7111.17527563249,0.0,1.0
2019-04-11,26.73,27.08,26.53,26.87,14745,21.9217434471314,22.2087846071201,21.7577199271379,22.0365599111269,17979.1288475997,0.0,1.0
2019-04-12,27.12,27.19,26.84,26.91,8272,22.2415893111188,22.2989975431165,22.0119563831279,22.0693646151256,10086.3583470562,0.0,1.0
2019-04-15,26.88,27.11,26.75,26.86,6967,22.0447610871266,22.2333881351191,21.9381457991308,22.0283587351272,8495.12313877428,0.0,1.0
2019-04-16,26.75,27.37,26.75,26.97,9586,21.9381457991308,22.4466187111106,21.9381457991308,22.1185716711236,11688.5675912574,0.0,1.0
2019-04-17,26.92,27.45,26.87,27.1,23882,22.0775657911253,22.512228119108,22.0365599111269,22.2251869591194,29120.2139802221,0.0,1.0
2019-04-18,27.16,27.3,26.77,26.85,13117,22.2743940151175,22.3892104791129,21.9545481511301,22.0201575591275,15994.0476835513,0.0,1.0
2019-04-22,27.02,27.16,26.68,27.16,8918,22.159577551122,22.2743940151175,21.8807375671331,22.2743940151175,10874.0502585889,0.0,1.0
2019-04-23,27.89,27.89,27.13,27.13,26458,22.8730798630937,22.8730798630937,22.2497904871184,22.2497904871184,32261.2269277581,0.0,1.0
2019-04-24,27.51,27.96,27.23,27.96,17617,22.5614351751061,22.9304880950915,22.3318022471152,22.9304880950915,21481.0656431443,0.0,1.0
2019-04-25,27.71,27.83,27.17,27.5,17822,22.7254586950996,22.8238728070957,22.2825951911171,22.5532339991064,21731.0297946369,0.0,1.0
2019-04-26,28.3,28.4,27.55,27.55,17306,23.2093280790804,23.2913398390772,22.5942398791048,22.5942398791048,21101.8517352703,0.0,1.0
2019-04-29,28.44,28.45,27.64,28.43,58097,23.3241445430759,23.3323457190755,22.6680504631019,23.3159433670762,70839.8405329941,0.0,1.0
2019-04-30,28.48,28.7,28.22,28.44,22816,23.3569492470746,23.5373751190674,23.143718671083,23.3241445430759,27820.4003924608,0.0,1.0
2019-05-01,28.26,28.91,28.25,28.5,18507,23.1765233750817,23.7095998150606,23.168322199082,23.3733515990739,22566.2758618194,0.0,1.0
2019-05-02,28.56,28.81,28.26,28.81,9684,23.422558655072,23.6275880550638,23.1765233750817,23.6275880550638,11808.0626490441,0.0,1.0
2019-05-03,29.33,29.48,28.21,28.21,12197,24.054049207047,24.1770668470421,23.1355174950833,23.1355174950833,14872.2573451457,0.0,1.0
2019-05-06,28.83,30.05,28.45,29.01,13708,23.6439904070632,24.6445338790236,23.3323457190755,23.7916115750574,16714.6760422446,0.0,1.0
2019-05-07,28.56,29.07,28.49,28.86,12346,23.422558655072,23.8408186310554,23.3651504230742,23.6685939350622,15053.9386064744,0.0,1.0
2019-05-08,28.44,28.97,28.32,28.62,17158,23.3241445430759,23.7588068710586,23.2257304310798,23.47176571107,20921.3898112658,0.0,1.0
2019-05-09,28.2,28.55,28.16,28.23,6681,23.1273163190837,23.4143574790723,23.094511615085,23.1519198470827,8146.39266400904,0.0,1.0
2019-05-10,28.5,28.84,28.2,28.2,6910,23.3733515990739,23.6521915830629,23.1273163190837,23.1273163190837,8425.62091128612,0.0,1.0
2019-05-13,26.58,28.16,26.35,28.16,18417,21.7987258071363,23.094511615085,21.6100987591438,23.094511615085,22456.5355026276,0.0,1.0
2019-05-14,27.25,27.26,26.81,26.81,10266,22.3482045991145,22.3564057751142,21.9873528551288,21.9873528551288,12517.7169718182,0.0,1.0
2019-05-15,26.99,27.79,26.64,26.82,19225,22.134974023123,22.791068103097,21.8479328631344,21.9955540311285,23441.7600607056,0.0,1.0
2019-05-16,26.98,27.18,26.6,26.6,8858,22.1267728471233,22.2907963671168,21.8151281591357,21.8151281591357,10800.8900191277,0.0,1.0
2019-05-17,27.58,27.68,26.29,26.8,24962,22.6188434071038,22.7008551671006,21.5608917031457,21.9791516791292,30437.0982905245,0.0,1.0
2019-05-20,27.89,28.0,27.5,27.5,7297,22.8730798630937,22.9632927990902,22.5532339991064,22.5532339991064,8897.50445581113,0.0,1.0
2019-05-21,27.6,28.23,27.5,28.23,16499,22.6352457591032,23.1519198470827,22.5532339991064,23.1519198470827,20117.8465145166,0.0,1.0
2019-05-22,27.32,27.6,27.26,27.6,13392,22.4056128311123,22.6352457591032,22.3564057751142,22.6352457591032,16329.3654477487,0.0,1.0
2019-05-23,26.67,27.33,26.27,27.17,8586,21.8725363911334,22.4138140071119,21.5444893511464,22.2825951911171,10469.2302669034,0.0,1.0
2019-05-24,27.13,27.13,26.5,26.86,6483,22.2497904871184,22.2497904871184,21.7331163991389,22.0283587351272,7904.96387378697,0.0,1.0
2019-05-28,26.58,27.0,26.58,26.91,8022,21.7987258071363,22.1431751991227,21.7987258071363,22.0693646151256,9781.52401596776,0.0,1.0
2019-05-29,26.31,26.5,25.86,26.5,19428,21.5772940551451,21.7331163991389,21.2082411351597,21.7331163991389,23689.2855375494,0.0,1.0
2019-05-30,25.44,26.43,25.19,25.81,21376,21.0032117351678,21.820553701277,20.7968122487766,21.3086829750268,25891.5372971007,0.17,1.0
2019-05-31,24.75,25.25,24.61,25.25,9153,20.4335491527281,20.8463481255105,20.3179654403491,20.8463481255105,11086.5101459751,0.0,1.0
2019-06-03,25.23,25.25,24.4,24.5,106815,20.8298361665992,20.8463481255105,20.1445898717805,20.2271496663369,129378.955669433,0.0,1.0
2019-06-04,26.1,26.8,25.58,25.72,14629,21.5481063792406,22.1260249411359,21.1187954475469,21.234379159926,17719.2785890384,0.0,1.0
2019-06-05,25.34,27.12,25.16,25.94,21593,20.9206519406114,22.3902162837167,20.7720443104097,21.4160107079502,26154.3770984419,0.0,1.0
2019-06-06,25.46,25.82,25.12,25.24,20817,21.0197236940791,21.3169389544824,20.7390203925871,20.8380921460549,25214.452278899,0.0,1.0
2019-06-07,25.59,25.8,25.03,25.32,27514,21.1270514270025,21.3004269955712,20.6647165774863,20.9041399817001,33326.1488207536,0.0,1.0
2019-06-10,26.21,26.925,25.42,25.59,18590,21.6389221532527,22.2292246843315,20.9866997762565,21.1270514270025,22517.0133960096,0.0,1.0
2019-06-11,26.31,26.8,26.0,26.4,20955,21.7214819478092,22.1260249411359,21.4655465846841,21.79578576291,25381.6038576321,0.0,1.0
2019-06-12,26.41,28.84,25.8,26.19,27576,21.8040417423657,23.8102447500881,21.3004269955712,21.6224101943414,33401.245906851,0.0,1.0
2019-06-13,26.56,26.84,26.28,26.45,12675,21.9278814342004,22.1590488589585,21.6967140094422,21.8370656601883,15352.5091336429,0.0,1.0
2019-06-14,26.74,26.98,26.24,26.82,26998,22.076489064402,22.2746325713376,21.6636900916196,22.1425369000472,32701.1472654905,0.0,1.0
2019-06-17,26.52,27.44,26.42,27.42,10887,21.8948575163778,22.6544076262974,21.8122977218213,22.6378956673861,13186.8060700568,0.0,1.0
2019-06-18,26.69,26.98,26.53,26.55,8388,22.0352091671238,22.2746325713376,21.9031134958334,21.9196254547447,10159.9090029978,0.0,1.0
2019-06-19,26.32,26.55,26.1,26.55,6235,21.7297379272648,21.9196254547447,21.5481063792406,21.9196254547447,7552.10212609575,0.0,1.0
2019-06-20,26.13,26.92,26.0,26.35,13352,21.5728743176075,22.2250966946037,21.4655465846841,21.7545058656318,16172.5208640947,0.0,1.0
2019-06-21,26.61,26.93,25.89,25.89,60611,21.9691613314786,22.2333526740593,21.374730810672,21.374730810672,73414.6691202549,0.0,1.0
2019-06-24,26.18,27.27,26.0,26.41,13521,21.6141542148858,22.5140559755514,21.4655465846841,21.8040417423657,16377.2209858766,0.0,1.0
2019-06-25,26.41,26.56,25.82,26.56,9397,21.8040417423657,21.9278814342004,21.3169389544824,21.9278814342004,11382.0535170684,0.0,1.0
2019-06-26,26.18,26.48,25.71,26.34,9649,21.6141542148858,21.8618335985552,21.2261231804703,21.7462498861761,11687.286834755,0.0,1.0
2019-06-27,27.15,27.15,26.18,26.55,21217,22.4149842220836,22.4149842220836,21.6141542148858,21.9196254547447,25698.9496085603,0.0,1.0
2019-06-28,28.24,28.32,26.62,27.15,90822,23.3148859827492,23.3809338183944,21.9774173109343,22.4149842220836,110007.54118625,0.0,1.0
2019-07-01,27.6,28.71,27.13,28.71,23397,22.7865032975877,23.7029170171646,22.3984722631723,23.7029170171646,28339.4600552145,0.0,1.0
2019-07-02,27.45,27.74,27.16,27.74,7662,22.662663605753,22.9020870099668,22.4232402015392,22.9020870099668,9280.54634966249,0.0,1.0
2019-07-03,27.31,27.53,26.77,27.35,4532,22.547079893374,22.7287114413982,22.101257002769,22.5801038111965,5489.35474506268,0.0,1.0
2019-07-05,27.64,27.76,25.22,27.3,12539,22.8195272154103,22.9185989688781,20.8215801871436,22.5388239139183,15187.7800415581,0.0,1.0
2019-07-08,27.4,27.64,26.99,27.64,7110,22.6213837084748,22.8195272154103,22.2828885507932,22.8195272154103,8611.94003472986,0.0,1.0
2019-07-09,27.45,27.57,27.27,27.34,10740,22.662663605753,22.7617353592208,22.5140559755514,22.5718478317409,13008.7533014063,0.0,1.0
2019-07-10,26.77,27.39,26.68,27.39,14809,22.101257002769,22.6131277290191,22.0269531876681,22.6131277290191,17937.302387386,0.0,1.0
2019-07-11,26.9,27.07,26.56,27.07,11852,22.2085847356924,22.3489363864384,21.9278814342004,22.3489363864384,14355.6558778647,0.0,1.0
2019-07-12,27.24,27.5,26.95,26.95,13548,22.4892880371844,22.7039435030313,22.2498646329706,22.2498646329706,16409.9245556287,0.0,1.0
2019-07-15,26.81,27.2,26.53,27.17,8146,22.1342809205916,22.4562641193618,21.9031134958334,22.4314961809949,9866.78811855266,0.0,1.0
2019-07-16,26.83,27.75,26.66,26.85,9968,22.1507928795029,22.9103429894225,22.0104412287569,22.1673048384142,12073.6734551599,0.0,1.0
2019-07-17,26.46,26.95,26.46,26.51,11816,21.8453216396439,22.2498646329706,21.8453216396439,21.8866015369221,14312.0511181952,0.0,1.0
2019-07-18,26.62,26.8,26.3,26.52,6661,21.9774173109343,22.1260249411359,21.7132259683535,21.8948575163778,8068.09178218503,0.0,1.0
2019-07-19,26.55,28.24,26.34,26.37,9602,21.9196254547447,23.3148859827492,21.7462498861761,21.7710178245431,11630.3583985199,0.0,1.0
2019-07-22,26.55,27.18,26.5,27.18,9596,21.9196254547447,22.4397521604505,21.8783455574665,22.4397521604505,11623.090938575,0.0,1.0
2019-07-23,27.35,27.73,26.55,26.55,38304,22.5801038111965,22.8938310305112,21.9196254547447,21.9196254547447,46395.4642883676,0.0,1.0
2019-07-24,28.04,28.36,27.45,27.45,25503,23.1497663936362,23.413957736217,22.662663605753,22.662663605753,30890.3384958813,0.0,1.0
2019-07-25,27.98,28.25,26.98,27.82,12222,23.1002305169024,23.3231419622048,22.2746325713376,22.968134845612,14803.8159078014,0.0,1.0
2019-07-26,28.22,28.45,27.89,27.89,24066,23.2983740238379,23.4882615513178,23.0259267018015,23.0259267018015,29149.781839073,0.0,1.0
2019-07-29,28.24,28.5,27.8,28.35,22987,23.3148859827492,23.529541448596,22.9516228867007,23.4057017567613,27842.8502923116,0.0,1.0
2019-07-30,28.33,28.83,27.68,28.2,31292,23.38918979785,23.8019887706324,22.8525511332329,23.2818620649266,37902.2260994047,0.0,1.0
2019-07-31,28.22,29.22,28.2,28.35,34507,23.2983740238379,24.1239719694027,23.2818620649266,23.4057017567613,41796.3733865575,0.0,1.0
2019-08-01,28.2,29.27,28.1,28.65,79189,23.2818620649266,24.1652518666809,23.1993022703701,23.6533811404308,95917.1475963746,0.0,1.0
2019-08-02,27.51,28.22,27.51,28.22,14228,22.7121994824869,23.2983740238379,22.7121994824869,23.2983740238379,17233.570016053,0.0,1.0
2019-08-05,26.45,27.25,26.02,27.03,24507,21.8370656601883,22.4975440166401,21.4820585435954,22.3159124686158,29683.9401450245,0.0,1.0
2019-08-06,26.93,26.99,26.15,26.39,18457,22.2333526740593,22.2828885507932,21.5893862765188,21.7875297834544,22355.9180338973,0.0,1.0
2019-08-07,26.46,27.17,26.11,26.43,12898,21.8453216396439,22.4314961809949,21.5563623586962,21.820553701277,15622.6163949291,0.0,1.0
2019-08-08,26.97,27.25,26.85,26.85,17138,22.2663765918819,22.4975440166401,22.1673048384142,22.1673048384142,20758.2880893391,0.0,1.0
2019-08-09,26.68,27.03,26.45,27.02,15838,22.0269531876681,22.3159124686158,21.8370656601883,22.3076564891602,19183.6717679398,0.0,1.0
2019-08-12,26.71,26.83,26.48,26.48,3215,22.0517211260351,22.1507928795029,21.8618335985552,21.8618335985552,3894.14728715281,0.0,1.0
2019-08-13,26.75,27.27,26.59,26.95,9346,22.0847450438577,22.5140559755514,21.9526493725673,22.2498646329706,11320.2801075366,0.0,1.0
2019-08-14,25.99,27.03,25.43,26.72,15961,21.4572906052285,22.3159124686158,20.9949557557122,22.0599771054907,19332.6546968106,0.0,1.0
2019-08-15,26.31,26.42,25.69,26.13,10154,21.7214819478092,21.8122977218213,21.209611221559,21.5728743176075,12298.9647134525,0.0,1.0
2019-08-16,27.09,27.25,26.285,26.39,27738,22.3654483453497,22.4975440166401,21.7008419991701,21.7875297834544,33597.4673253639,0.0,1.0
2019-08-19,27.1,27.52,26.7,27.24,13390,22.3737043248054,22.7204554619426,22.0434651465794,22.4892880371844,16218.5481104125,0.0,1.0
2019-08-20,26.56,27.36,26.5,27.12,12853,21.9278814342004,22.5883597906522,21.8783455574665,22.3902162837167,15568.1104453422,0.0,1.0
2019-08-21,26.66,26.74,26.37,26.43,14652,22.0104412287569,22.076489064402,21.7710178245431,21.820553701277,17747.1371854939,0.0,1.0
2019-08-22,26.74,27.3,26.45,26.74,14753,22.076489064402,22.5388239139183,21.8370656601883,22.076489064402,17869.4727612335,0.0,1.0
2019-08-23,26.0,26.79,25.8,26.77,33152,21.4655465846841,22.1177689616803,21.3004269955712,22.101257002769,40155.1386823298,0.0,1.0
2019-08-26,26.45,26.45,26.0,26.2,7059,21.8370656601883,21.8370656601883,21.4655465846841,21.6306661737971,8550.16662519803,0.0,1.0
2019-08-27,26.05,27.11,26.0,26.5,21496,21.5068264819623,22.381960304261,21.4655465846841,21.8783455574665,26036.8864959991,0.0,1.0
2019-08-28,26.28,26.51,26.0,26.34,25696,21.6967140094422,21.8866015369221,21.4655465846841,21.7462498861761,31124.1084574429,0.0,1.0
2019-08-29,26.53,26.88,26.28,26.46,12404,22.0434651465794,22.3342760324182,21.835743085266,21.9853029694117,14928.6020964388,0.17,1.0
2019-08-30,26.44,26.91,26.27,26.72,25175,21.9686852045066,22.3592026797758,21.8274342028135,22.2013339131776,30298.9001755761,0.0,1.0
2019-09-03,26.15,27.17,26.11,26.65,12141,21.7277276133831,22.5752336235418,21.6944920835729,22.1431717360099,14612.0733676929,0.0,1.0
2019-09-04,26.2,26.38,26.18,26.2,6435,21.7692720256457,21.9188319097914,21.7526542607407,21.7692720256457,7744.72383832501,0.0,1.0
2019-09-05,26.74,27.28,26.27,26.6,37517,22.2179516780827,22.6666313305197,21.8274342028135,22.1016273237472,45152.8833321584,0.0,1.0
2019-09-06,26.24,26.85,26.11,26.85,8900,21.8025075554559,22.3093493850606,21.6944920835729,22.3093493850606,10711.4284632622,0.0,1.0
2019-09-09,26.85,26.94,26.07,26.26,39676,22.3093493850606,22.3841293271334,21.6612565537628,21.819125320361,47751.3073829655,0.0,1.0
2019-09-10,27.8,27.91,26.55,26.55,18419,23.0986932180516,23.1900909250295,22.0600829114845,22.0600829114845,22167.8427938008,0.0,1.0
2019-09-11,28.68,28.78,27.76,28.06,23528,23.8298748738748,23.9129636984002,23.0654576882414,23.3147241618175,28316.6841442285,0.0,1.0
2019-09-12,29.3,29.5,28.11,28.56,27810,24.3450255859321,24.5112032349828,23.3562685740802,23.7301682844444,33470.2051194744,0.0,1.0
2019-09-13,30.22,30.54,29.4,29.4,49571,25.1094427715654,25.3753270100466,24.4281144104574,24.4281144104574,59660.2494777947,0.0,1.0
2019-09-16,29.59,30.45,29.35,30.01,18331,24.5859831770556,25.3005470679738,24.3865699981948,24.9349562400622,22061.9320404562,0.0,1.0
2019-09-17,29.52,29.87,29.0,29.54,16333,24.5278209998879,24.8186318857266,24.095759112356,24.5444387647929,19657.2765270182,0.0,1.0
2019-09-18,29.9,30.4,29.5,29.54,37358,24.8435585330843,25.2590026557111,24.5112032349828,24.5444387647929,44961.5218573651,0.0,1.0
2019-09-19,29.69,30.38,29.63,30.05,17576,24.669072001581,25.242384890806,24.6192187068658,24.9681917698723,21153.2659180109,0.0,1.0
2019-09-20,29.91,30.43,29.33,29.7,70077,24.8518674155368,25.2839293030687,24.3699522332897,24.6773808840335,84339.862069666,0.0,1.0
2019-09-23,29.71,29.97,29.32,29.97,13206,24.6856897664861,24.901720710252,24.3616433508371,24.901720710252,15893.8341894203,0.0,1.0
2019-09-24,28.84,29.81,28.36,29.53,26555,23.9628169931154,24.7687785910114,23.5639906353936,24.5361298823404,31959.7733530257,0.0,1.0
2019-09-25,29.61,29.84,28.34,28.34,17816,24.6026009419607,24.793705238369,23.5473728704886,23.5473728704886,21442.1134271326,0.0,1.0
2019-09-26,29.17,29.53,29.06,29.5,29366,24.2370101140491,24.5361298823404,24.1456124070712,24.5112032349828,35342.8998036133,0.0,1.0
2019-09-27,28.79,29.38,28.76,29.11,14250,23.9212725808527,24.4114966455524,23.8963459334951,24.1871568193339,17150.3208540996,0.0,1.0
2019-09-30,28.7,29.33,28.63,28.73,32042,23.8464926387799,24.3699522332897,23.7883304616121,23.8714192861375,38563.54953032,0.0,1.0
2019-10-01,27.92,29.05,27.81,28.81,15899,23.198399807482,24.1373035246187,23.1070021005041,23.9378903457578,19134.9439480232,0.0,1.0
2019-10-02,27.9,28.07,27.55,27.93,17891,23.181782042577,23.3230330442701,22.8909711567382,23.2067086899346,21532.378273733,0.0,1.0
2019-10-03,27.99,28.31,27.62,27.66,18067,23.2565619846498,23.5224462231309,22.9491333339059,22.9823688637161,21744.1997804223,0.0,1.0
2019-10-04,27.81,27.88,27.71,27.78,9274,23.1070021005041,23.1651642776719,23.0239132759788,23.0820754531465,11161.5491649769,0.0,1.0
2019-10-07,28.06,28.35,27.73,27.73,11618,23.3147241618175,23.5556817529411,23.0405310408838,23.0405310408838,13982.6265040653,0.0,1.0
2019-10-08,27.51,27.79,27.38,27.64,8215,22.857735626928,23.090384335599,22.7497201550451,22.965751098811,9887.00953097745,0.0,1.0
2019-10-09,27.66,28.36,27.66,27.84,11255,22.9823688637161,23.5639906353936,22.9823688637161,23.1319287478617,13545.7446465187,0.0,1.0
2019-10-10,27.79,28.31,27.72,27.95,12421,23.090384335599,23.5224462231309,23.0322221584313,23.2233264548396,14949.0621283349,0.0,1.0
2019-10-11,28.3,28.99,27.76,28.26,16359,23.5141373406784,24.0874502299034,23.0654576882414,23.4809018108683,19688.5683405064,0.0,1.0
2019-10-14,28.32,28.32,27.81,28.08,8567,23.5307551055835,23.5307551055835,23.1070021005041,23.3313419267226,10310.6525443559,0.0,1.0
2019-10-15,28.5,28.77,28.19,28.2,16764,23.6803149897291,23.9046548159476,23.4227396337005,23.431048516153,20175.9985121493,0.0,1.0
2019-10-16,28.69,28.79,28.1,28.27,14435,23.8381837563273,23.9212725808527,23.3479596916277,23.4892106933208,17372.974142381,0.0,1.0
2019-10-17,28.75,28.86,28.05,28.5,21369,23.8880370510426,23.9794347580205,23.306415279365,23.6803149897291,25718.2600934214,0.0,1.0
2019-10-18,28.91,28.98,28.36,28.95,13411,24.0209791702831,24.0791413474509,23.5639906353936,24.0542147000933,16140.5581034618,0.0,1.0
2019-10-21,30.09,30.44,29.0,29.0,24259,25.0014272996825,25.2922381855212,24.095759112356,24.095759112356,29196.4655157616,0.0,1.0
2019-10-22,32.11,32.45,29.88,30.19,54911,26.6798215550948,26.9623235584811,24.8269407681792,25.0845161242078,66087.106555752,0.0,1.0
2019-10-23,31.79,32.2,31.6,31.81,20091,26.4139373166137,26.7546014971677,26.2560685500155,26.4305550815187,24180.1471073484,0.0,1.0
2019-10-24,31.45,31.98,30.88,31.55,21035,26.1314353132274,26.5718060832119,25.6578290134328,26.2145241377528,25316.2806432271,0.0,1.0
2019-10-25,31.52,32.0,31.51,31.62,5334,26.1895974903952,26.5884238481169,26.1812886079426,26.2726863149205,6419.63589022929,0.0,1.0
2019-10-28,31.86,32.16,30.93,32.02,17932,26.4720994937814,26.7213659673575,25.6993734256955,26.605041613022,21581.7230565414,0.0,1.0
2019-10-29,31.8,32.14,30.97,31.79,21170,26.4222461990662,26.7047482024524,25.7326089555057,26.4139373166137,25478.757367108,0.0,1.0
2019-10-30,31.82,31.99,31.4,31.99,34588,26.4388639639713,26.5801149656644,26.0898909009647,26.5801149656644,41627.7401895858,0.0,1.0
2019-10-31,31.27,31.76,30.84,31.73,11805,25.9818754290818,26.3890106692561,25.6245934836227,26.3640840218984,14207.6868549225,0.0,1.0
2019-11-01,31.98,32.06,31.25,31.25,13297,26.5718060832119,26.6382771428322,25.9652576641767,25.9652576641767,16003.355536629,0.0,1.0
2019-11-04,32.39,32.5,31.82,31.9,20349,26.9124702637659,27.0038679707438,26.4388639639713,26.5053350235916,24490.6581796542,0.0,1.0
2019-11-05,32.67,33.01,32.29,32.7,21497,27.1451189724369,27.4276209758231,26.8293814392405,27.1700456197945,25872.3120982863,0.0,1.0
2019-11-06,32.72,33.09,32.3,32.57,20140,27.1866633846996,27.4940920354434,26.837690321693,27.0620301479115,24239.1201404608,0.0,1.0
2019-11-07,32.92,33.51,32.75,33.18,15467,27.3528410337503,27.84306509845,27.2115900320572,27.5688719775162,18615.0184316041,0.0,1.0
2019-11-08,33.37,33.5,32.81,33.17,36714,27.7267407441144,27.8347562159974,27.2614433267724,27.5605630950637,44186.4477078888,0.0,1.0
2019-11-11,33.3,33.78,32.83,33.43,19925,27.6685785669467,28.0674049246684,27.2780610916775,27.7765940388297,23980.3609135393,0.0,1.0
2019-11-12,32.82,33.55,32.82,33.55,34910,27.2697522092249,27.8763006282601,27.2697522092249,27.8763006282601,42015.2772643241,0.0,1.0
2019-11-13,31.62,32.82,31.29,32.82,40443,26.2726863149205,27.2697522092249,25.9984931939868,27.2697522092249,48674.4158808669,0.0,1.0
2019-11-14,31.87,32.0,31.65,31.68,26348,26.480408376234,26.5884238481169,26.2976129622782,26.3225396096358,31710.6423764082,0.0,1.0
2019-11-15,31.79,32.18,31.4,31.98,27445,26.4139373166137,26.7379837322626,26.0898909009647,26.5718060832119,33030.9161993519,0.0,1.0
2019-11-18,31.68,31.78,31.25,31.66,17034,26.3225396096358,26.4056284341611,25.9652576641767,26.3059218447307,20500.9519599111,0.0,1.0
2019-11-19,31.72,32.0,31.36,31.83,34294,26.3557751394459,26.5884238481169,26.0566553711546,26.4471728464238,41273.9019909118,0.0,1.0
2019-11-20,31.87,32.0,31.45,31.55,35568,26.480408376234,26.5884238481169,26.1314353132274,26.2145241377528,42807.2008518326,0.0,1.0
2019-11-21,31.34,31.92,30.52,31.92,36856,26.0400376062495,26.5219527884966,25.3587092451415,26.5219527884966,44357.3491507857,0.0,1.0
2019-11-22,31.6,31.68,30.92,31.23,20382,26.2560685500155,26.3225396096358,25.691064543243,25.9486398992716,24530.3747121585,0.0,1.0
2019-11-25,31.87,32.0,31.42,31.51,25382,26.480408376234,26.5884238481169,26.1065086658698,26.1812886079426,30548.0311521934,0.0,1.0
2019-11-26,31.2,31.84,30.63,31.78,141517,25.923713251914,26.4554817288764,25.4501069521194,26.4056284341611,170320.137284886,0.0,1.0
2019-11-27,31.84,32.0,31.35,31.35,21957,26.5967327305695,26.7303846538387,26.1874237155576,26.1874237155576,26285.5925606404,0.17,1.0
2019-11-29,31.66,32.17,31.5,32.17,13056,26.4463743168916,26.8723898223122,26.3127223936224,26.8723898223122,15629.8536444743,0.0,1.0
2019-12-02,31.52,31.96,30.89,31.84,22347,26.3294288840311,26.6969716730214,25.8031744361586,26.5967327305695,26752.4769755719,0.0,1.0
2019-12-03,31.08,31.64,30.75,31.23,18521,25.9618860950408,26.429667826483,25.6862290032981,26.0871847731057,22172.2211511419,0.0,1.0
2019-12-04,31.31,31.75,31.21,31.26,18415,26.1540107347403,26.5215535237305,26.070478282697,26.1122445087186,22045.3243614425,0.0,1.0
2019-12-05,31.36,31.82,31.34,31.41,19036,26.1957769607619,26.5800262401608,26.1790704703532,26.2375431867835,22788.7480067565,0.0,1.0
2019-12-06,31.93,32.0,31.45,31.69,37195,26.6719119374084,26.7303846538387,26.2709561676008,26.4714340525046,44527.6046496799,0.0,1.0
2019-12-09,31.87,32.0,31.82,31.82,18048,26.6217924661824,26.7303846538387,26.5800262401608,26.5800262401608,21605.9741555969,0.0,1.0
2019-12-10,32.11,32.12,31.77,31.93,12361,26.8222703510862,26.8306235962906,26.5382600141392,26.6719119374084,14797.841674276,0.0,1.0
2019-12-11,32.37,32.56,32.0,32.21,16030,27.0394547263987,27.1981663852808,26.7303846538387,26.9058028031295,19190.1465932079,0.0,1.0
2019-12-12,32.64,33.15,32.44,32.44,27863,27.2649923469154,27.691007852336,27.0979274428289,27.0979274428289,33355.8985980383,0.0,1.0
2019-12-13,32.65,32.77,31.78,32.58,38293,27.2733455921198,27.3735845345717,26.5466132593435,27.2148728756895,45842.0638486407,0.0,1.0
2019-12-16,32.89,33.4,32.65,32.77,14770,27.4738234770235,27.8998389824441,27.2733455921198,27.3735845345717,17681.7507911218,0.0,1.0
2019-12-17,33.07,33.2,32.59,32.88,29851,27.6241818907014,27.7327740783576,27.2232261208938,27.4654702318192,35735.8119746631,0.0,1.0
2019-12-18,33.14,33.43,33.0,33.27,7613,27.6826546071317,27.9248987180571,27.5657091742711,27.7912467947879,9113.82320736693,0.0,1.0
2019-12-19,33.21,33.27,32.88,33.18,32772,27.7411273235619,27.7912467947879,27.4654702318192,27.716067587949,39232.6565285472,0.0,1.0
2019-12-20,33.33,33.64,32.92,33.28,68907,27.8413662660138,28.1003168673479,27.4988832126365,27.7996000399922,82491.293281234,0.0,1.0
2019-12-23,32.83,33.68,32.51,33.43,23570,27.4237040057976,28.1337298481652,27.1564001592592,27.9248987180571,28216.5786152159,0.0,1.0
2019-12-24,32.92,33.09,32.73,33.09,3241,27.4988832126365,27.64088838111,27.3401715537544,27.64088838111,3879.92920203288,0.0,1.0
2019-12-26,32.76,33.04,32.68,32.93,6483,27.3652312893673,27.5991221550884,27.2984053277327,27.5072364578408,7761.05554359122,0.0,1.0
2019-12-27,32.75,32.99,32.28,32.57,13297,27.356878044163,27.5573559290668,26.9642755195597,27.2065196304852,15918.3642701114,0.0,1.0
2019-12-30,32.6,32.89,32.4,32.75,14308,27.2315793660981,27.4738234770235,27.0645144620116,27.356878044163,17128.6723303568,0.0,1.0
2019-12-31,32.68,32.79,32.51,32.61,18164,27.2984053277327,27.3902910249803,27.1564001592592,27.2399326113025,21744.8423405508,0.0,1.0
2020-01-02,32.67,32.81,32.24,32.81,13801,27.2900520825284,27.406997515389,26.9308625387425,27.406997515389,16521.7225909459,0.0,1.0
2020-01-03,32.4,33.13,32.37,32.5,13386,27.0645144620116,27.6743013619273,27.0394547263987,27.1480469140549,16024.9096878779,0.0,1.0
2020-01-06,31.86,32.34,31.69,32.12,12863,26.6134392209781,27.0143949907857,26.4714340525046,26.8306235962906,15398.8057160595,0.0,1.0
2020-01-07,31.75,33.38,31.55,32.0,23881,26.5215535237305,27.8831324920355,26.3544886196441,26.7303846538387,28588.8890076357,0.0,1.0
2020-01-08,31.89,32.04,31.66,31.66,18960,26.6384989565911,26.763797634656,26.4463743168916,26.4463743168916,22697.7654028211,0.0,1.0
2020-01-09,31.6,32.04,31.33,32.01,21400,26.3962548456657,26.763797634656,26.1707172251489,26.738737899043,25618.7858449563,0.0,1.0
2020-01-10,31.34,31.85,31.19,31.56,18369,26.1790704703532,26.6050859757738,26.0537717922884,26.3628418648484,21990.2559432712,0.0,1.0
2020-01-13,31.94,31.95,31.24,31.28,14978,26.6802651826127,26.688618427817,26.09553801831,26.1289509991273,17930.7558124185,0.0,1.0
2020-01-14,31.4,32.09,31.34,31.99,16537,26.2291899415792,26.8055638606776,26.1790704703532,26.7220314086343,19797.0963326188,0.0,1.0
2020-01-15,31.32,31.61,30.98,31.35,19226,26.1623639799446,26.40460809087,25.8783536429976,26.1874237155576,23016.2045165949,0.0,1.0
2020-01-16,31.84,31.95,31.21,31.48,28147,26.5967327305695,26.688618427817,26.070478282697,26.2960159032138,33695.8862232703,0.0,1.0
2020-01-17,31.51,32.0,31.38,32.0,19162,26.3210756388268,26.7303846538387,26.2124834511705,26.7303846538387,22939.5875869651,0.0,1.0
2020-01-21,31.35,31.62,31.14,31.42,17972,26.1874237155576,26.4129613360743,26.0120055662667,26.2458964319878,21514.9915516614,0.0,1.0
2020-01-22,31.15,31.66,30.88,31.66,11793,26.0203588114711,26.4463743168916,25.7948211909543,26.4463743168916,14117.8664238117,0.0,1.0
2020-01-23,31.16,31.43,30.56,31.39,77547,26.0287120566754,26.2542496771922,25.5275173444159,26.2208366963749,92834.5787812537,0.0,1.0
2020-01-24,30.44,31.44,30.44,31.15,18797,25.427278401964,26.2626029223965,25.427278401964,26.0203588114711,22502.6316601703,0.0,1.0
2020-01-27,29.96,30.4,29.91,29.91,24086,25.0263226321564,25.3938654211467,24.9845564061348,24.9845564061348,28834.3026103561,0.0,1.0
2020-01-28,30.02,30.35,29.95,30.05,36460,25.0764421033824,25.3520991951251,25.0179693869521,25.1015018389954,43647.707098463,0.0,1.0
2020-01-29,29.84,30.18,29.74,29.9,31897,24.9260836897046,25.2100940266516,24.8425512376613,24.9762031609305,38185.159443765,0.0,1.0
2020-01-30,29.96,30.085,29.55,29.55,15014,25.0263226321564,25.1307381972105,24.6838395787791,24.6838395787791,17973.8528353353,0.0,1.0
2020-01-31,29.56,30.04,29.54,29.81,42868,24.6921928239835,25.093148593791,24.6754863335748,24.9010239540916,51318.9771776442,0.0,1.0
2020-02-03,29.75,30.02,29.63,29.63,21453,24.8509044828656,25.0764421033824,24.7506655404137,24.7506655404137,25682.234239806,0.0,1.0
2020-02-04,29.69,30.08,29.65,30.0,12256,24.8007850116397,25.1265615746083,24.7673720308224,25.0597356129737,14672.1420241021,0.0,1.0
2020-02-05,30.04,30.115,29.75,29.85,73376,25.093148593791,25.1557979328235,24.8509044828656,24.9344369349089,87841.3098205383,0.0,1.0
2020-02-06,29.73,30.15,29.66,30.15,19663,24.834197992457,25.1850342910386,24.7757252760267,25.1850342910386,23539.3544892232,0.0,1.0
2020-02-07,29.18,30.1,29.17,29.74,14066,24.3747695062191,25.143268065017,24.3664162610148,24.8425512376613,16838.9645651942,0.0,1.0
2020-02-10,29.27,29.32,28.84,29.18,14822,24.449948713058,24.4917149390797,24.0907591692721,24.3747695062191,17744.002046446,0.0,1.0
2020-02-11,29.52,29.74,29.35,29.42,20251,24.6587798431662,24.8425512376613,24.5167746746926,24.5752473911229,24243.2725301967,0.0,1.0
2020-02-12,29.54,29.79,29.44,29.64,12610,24.6754863335748,24.8843174636829,24.5919538815316,24.7590187856181,15095.9294161168,0.0,1.0
2020-02-13,29.55,29.66,29.37,29.51,5308,24.6838395787791,24.7757252760267,24.5334811651013,24.6504265979618,6354.41660116955,0.0,1.0
2020-02-14,29.12,29.55,29.05,29.55,5832,24.3246500349932,24.6838395787791,24.2661773185629,24.6838395787791,6981.71771251333,0.0,1.0
2020-02-18,28.79,29.08,28.69,29.03,5872,24.0489929432505,24.2912370541759,23.9654604912072,24.2494708281543,7029.60329353194,0.0,1.0
2020-02-19,28.77,29.0,28.58,28.79,15478,24.0322864528418,24.2244110925413,23.8735747939597,24.0489929432505,18529.3255751511,0.0,1.0
2020-02-20,28.93,29.05,28.65,28.77,24326,24.165938376111,24.2661773185629,23.9320475103899,24.0322864528418,29121.6160964677,0.0,1.0
2020-02-21,28.79,29.2,28.5,28.89,49396,24.0489929432505,24.3914759966278,23.8067488323251,24.1325253952937,59133.9039998814,0.0,1.0
2020-02-24,28.23,28.67,28.06,28.25,20000,23.5812112118083,23.9487540007986,23.4392060433348,23.5979177022169,23942.790509305,0.0,1.0
2020-02-25,27.09,28.54,26.76,28.25,34412,22.6289412585153,23.8401618131424,22.3532841667726,23.5979177022169,41195.9653503101,0.0,1.0
2020-02-26,26.99,27.62,26.99,27.1,25254,22.545408806472,23.0716632543445,22.545408806472,22.6372945037196,30232.5615760995,0.0,1.0
2020-02-27,25.53,26.72,24.75,26.55,59472,21.4678401751142,22.4684954750901,20.8119484658862,22.3255447179507,70725.3336905338,0.17,1.0
2020-02-28,25.07,25.61,24.4,25.25,71318,21.081032244031,21.5351111196504,20.5176380835404,21.2323918692375,84812.8421465817,0.0,1.0
2020-03-02,25.32,25.62,24.22,24.92,51419,21.2912539457067,21.5435199877174,20.3662784583339,20.9548992230257,61148.5393636258,0.0,1.0
2020-03-03,24.56,25.57,24.45,25.3,24256,20.6521799726128,21.5014756473823,20.5596824238755,21.2744362095726,28845.7373889829,0.0,1.0
2020-03-04,25.26,26.76,23.28,24.67,44562,21.2408007373045,22.5021309473582,19.5758448600336,20.74467752135,52994.052998345,0.0,1.0
2020-03-05,23.56,24.72,23.12,24.68,48173,19.8112931659103,20.7867218616852,19.4413029709612,20.7530863894171,57288.328959411,0.0,1.0
2020-03-06,22.51,23.22,20.32,22.09,46092,18.9283620188727,19.5253916516315,17.0868199121943,18.5751895600577,54813.5606750082,0.0,1.0
2020-03-09,19.51,21.21,19.4,21.21,26502,16.4057015987653,17.8352091701595,16.313204050028,17.8352091701595,31516.7270894964,0.0,1.0
2020-03-10,20.08,22.07,18.84,20.06,61140,16.8850070785857,18.5583718239236,15.8423074382746,16.8681893424516,72708.9538243079,0.0,1.0
2020-03-11,19.16,20.16,18.97,19.53,35244,16.1113912164194,16.9522780231219,15.9516227231459,16.4225193348993,41912.8944812547,0.0,1.0
2020-03-12,17.63,19.55,17.25,18.41,50098,14.8248344021646,16.4393370710334,14.5052974156177,15.4807261113926,59577.5788140364,0.0,1.0
2020-03-13,19.94,20.59,17.94,18.72,71429,16.7672829256473,17.313859350004,15.0855093122424,15.7414010214703,84944.8456446926,0.0,1.0
2020-03-16,16.73,19.85,16.73,19.72,37230,14.0680362761324,16.6916031130441,14.0680362761324,16.5822878281728,44274.6867988058,0.0,1.0
2020-03-17,21.53,21.53,17.5,17.56,159490,18.1042929483043,18.1042929483043,14.7155191172933,14.7659723256955,189668.810033347,0.0,1.0
2020-03-18,19.64,21.33,19.16,21.33,110834,16.5150168836366,17.9361155869638,16.1113912164194,17.9361155869638,131806.087474049,0.0,1.0
2020-03-19,20.11,20.89,18.75,19.59,63785,16.9102336827868,17.5661253920147,15.7666276256714,16.4729725433015,75854.4425855982,0.0,1.0
2020-03-20,17.13,20.11,17.05,20.11,79022,14.4043909988134,16.9102336827868,14.3371200542772,16.9102336827868,93974.5984478976,0.0,1.0
2020-03-23,16.76,17.81,15.82,17.3,53490,14.0932628803335,14.9761940273711,13.3028292820331,14.5473417559528,63611.4154409916,0.0,1.0
2020-03-24,17.99,18.12,17.1,17.74,61546,15.1275536525775,15.2368689374488,14.3791643946123,14.9173319509019,73191.7774300108,0.0,1.0
2020-03-25,17.5,19.05,17.25,18.5,50240,14.7155191172933,16.0188936676821,14.5052974156177,15.5564059239958,59746.4481539619,0.0,1.0
2020-03-26,18.91,18.91,17.31,17.31,47898,15.9011695147438,15.9011695147438,14.5557506240198,14.5557506240198,56961.2932658931,0.0,1.0
2020-03-27,17.41,18.4,17.25,18.4,35835,14.6398393046901,15.4723172433255,14.5052974156177,15.4723172433255,42615.7239171422,0.0,1.0
2020-03-30,18.71,18.73,17.31,17.73,50780,15.7329921534033,15.7498098895373,14.5557506240198,14.9089230828349,60388.6273339607,0.0,1.0
2020-03-31,18.87,18.87,18.01,18.37,62664,15.8675340424757,15.8675340424757,15.1443713887116,15.4470906391245,74521.326176749,0.0,1.0
2020-04-01,16.74,18.4,16.54,17.96,52355,14.0764451441994,15.4723172433255,13.9082677828589,15.1023270483764,62261.6499422906,0.0,1.0
2020-04-02,16.74,17.77,16.3,16.8,83688,14.0764451441994,14.942558555103,13.7064549492503,14.1268983526016,99523.5022513689,0.0,1.0
2020-04-03,15.99,16.89,15.31,16.65,53293,13.4457800391726,14.2025781652048,12.8739770106149,14.0007653315962,63377.1389623624,0.0,1.0
2020-04-06,16.71,17.0,16.26,16.35,71096,14.0512185399984,14.2950757139421,13.6728194769822,13.7484992895855,84548.8351503595,0.0,1.0
2020-04-07,16.03,17.37,15.49,16.7,57794,13.4794155114407,14.606203832422,13.0253366358213,14.0428096719313,68729.8213497227,0.0,1.0
2020-04-08,16.22,16.59,15.58,16.32,106246,13.6391840047141,13.9503121231941,13.1010164484246,13.7232726853844,126349.942885467,0.0,1.0
2020-04-09,17.09,17.25,16.23,16.62,133051,14.3707555265453,14.5052974156177,13.6475928727812,13.9755387273951,158227.003848184,0.0,1.0
2020-04-13,17.2,17.24,15.88,17.0,42725,14.4632530752826,14.4968885475507,13.3532824904353,14.2950757139421,50809.4545656452,0.0,1.0
2020-04-14,16.59,17.5,16.41,17.5,58031,13.9503121231941,14.7155191172933,13.7989524979876,14.7155191172933,69011.6666564999,0.0,1.0
2020-04-15,15.43,16.14,15.25,15.92,61109,12.9748834274192,13.5719130601779,12.8235238022127,13.3869179627034,72672.0879824931,0.0,1.0
2020-04-16,15.55,15.84,14.83,15.5,83896,13.0757898442235,13.3196470181672,12.4703513433977,13.0337455038884,99770.8601577385,0.0,1.0
2020-04-17,16.58,17.02,15.86,16.21,119018,13.941903255127,14.3118934500761,13.3364647543012,13.6307751366471,141538.669713142,0.0,1.0
2020-04-20,16.3,16.5,15.94,16.14,77426,13.7064549492503,13.8746323105908,13.4037356988374,13.5719130601779,92076.6022047904,0.0,1.0
2020-04-21,15.9,16.29,15.58,15.63,66159,13.3701002265693,13.6980460811833,13.1010164484246,13.1430607887597,78677.6525361859,0.0,1.0
2020-04-22,15.47,16.42,15.44,16.06,43719,13.0085188996873,13.8073613660546,12.9832922954862,13.5046421156417,51991.5399451246,0.0,1.0
2020-04-23,16.13,16.5,15.52,15.52,48958,13.5635041921109,13.8746323105908,13.0505632400224,13.0505632400224,58221.8672118167,0.0,1.0
2020-04-24,16.2,16.49,15.93,16.26,26510,13.6223662685801,13.8662234425238,13.3953268307704,13.6728194769822,31526.240855126,0.0,1.0
2020-04-27,17.04,17.3,16.57,16.57,67109,14.3287111862102,14.5473417559528,13.93349438706,13.93349438706,79807.4122047019,0.0,1.0
2020-04-28,18.0,18.2,17.23,17.5,61452,15.1359625206445,15.304139881985,14.4884796794836,14.7155191172933,73079.990683863,0.0,1.0
2020-04-29,18.93,19.42,18.22,18.84,65638,15.9179872508778,16.3300217861621,15.3209576181191,15.8423074382746,78058.0685495574,0.0,1.0
2020-04-30,17.74,18.58,17.66,18.27,42874,14.9173319509019,15.623676868532,14.8500610063657,15.3630019584542,50986.6484504969,0.0,1.0
2020-05-01,17.38,17.65,16.41,17.2,62473,14.614612700489,14.8416521382987,13.7989524979876,14.4632530752826,74294.1850223421,0.0,1.0
2020-05-04,17.08,17.32,16.26,17.18,30390,14.3623466584783,14.5641594920869,13.6728194769822,14.4464353391485,36140.4171854876,0.0,1.0
2020-05-05,16.45,17.81,16.25,17.48,47923,13.8325879702557,14.9761940273711,13.6644106089152,14.6987013811593,56991.0237834856,0.0,1.0
2020-05-06,15.77,16.49,15.73,16.49,37121,13.260784941698,13.8662234425238,13.2271494694299,13.8662234425238,44145.0617421024,0.0,1.0
2020-05-07,15.91,16.36,15.61,15.78,59311,13.3785090946364,13.7569081576525,13.1262430526256,13.269193809765,70533.8691572378,0.0,1.0
2020-05-08,16.94,16.98,16.3,16.31,62751,14.2446225055399,14.278257977808,13.7064549492503,13.7148638173174,74624.7883779712,0.0,1.0
2020-05-11,15.81,16.74,15.69,16.72,51904,13.2944204139661,14.0764451441994,13.1935139971618,14.0596274080654,61725.3114049213,0.0,1.0
2020-05-12,14.8,15.97,14.71,15.9,68583,12.4451247391966,13.4289623030385,12.3694449265934,13.3701002265693,81560.3235219582,0.0,1.0
2020-05-13,14.25,15.0,13.71,14.83,65220,11.9826369955103,12.6133021005371,11.5285581198909,12.4703513433977,77560.9742954097,0.0,1.0
2020-05-14,13.92,14.22,13.25,13.86,52061,11.7051443492984,11.9574103913092,11.1417501888078,11.6546911408963,61912.0190554025,0.0,1.0
2020-05-15,14.24,14.38,13.5,13.87,55982,11.9742281274432,12.0919522803816,11.3519718904834,11.6631000089633,66574.953434616,0.0,1.0
2020-05-18,15.99,16.14,15.0,15.02,68198,13.4457800391726,13.5719130601779,12.6133021005371,12.6301198366712,81102.4735510328,0.0,1.0
2020-05-19,14.87,16.14,14.79,15.82,36802,12.5039868156658,13.5719130601779,12.4367158711296,13.3028292820331,43765.7003376215,0.0,1.0
2020-05-20,16.13,16.26,15.07,15.07,50130,13.5635041921109,13.6728194769822,12.6721641770063,12.6721641770063,59615.6338765548,0.0,1.0
2020-05-21,16.3,16.52,16.03,16.03,43316,13.7064549492503,13.8914500467249,13.4794155114407,13.4794155114407,51512.2840015331,0.0,1.0
2020-05-22,16.13,16.44,15.9,16.37,27728,13.5635041921109,13.8241791021887,13.3701002265693,13.7653170257195,32974.7116722344,0.0,1.0
2020-05-26,17.5,17.69,16.65,16.92,45603,14.7155191172933,14.8752876105668,14.0007653315962,14.2278047694059,54232.0317508982,0.0,1.0
2020-05-27,20.09,20.28,18.16,18.16,114392,16.8934159466527,17.0531844399262,15.2705044097169,15.2705044097169,136037.334737819,0.0,1.0
2020-05-28,18.58,20.59,18.51,20.59,79007,15.623676868532,17.313859350004,15.5648147920628,17.313859350004,93956.760137342,0.0,1.0
2020-05-29,17.72,18.22,17.43,18.22,75615,15.0434649719073,15.4679419745006,14.7972683104031,15.4679419745006,89068.4295474595,0.17,1.0
2020-06-01,17.12,17.83,17.08,17.69,50106,14.5340925687953,15.1368499124778,14.5001344085878,15.0179963517517,59020.8653164717,0.0,1.0
2020-06-02,17.16,17.67,16.95,17.44,40772,14.5680507290028,15.0010172716479,14.3897703879136,14.805757850455,48026.1589566754,0.0,1.0
2020-06-03,18.31,19.21,17.37,17.72,38920,15.5443478349674,16.3084064396354,14.7463310700919,15.0434649719073,45844.6509024285,0.0,1.0
2020-06-04,18.7,18.79,18.1,18.16,43986,15.8754398969902,15.951845757457,15.3660674938782,15.4170047341894,51811.9942084845,0.0,1.0
2020-06-05,20.35,20.49,19.68,20.16,66689,17.2762140055481,17.3950675662743,16.7074148220731,17.1149127445627,78554.3145948628,0.0,1.0
2020-06-08,20.49,20.92,20.04,20.78,57383,17.3950675662743,17.7601177885045,17.0130382639403,17.6412642277784,67592.5899983055,0.0,1.0
2020-06-09,19.78,20.06,18.61,19.9,50477,16.7923102225918,17.030017344044,15.7990340365234,16.8941847032141,59457.8736793904,0.0,1.0
2020-06-10,18.2,19.55,18.2,19.55,59160,15.4509628943969,16.5970508013988,15.4509628943969,16.5970508013988,69685.7540438762,0.0,1.0
2020-06-11,16.72,17.9,16.63,17.9,74221,14.1945109667206,15.1962766928409,14.1181051062538,15.1962766928409,87426.4089061961,0.0,1.0
2020-06-12,17.19,17.58,16.81,17.58,78179,14.5935193491584,14.9246114111811,14.2709168271874,14.9246114111811,92088.6167240736,0.0,1.0
2020-06-15,17.61,17.96,16.5,16.79,80587,14.9500800313367,15.2472139331521,14.0077410855796,14.2539377470837,94925.0483626417,0.0,1.0
2020-06-16,18.29,18.76,17.65,18.76,50612,15.5273687548637,15.9263771373014,14.9840381915442,15.9263771373014,59616.8928950078,0.0,1.0
2020-06-17,17.2,18.3,17.11,18.3,34456,14.6020088892102,15.5358582949155,14.5256030287434,15.5358582949155,40586.4155060143,0.0,1.0
2020-06-18,17.45,17.61,16.97,16.97,42952,14.8142473905069,14.9500800313367,14.4067494680173,14.4067494680173,50594.024808867,0.0,1.0
2020-06-19,17.41,17.72,16.83,17.72,97720,14.7802892302994,15.0434649719073,14.2878959072912,15.0434649719073,115106.353704659,0.0,1.0
2020-06-22,17.36,17.71,16.87,17.03,33528,14.7378415300401,15.0349754318554,14.3218540674986,14.4576867083285,39493.3056386593,0.0,1.0
2020-06-23,17.09,17.65,16.93,17.62,24753,14.5086239486397,14.9840381915442,14.3727913078098,14.9585695713886,29157.0566235306,0.0,1.0
2020-06-24,16.4,16.75,15.92,16.73,63307,13.9228456850609,14.2199795868762,13.5153477625713,14.2030005067725,74570.5887636187,0.0,1.0
2020-06-25,16.69,16.69,16.25,16.25,48887,14.169042346565,14.169042346565,13.7955025842829,13.7955025842829,57584.9806954529,0.0,1.0
2020-06-26,16.4,16.82,15.58,16.37,143285,13.9228456850609,14.2794063672393,13.2267034008079,13.8973770649053,168778.283775809,0.0,1.0
2020-06-29,17.35,17.39,16.73,16.74,46691,14.7293519899882,14.7633101501957,14.2030005067725,14.2114900468244,54998.2681214104,0.0,1.0
2020-06-30,17.93,18.0,17.16,17.16,43278,15.2217453129965,15.2811720933595,14.5680507290028,14.5680507290028,50978.02676658,0.0,1.0
2020-07-01,17.18,17.93,17.06,17.93,57270,14.5850298091065,15.2217453129965,14.4831553284841,15.2217453129965,67459.4850252332,0.0,1.0
2020-07-02,16.97,17.74,16.81,17.74,37249,14.4067494680173,15.060444052011,14.2709168271874,15.060444052011,43876.3463891202,0.0,1.0
2020-07-06,17.35,17.44,16.9,17.43,64776,14.7293519899882,14.805757850455,14.3473226876542,14.7972683104031,76300.9534135589,0.0,1.0
2020-07-07,16.39,17.06,16.17,17.06,40043,13.914356145009,14.4831553284841,13.727586263868,14.4831553284841,47167.455192342,0.0,1.0
2020-07-08,16.3,16.59,15.75,16.24,47363,13.8379502845422,14.0841469460464,13.3710255816896,13.787013044231,55789.8304391502,0.0,1.0
2020-07-09,15.39,16.16,15.25,16.16,44794,13.0654021398224,13.7190967238161,12.9465485790963,13.7190967238161,52763.7536619574,0.0,1.0
2020-07-10,16.28,16.28,15.5,15.5,27218,13.8209712044385,13.8209712044385,13.1587870803929,13.1587870803929,32060.6297086922,0.0,1.0
2020-07-13,16.53,16.89,15.77,16.54,30771,14.0332097057352,14.3388331476024,13.3880046617933,14.041699245787,36245.779879718,0.0,1.0
2020-07-14,16.27,16.62,16.05,16.48,26047,13.8124816643866,14.109615566202,13.6257117832456,13.9907620054758,30681.2852532261,0.0,1.0
2020-07-15,16.99,17.2,16.65,16.65,54218,14.423728548121,14.6020088892102,14.1350841863576,14.1350841863576,63864.4728321653,0.0,1.0
2020-07-16,16.94,17.14,16.73,16.83,29397,14.3812808478617,14.551071648899,14.2030005067725,14.2878959072912,34627.317640768,0.0,1.0
2020-07-17,16.43,16.94,16.43,16.84,17246,13.9483143052165,14.3812808478617,13.9483143052165,14.296385447343,20314.4103150895,0.0,1.0
2020-07-20,16.01,16.68,15.92,16.38,16067,13.5917536230381,14.1605528065132,13.5153477625713,13.9058666049572,18925.6424986978,0.0,1.0
2020-07-21,16.88,17.06,16.05,16.05,57815,14.3303436075505,14.4831553284841,13.6257117832456,13.6257117832456,68101.4514882811,0.0,1.0
2020-07-22,17.56,17.58,16.7631,16.87,48838,14.9076323310774,14.9246114111811,14.2311008843442,14.3218540674986,57527.2626097843,0.0,1.0
2020-07-23,17.55,17.69,16.9346,17.44,52548,14.8991427910255,15.0179963517517,14.3766964962337,14.805757850455,61897.3462389727,0.0,1.0
2020-07-24,17.44,17.8,17.36,17.51,77005,14.805757850455,15.1113812923222,14.7378415300401,14.8651846308181,90705.7385082608,0.0,1.0
2020-07-27,17.22,17.36,16.79,17.36,65535,14.6189879693139,14.7378415300401,14.2539377470837,14.7378415300401,77194.9947813633,0.0,1.0
2020-07-28,17.31,17.53,17.1,17.27,29742,14.6953938297807,14.8821637109218,14.5171134886916,14.6614356695733,35033.7000806791,0.0,1.0
2020-07-29,17.45,17.62,17.17,17.17,35876,14.8142473905069,14.9585695713886,14.5765402690546,14.5765402690546,42259.0620702858,0.0,1.0
2020-07-30,16.69,17.06,16.57,17.06,29837,14.169042346565,14.4831553284841,14.0671678659426,14.4831553284841,35145.6024916691,0.0,1.0
2020-07-31,16.33,16.65,15.78,16.5,50760,13.8634189046978,14.1350841863576,13.3964942018452,14.0077410855796,59791.2250721294,0.0,1.0
2020-08-03,16.48,16.62,16.11,16.52,33968,13.9907620054758,14.109615566202,13.6766490235568,14.0247201656833,40011.5904895605,0.0,1.0
2020-08-04,16.42,16.45,16.15,16.32,27823,13.9398247651646,13.9652933853202,13.7106071837642,13.854929364646,32773.2713786812,0.0,1.0
2020-08-05,16.53,16.57,16.295,16.48,30446,14.0332097057352,14.0671678659426,13.8337055145163,13.9907620054758,35862.9558421206,0.0,1.0
2020-08-06,16.63,16.69,16.51,16.51,23739,14.1181051062538,14.169042346565,14.0162306256314,14.0162306256314,27962.6456262269,0.0,1.0
2020-08-07,17.54,17.54,16.48,16.48,24896,14.8906532509737,14.8906532509737,13.9907620054758,13.9907620054758,29325.4992000734,0.0,1.0
2020-08-10,17.8,18.1,17.48,17.54,36373,15.1113812923222,15.3660674938782,14.8397160106625,14.8906532509737,42844.4883677809,0.0,1.0
2020-08-11,17.96,18.38,17.91,17.93,42726,15.2472139331521,15.6037746153305,15.2047662328927,15.2217453129965,50327.8148627224,0.0,1.0
2020-08-12,18.03,18.35,17.85,18.35,35494,15.3066407135151,15.5783059951749,15.1538289925815,15.5783059951749,41809.0965860946,0.0,1.0
2020-08-13,17.635,17.93,17.47,17.86,13418,14.9713038814664,15.2217453129965,14.8312264706106,15.1623185326334,15805.3321122504,0.0,1.0
2020-08-14,18.06,18.1,17.45,17.45,41140,15.3321093336707,15.3660674938782,14.8142473905069,14.8142473905069,48459.6335592475,0.0,1.0
2020-08-17,18.06,18.1,17.49,17.75,37357,15.3321093336707,15.3660674938782,14.8482055507143,15.0689335920629,44003.5617616142,0.0,1.0
2020-08-18,17.13,18.06,16.87,18.06,32785,14.5425821088472,15.3321093336707,14.3218540674986,15.3321093336707,38618.1109927059,0.0,1.0
2020-08-19,17.28,17.62,17.0566,17.0566,22703,14.6699252096252,14.9585695713886,14.4802688848665,14.4802688848665,26742.320386378,0.0,1.0
2020-08-20,17.01,17.02,16.595,16.94,31429,14.4407076282248,14.4491971682766,14.0883917160723,14.3812808478617,37020.8513158381,0.0,1.0
2020-08-21,16.63,16.99,16.51,16.81,65349,14.1181051062538,14.423728548121,14.0162306256314,14.2709168271874,76975.901639846,0.0,1.0
2020-08-24,17.24,17.35,16.72,16.9,22326,14.6359670494177,14.7293519899882,14.1945109667206,14.3473226876542,26298.2445027651,0.0,1.0
2020-08-25,16.99,17.44,16.8,17.34,25248,14.423728548121,14.805757850455,14.2624272871356,14.7208624499363,29740.1270807944,0.0,1.0
2020-08-26,16.48,17.17,16.46,16.94,49321,13.9907620054758,14.5765402690546,13.9737829253721,14.3812808478617,58096.1980256599,0.0,1.0
2020-08-27,16.33,16.9548,16.3,16.7,89867,13.8634189046978,14.3938453671385,13.8379502845422,14.1775318866169,105856.147036191,0.0,1.0
2020-08-28,16.36,16.67,16.24,16.54,95659,13.8888875248534,14.1520632664613,13.787013044231,14.041699245787,112678.660346234,0.0,1.0
2020-08-31,15.95,16.51,15.89,16.3,105154,13.6851385636086,14.1656199175661,13.6336584185418,13.985439409832,122556.764201132,0.17,1.0
2020-09-01,16.27,16.27,15.85,16.0,67775,13.9596993372986,13.9596993372986,13.5993383218305,13.7280386844977,78991.6188992497,0.0,1.0
2020-09-02,16.0,16.57,15.9,16.18,66154,13.7280386844977,14.2171000626329,13.6422384427196,13.8824791196983,77102.3468338025,0.0,1.0
2020-09-03,16.24,16.48,15.86,15.99,52523,13.9339592647652,14.1398798450326,13.6079183460083,13.7194586603199,61215.4452149802,0.0,1.0
2020-09-04,16.53,16.75,16.28,16.43,75097,14.1827799659217,14.3715404978335,13.9682793614764,14.0969797241436,87525.3943854954,0.0,1.0
2020-09-08,15.79,16.58,15.74,16.33,73731,13.5478581767637,14.2256800868107,13.5049580558746,14.0111794823655,85933.3242797575,0.0,1.0
2020-09-09,15.63,16.0,15.62,15.85,88329,13.4105777899187,13.7280386844977,13.4019977657409,13.5993383218305,102947.262349713,0.0,1.0
2020-09-10,15.36,15.67,15.0,15.56,103981,13.1789171371178,13.4448978866299,12.8700362667166,13.350517620674,121189.635186468,0.0,1.0
2020-09-11,15.56,15.74,15.14,15.51,54365,13.350517620674,13.5049580558746,12.990156605206,13.307617499785,63362.2923121758,0.0,1.0
2020-09-14,15.51,15.79,15.41,15.58,54630,13.307617499785,13.5478581767637,13.2218172580069,13.3676776690296,63671.1492506972,0.0,1.0
2020-09-15,15.45,15.7191,15.38,15.53,90808,13.2561373547181,13.487025805343,13.1960771854734,13.3247775481406,105836.531597242,0.0,1.0
2020-09-16,15.7,15.94,15.45,15.45,47297,13.4706379591634,13.6765585394308,13.2561373547181,13.2561373547181,55124.5532877581,0.0,1.0
2020-09-17,15.51,15.65,15.47,15.47,27941,13.307617499785,13.4277378382743,13.2732974030737,13.2732974030737,32565.1762989883,0.0,1.0
2020-09-18,15.45,15.63,15.34,15.63,113436,13.2561373547181,13.4105777899187,13.1617570887622,13.4105777899187,132209.417653342,0.0,1.0
2020-09-21,14.7,15.18,14.38,15.15,109178,12.6126355413823,13.0244767019172,12.3380747676923,12.9987366293838,127246.727675135,0.0,1.0
2020-09-22,14.5,14.84,14.44,14.77,69373,12.441035057826,12.7327558798716,12.3895549127592,12.6726957106269,80854.0845134293,0.0,1.0
2020-09-23,14.01,14.71,13.95,14.54,79016,12.0206138731133,12.6212155655601,11.9691337280464,12.4753551545373,92092.9805819715,0.0,1.0
2020-09-24,14.46,14.77,14.0007,14.05,70056,12.4067149611148,12.6726957106269,12.0126344506279,12.0549339698245,81650.1195662979,0.0,1.0
2020-09-25,14.35,14.52,14.12,14.29,36276,12.3123346951589,12.4581951061817,12.1149941390692,12.260854550092,42279.6011389034,0.0,1.0
2020-09-28,14.81,15.0,14.47,14.63,111238,12.7070158073382,12.8700362667166,12.4152949852926,12.5525753721376,129647.653310435,0.0,1.0
2020-09-29,14.8,14.88,14.51,14.7,45571,12.6984357831604,12.7670759765829,12.4496150820039,12.6126355413823,53112.9039447835,0.0,1.0
2020-09-30,14.87,15.05,14.75,14.88,29586,12.7584959524051,12.9129363876057,12.6555356622713,12.7670759765829,34482.4203135846,0.0,1.0
2020-10-01,15.07,15.09,14.61,14.88,38271,12.9300964359613,12.9472564843169,12.535415323782,12.7670759765829,44604.7694119245,0.0,1.0
2020-10-02,15.61,15.67,14.85,15.37,33919,13.3934177415631,13.4448978866299,12.7413359040494,13.1874971612956,39532.522632883,0.0,1.0
2020-10-05,16.04,16.07,15.655,15.85,45562,13.7623587812089,13.7880988537424,13.4320278503632,13.5993383218305,53102.4144638529,0.0,1.0
2020-10-06,16.25,16.79,16.02,16.1,52945,13.942539288943,14.4058605945448,13.7451987328533,13.8138389262758,61707.2853208524,0.0,1.0
2020-10-07,16.62,16.71,16.29,16.36,35260,14.260000183522,14.3372204011223,13.9768593856542,14.0369195548989,41095.4552915905,0.0,1.0
2020-10-08,16.8,16.9,16.42,16.79,38423,14.4144406187226,14.5002408605007,14.0883996999658,14.4058605945448,44781.925089869,0.0,1.0
2020-10-09,16.69,16.95,16.52,16.89,34649,14.3200603527667,14.5431409813898,14.1741999417439,14.4916608363229,40383.3360861689,0.0,1.0
2020-10-12,16.92,17.09,16.56,16.68,43706,14.5174009088563,14.6632613198791,14.2085200384551,14.3114803285889,50939.2503963204,0.0,1.0
2020-10-13,16.23,17.04,16.23,16.63,34858,13.9253792405874,14.6203611989901,13.9253792405874,14.2685802076998,40626.9251433425,0.0,1.0
2020-10-14,16.1,16.41,16.03,16.14,24169,13.8138389262758,14.079819675788,13.7537787570311,13.8481590229871,28168.9182910508,0.0,1.0
2020-10-15,16.45,16.59,15.55,15.85,28531,14.1141397724992,14.2342601109886,13.3419375964962,13.5993383218305,33252.8200489044,0.0,1.0
2020-10-16,16.46,16.7637,16.2,16.33,37928,14.122719796677,14.3832951309571,13.8996391680539,14.0111794823655,44205.0036386683,0.0,1.0
2020-10-19,16.47,16.68,16.46,16.54,18890,14.1312998208548,14.3114803285889,14.122719796677,14.1913599900995,22016.2549761244,0.0,1.0
2020-10-20,16.77,16.91,16.63,16.72,23389,14.3887005461892,14.5088208846785,14.2685802076998,14.3458004253001,27259.8299437041,0.0,1.0
2020-10-21,17.5,17.95,16.81,16.93,31271,15.0150423111694,15.4011433991709,14.4230206429004,14.5259809330341,36446.2842434295,0.0,1.0
2020-10-22,18.84,18.88,16.47,17.275,75095,16.164765550996,16.1990856477073,14.1312998208548,14.8219917671686,87523.0633897333,0.0,1.0
2020-10-23,20.07,20.18,18.81,19.07,126254,17.2201085248668,17.3144887908227,16.1390254784626,16.3621061070857,147148.769494738,0.0,1.0
2020-10-26,19.91,20.48,19.69,19.82,61212,17.0828281380218,17.5718895161571,16.89406760611,17.0056079204215,71342.4563048452,0.0,1.0
2020-10-27,18.37,19.9,18.28,19.9,34078,15.7615044146389,17.074248113844,15.6842841970386,17.074248113844,39717.8367959961,0.0,1.0
2020-10-28,18.11,18.33,17.94,18.1,52826,15.5384237860158,15.7271843179277,15.3925633749931,15.529843761838,61568.5910729882,0.0,1.0
2020-10-29,18.25,18.29,17.4741,18.01,37863,15.6585441245052,15.6928642212164,14.9928200485488,15.4526235442377,44129.2462763894,0.0,1.0
2020-10-30,18.14,18.4017,17.95,18.25,27768,15.5641638585493,15.7887030912826,15.4011433991709,15.6585441245052,32363.5451655384,0.0,1.0
2020-11-02,18.41,18.63,18.06,18.29,24974,15.7958245113502,15.984585043262,15.4955236651268,15.6928642212164,29107.1440854276,0.0,1.0
2020-11-03,19.1,19.28,18.57,18.89,32408,16.3878461796191,16.5422866148197,15.9331048981951,16.2076656718851,37771.4553343695,0.0,1.0
2020-11-04,18.02,18.7,17.89,18.7,48701,15.4612035684155,16.0446452125067,15.349663254104,16.0446452125067,56760.9123129822,0.0,1.0
2020-11-05,18.77,18.88,18.01,18.01,25998,16.1047053817514,16.1990856477073,15.4526235442377,15.4526235442377,30300.6139157903,0.0,1.0
2020-11-06,17.87,18.87,17.65,18.87,34972,15.3325032057484,16.1905056235295,15.1437426738365,16.1905056235295,40759.7919018009,0.0,1.0
2020-11-09,19.93,21.23,18.86,19.17,77765,17.0999881863775,18.2153913294929,16.1819255993517,16.4479063488638,90634.942732573,0.0,1.0
2020-11-10,20.72,21.47,20.2834,20.29,46639,17.7778100964245,18.4213119097604,17.4032062408213,17.4088690567786,54357.6556819198,0.0,1.0
2020-11-11,19.6,20.76,19.1,20.76,38730,16.8168473885097,17.8121301931358,16.3878461796191,17.8121301931358,45139.7329394015,0.0,1.0
2020-11-12,18.84,19.56,18.84,19.18,71980,16.164765550996,16.7825272917984,16.164765550996,16.4564863730416,83892.537489753,0.0,1.0
2020-11-13,18.48,19.17,18.43,19.17,99287,15.8558846805948,16.4479063488638,15.8129845597058,16.4479063488638,115718.788132052,0.0,1.0
2020-11-16,19.51,19.58,18.69,18.88,55840,16.7396271709094,16.7996873401541,16.0360651883289,16.1990856477073,65081.4016869657,0.0,1.0
2020-11-17,19.86,20.1209,19.13,19.18,34438,17.0399280171328,17.2637808479319,16.4135862521526,16.4564863730416,40137.4160332329,0.0,1.0
2020-11-18,19.81,21.24,19.77,21.24,35972,16.9970278962437,18.2239713536707,16.9627077995325,18.2239713536707,41925.2897830146,0.0,1.0
2020-11-19,20.23,20.3,19.3901,19.77,31370,17.3573889117118,17.4174490809565,16.6367526810174,16.9627077995325,36561.6685336697,0.0,1.0
2020-11-20,20.05,20.09,19.77,19.83,38942,17.2029484765112,17.2372685732224,16.9627077995325,17.0141879445993,45386.8184902188,0.0,1.0
2020-11-23,19.82,20.35,19.75,20.0,52783,17.0056079204215,17.4603492018455,16.9455477511769,17.1600483556221,61518.474664096,0.0,1.0
2020-11-24,20.67,21.01,20.27,21.01,65761,17.7349099755355,18.026630797581,17.391709008423,18.026630797581,76644.3061664854,0.0,1.0
2020-11-25,20.75,20.98,20.155,20.67,52567,17.803550168958,18.0008907250476,17.2930387303782,17.7349099755355,61266.7271217536,0.0,1.0
2020-11-27,20.56,20.945,20.285,20.71,21863,17.6405297095795,17.9708606404253,17.4045790446897,17.7692300722467,25481.2801769724,0.0,1.0
2020-11-30,19.68,20.73,19.59,20.49,244779,17.031347992955,17.9400327181888,16.9534607307921,17.7323333524211,282846.121281337,0.17,1.0
2020-12-01,20.0,20.4773,19.72,20.47,41258,17.3082804806453,17.7213425943159,17.0659645539163,17.7150250719405,47674.2909801307,0.0,1.0
2020-12-02,20.31,20.4399,19.875,19.95,61754,17.5765588280953,17.6889761098171,17.2001037276413,17.2650097794437,71357.7528039893,0.0,1.0
2020-12-03,20.21,20.46,20.12,20.46,54600,17.4900174256921,17.7063709317001,17.4121301635292,17.7063709317001,63091.1892848691,0.0,1.0
2020-12-04,21.06,21.28,20.33,21.28,36968,18.2256193461195,18.4160104314066,17.5938671085759,18.4160104314066,42717.1261077481,0.0,1.0
2020-12-07,21.02,21.13,20.61,20.97,53702,18.1910027851582,18.2861983278017,17.836183035305,18.1477320839566,62053.535658902,0.0,1.0
2020-12-08,21.06,21.3,20.67,20.77,42393,18.2256193461195,18.4333187118872,17.8881078767469,17.9746492791501,48985.8019661806,0.0,1.0
2020-12-09,21.5,21.59,21.1,21.33,53528,18.6064015166937,18.6842887788566,18.2602359070808,18.4592811326082,61852.4758249172,0.0,1.0
2020-12-10,21.31,21.4,20.95,20.95,26216,18.4419728521276,18.5198601142905,18.1304238034759,18.1304238034759,30293.0149870353,0.0,1.0
2020-12-11,20.64,22.02,20.59,22.02,36979,17.8621454560259,19.0564168091905,17.8188747548243,19.0564168091905,42729.8367869082,0.0,1.0
2020-12-14,20.66,21.7,20.59,21.7,40649,17.8794537365066,18.7794843215001,17.8188747548243,18.7794843215001,46970.581561184,0.0,1.0
2020-12-15,21.47,21.72,20.56,21.03,47243,18.5804390959727,18.7967926019808,17.7929123341034,18.1996569253985,54590.0559594337,0.0,1.0
2020-12-16,21.57,21.655,21.31,21.33,36977,18.6669804983759,18.7405406904187,18.4419728521276,18.4592811326082,42727.5257543336,0.0,1.0
2020-12-17,21.66,21.84,20.84,21.55,51165,18.7448677605388,18.9006422848647,18.0352282608324,18.6496722178953,59121.9908381016,0.0,1.0
2020-12-18,21.68,21.89,21.22,21.51,151705,18.7621760410195,18.9439129860663,18.3640855899646,18.615055656934,175297.598360093,0.0,1.0
2020-12-21,20.9,21.5996,20.5,21.49,52974,18.0871531022743,18.6925967534873,17.7409874926614,18.5977473764534,61212.3198017705,0.0,1.0
2020-12-22,20.79,21.38,20.41,21.05,41707,17.9919575596308,18.5025518338098,17.6631002304985,18.2169652058792,48193.1177931143,0.0,1.0
2020-12-23,21.15,21.725,20.82,21.725,29596,18.3035066082824,18.8011196721009,18.0179199803517,18.8011196721009,34198.6600380035,0.0,1.0
2020-12-24,20.94,21.7686,20.87,21.12,8390,18.1217696632356,18.8388517235487,18.0611906815534,18.2775441875614,9694.78165018413,0.0,1.0
2020-12-28,21.35,21.56,21.08,21.21,20452,18.4765894130888,18.6583263581356,18.2429276266001,18.3554314497243,23632.6191072189,0.0,1.0
2020-12-29,20.94,21.5,20.87,21.5,26897,18.1217696632356,18.6064015166937,18.0611906815534,18.6064015166937,31079.9215786654,0.0,1.0
2020-12-30,21.24,21.31,20.65,21.095,21148,18.3813938704453,18.4419728521276,17.8707995962663,18.2559088369606,24436.8584431578,0.0,1.0
2020-12-31,21.29,21.575,21.0012,21.575,20418,18.4246645716469,18.6713075684961,18.1747330015064,18.6713075684961,23593.3315534517,0.0,1.0
2021-01-04,20.97,21.31,20.53,21.09,33394,18.1477320839566,18.4419728521276,17.7669499133824,18.2515817668405,38587.3108970499,0.0,1.0
2021-01-05,21.2,21.57,20.8,20.8,33506,18.346777309484,18.6669804983759,18.0006116998711,18.0006116998711,38716.728721224,0.0,1.0
2021-01-06,23.47,23.66,21.74,21.98,125054,20.3112671440372,20.4756958086034,18.8141008824614,19.0218002482292,144501.933788096,0.0,1.0
2021-01-07,23.72,24.35,23.575,24.35,85667,20.5276206500453,21.0728314851856,20.4021356165606,21.0728314851856,98989.613781445,0.0,1.0
2021-01-08,22.68,23.49,22.15,23.49,47638,19.6275900650518,20.3285754245179,19.1689206323147,20.3285754245179,55046.4848929047,0.0,1.0
2021-01-11,22.76,23.05,22.56,22.56,43886,19.6968231869743,19.9477932539437,19.5237403821679,19.5237403821679,50710.9877830729,0.0,1.0
2021-01-12,23.33,23.46,23.0,23.21,32385,20.1901091806727,20.3026130037969,19.9045225527421,20.0862594977889,37421.3949631959,0.0,1.0
2021-01-13,23.02,23.33,22.83,23.33,22412,19.9218308332227,20.1901091806727,19.7574021686566,20.1901091806727,25897.4310302654,0.0,1.0
2021-01-14,23.81,23.93,23.14,23.14,39395,20.6055079122082,20.7093575950921,20.0256805161066,20.0256805161066,45521.5641369492,0.0,1.0
2021-01-15,23.52,23.75,22.9601,23.29,36042,20.3545378452389,20.5535830707663,19.8699925331832,20.1554926197114,41647.1180257372,0.0,1.0
2021-01-19,23.29,23.83,23.03,23.83,24640,20.1554926197114,20.6228161926889,19.9304849734631,20.6228161926889,28471.9213183,0.0,1.0
2021-01-20,23.11,23.35,22.82,23.2,25699,19.9997180953856,20.2074174611534,19.7487480284163,20.0776053575485,29695.6130665175,0.0,1.0
2021-01-21,22.65,23.37,22.5,23.12,36630,19.6016276443308,20.224725741634,19.4718155407259,20.008372235626,42326.5616026513,0.0,1.0
2021-01-22,22.95,22.95,21.77,22.13,35153,19.8612518515405,19.8612518515405,18.8400633031824,19.151612351834,40619.8640463554,0.0,1.0
2021-01-25,22.46,22.83,21.89,22.83,18442,19.4371989797647,19.7574021686566,18.9439129860663,19.7574021686566,21310.0313698087,0.0,1.0
2021-01-26,22.02,22.56,21.8,22.47,68464,19.0564168091905,19.5237403821679,18.8660257239034,19.445853120005,79111.2670915619,0.0,1.0
2021-01-27,20.66,21.76,20.2,21.62,67340,17.8794537365066,18.8314091629421,17.4813632854517,18.7102511995776,77812.466784672,0.0,1.0
2021-01-28,21.25,21.53,21.0,21.23,41305,18.3900480106856,18.6323639374147,18.1736945046776,18.372739730205,47728.6002456324,0.0,1.0
2021-01-29,21.03,21.5438,20.94,21.25,56100,18.1996569253985,18.6443066509463,18.1217696632356,18.3900480106856,64824.4637157723,0.0,1.0
2021-02-01,20.84,21.1477,20.44,21.06,92780,18.0352282608324,18.3015161560271,17.6890626512195,18.2256193461195,107208.801132787,0.0,1.0
2021-02-02,21.78,21.97,20.85,21.505,41810,18.8487174434227,19.0131461079888,18.0438824010727,18.6107285868138,48312.1359707031,0.0,1.0
2021-02-03,22.71,22.99,21.4,21.495,62609,19.6535524857727,19.8958684125018,18.5198601142905,18.6020744465735,72345.7192296041,0.0,1.0
2021-02-04,22.84,23.07,22.55,22.74,26955,19.7660563088969,19.9651015344243,19.5150862419276,19.6795149064937,31146.941523327,0.0,1.0
2021-02-05,22.81,22.9859,22.29,22.92,41754,19.740093888176,19.8923202150032,19.2900785956792,19.8352894308195,48247.4270586159,0.0,1.0
2021-02-08,23.08,23.2,22.66,23.2,39421,19.9737556746647,20.0776053575485,19.6102817845711,20.0776053575485,45551.6075604181,0.0,1.0
2021-02-09,23.47,24.26,22.94,24.26,24631,20.3112671440372,20.9949442230227,19.8525977113001,20.9949442230227,28461.5216717146,0.0,1.0
2021-02-10,23.38,23.73,23.27,23.61,32692,20.2333798818743,20.5362747902856,20.1381843392308,20.4324251074018,37776.1384633874,0.0,1.0
2021-02-11,23.3,23.94,23.12,23.52,28134,20.1641467599518,20.7180117353324,20.008372235626,20.3545378452389,32509.2952260166,0.0,1.0
2021-02-12,23.3,23.57,22.57,23.26,31312,20.1641467599518,20.3978085464405,19.5323945224082,20.1295301989905,36181.5259869565,0.0,1.0
2021-02-16,23.34,24.07,23.34,23.37,50681,20.1987633209131,20.8305155584566,20.1987633209131,20.224725741634,58562.7209550632,0.0,1.0
2021-02-17,23.61,23.73,23.26,23.26,24531,20.4324251074018,20.5362747902856,20.1295301989905,20.1295301989905,28345.9700429876,0.0,1.0
2021-02-18,23.13,24.6561,22.6285,23.48,34678,20.0170263758663,21.3377347179419,19.5830212428141,20.3199212842776,40070.9938099028,0.0,1.0
2021-02-19,23.8,23.83,23.13,23.41,33689,20.5968537719679,20.6228161926889,20.0170263758663,20.2593423025953,38928.1882017941,0.0,1.0
2021-02-22,24.26,24.39,23.7239,23.74,44142,20.9949442230227,21.1074480461469,20.530995764739,20.544928930526,51006.7999526136,0.0,1.0
2021-02-23,24.25,25.0,24.17,24.25,33413,20.9862900827824,21.6353506008066,20.9170569608598,20.9862900827824,38609.265706508,0.0,1.0
2021-02-24,24.88,25.12,24.55,24.59,25567,21.5315009179227,21.7392002836905,21.2459142899921,21.2805308509534,29543.0849165981,0.0,1.0
2021-02-25,24.08,25.04,23.79,24.93,39501,20.8391696986969,21.6699671617679,20.5881996317276,21.5747716191244,45644.0488633997,0.0,1.0
2021-02-26,23.21,24.03,22.95,23.79,43148,20.2333798818743,20.948217085801,20.0067241830683,20.7389964407493,49495.6890962713,0.17,1.0
2021-03-01,24.1,24.18,23.5,23.65,56621,21.009239773941,21.0789799889583,20.4861881613118,20.6169510644691,64950.7604598122,0.0,1.0
2021-03-02,23.53,24.1233,23.49,23.775,33843,20.5123407419433,21.0295516115648,20.4774706344347,20.7259201504335,38821.7902587629,0.0,1.0
2021-03-03,24.05,24.53,23.66,23.79,62820,20.9656521395553,21.3840934296587,20.6256685913463,20.7389964407493,72061.7221893889,0.0,1.0
2021-03-04,24.04,24.695,23.66,24.335,80493,20.9569346126781,21.5279326231317,20.6256685913463,21.2141016555542,92334.6737375118,0.0,1.0
2021-03-05,25.0,25.0,24.38,24.46,40282,21.7938171928849,21.7938171928849,21.2533305265014,21.3230707415186,46208.0594274589,0.0,1.0
2021-03-08,25.63,26.33,24.78,24.825,71924,22.3430213861456,22.9532482675464,21.6020316015875,21.6412604725347,82505.051046635,0.0,1.0
2021-03-09,25.25,25.6,24.75,25.6,75320,22.0117553648138,22.3168688055141,21.5758790209561,22.3168688055141,86400.6513101681,0.0,1.0
2021-03-10,25.52,25.52,25.14,25.38,83593,22.2471285904969,22.2471285904969,21.9158625691651,22.1250832142168,95890.728159465,0.0,1.0
2021-03-11,25.89,25.89,25.01,25.6,46728,22.5696770849516,22.5696770849516,21.8025347197621,22.3168688055141,53602.3583964624,0.0,1.0
2021-03-12,26.29,26.849,25.96,25.96,51072,22.9183781600378,23.4056879124707,22.6306997730917,22.6306997730917,58585.4230445155,0.0,1.0
2021-03-15,25.6,26.562,25.5136,26.46,59605,22.3168688055141,23.1554948910964,22.2415493732955,23.0665761169494,68373.7496195246,0.0,1.0
2021-03-16,24.98,25.965,24.69,25.965,32565,21.7763821391306,22.6350585365303,21.5235738596931,22.6350585365303,37355.7781454545,0.0,1.0
2021-03-17,25.26,25.46,24.84,25.25,43611,22.0204728916909,22.194823429234,21.6543367628504,22.0117553648138,50026.8030309048,0.0,1.0
2021-03-18,25.48,26.07,24.9438,25.52,45426,22.2122584829883,22.7265925687404,21.7448246918353,22.2471285904969,52108.815539242,0.0,1.0
2021-03-19,25.23,25.83,24.83,25.24,170583,21.9943203110594,22.5173719236887,21.6456192359733,22.0030378379366,195678.203696793,0.0,1.0
2021-03-22,24.28,25.14,24.16,25.14,43969,21.1661552577298,21.9158625691651,21.061544935204,21.9158625691651,50437.469960924,0.0,1.0
2021-03-23,23.78,24.35,23.545,24.26,40309,20.7302789138721,21.2271779458699,20.525417032259,21.1487202039755,46239.0315143598,0.0,1.0
2021-03-24,24.02,25.095,23.96,24.18,43974,20.9394995589238,21.8766336982179,20.8871943976609,21.0789799889583,50443.2055325723,0.0,1.0
2021-03-25,24.65,24.78,23.74,23.85,38555,21.4887037521845,21.6020316015875,20.6954088063635,20.7913016020122,44226.992980132,0.0,1.0
2021-03-26,25.16,25.16,24.65,24.65,28603,21.9332976229194,21.9332976229194,21.4887037521845,21.4887037521845,32810.9111713322,0.0,1.0
2021-03-29,24.62,25.09,24.25,24.82,54198,21.4625511715531,21.8722749347793,21.1400026770984,21.6369017090961,62171.30243904,0.0,1.0
2021-03-30,24.91,25.3,24.77,24.81,22854,21.7153594509905,22.0553429991995,21.5933140747104,21.628184182219,26216.1508901034,0.0,1.0
2021-03-31,24.61,24.98,24.18,24.74,45569,21.4538336446759,21.7763821391306,21.0789799889583,21.5671614940789,52272.8528883837,0.0,1.0
2021-04-01,24.7,24.78,24.0,24.49,72772,21.5322913865703,21.6020316015875,20.9220645051695,21.34922332215,83477.8039981886,0.0,1.0
2021-04-05,24.87,25.2199,24.52,24.96,30356,21.6804893434819,21.9855156089135,21.3753759027815,21.7589470853763,34821.8025912303,0.0,1.0
2021-04-06,24.75,25.02,24.52,24.9463,26396,21.5758790209561,21.8112522466392,21.3753759027815,21.7470040735546,30279.2298457674,0.0,1.0
2021-04-07,24.46,24.99,24.26,24.82,27409,21.3230707415186,21.7850996660077,21.1487202039755,21.6369017090961,31441.2566617154,0.0,1.0
2021-04-08,24.36,24.47,24.12,24.38,24048,21.235895472747,21.3317882683957,21.0266748276954,21.2533305265014,27585.8053997203,0.0,1.0
2021-04-09,24.54,24.69,24.4032,24.59,25196,21.3928109565358,21.5235738596931,21.2735551888564,21.4363985909216,28902.6926501726,0.0,1.0
2021-04-12,24.8,24.91,24.4801,24.55,20641,21.6194666553418,21.7153594509905,21.3405929705417,21.401528483413,23677.5868785606,0.0,1.0
2021-04-13,24.3,24.68,24.26,24.68,26988,21.1835903114841,21.514856332816,21.1487202039755,21.514856332816,30958.3215289276,0.0,1.0
2021-04-14,24.66,24.75,24.24,24.24,13476,21.4974212790617,21.5758790209561,21.1312851502212,21.1312851502212,15458.5127065298,0.0,1.0
2021-04-15,24.71,24.75,24.22,24.75,15610,21.5410089134474,21.5758790209561,21.1138500964669,21.5758790209561,17906.4546860293,0.0,1.0
2021-04-16,24.6,24.97,24.3301,24.97,20502,21.4451161177987,21.7676646122534,21.2098300673844,21.7676646122534,23518.1379867376,0.0,1.0
2021-04-19,24.26,24.75,24.0,24.6,34216,21.1487202039755,21.5758790209561,20.9220645051695,21.4451161177987,39249.663903727,0.0,1.0
2021-04-20,23.73,24.89,23.47,24.05,32436,20.6866912794864,21.6979243972362,20.4600355806803,20.9656521395553,37207.800396928,0.0,1.0
2021-04-21,25.1,25.11,23.88,23.88,55370,21.8809924616564,21.8897099885336,20.8174541826437,20.8174541826437,63515.7204334045,0.0,1.0
2021-04-22,24.75,25.19,24.72,25.19,50384,21.5758790209561,21.9594502035508,21.5497264403246,21.9594502035508,57796.2083857078,0.0,1.0
2021-04-23,25.22,25.66,24.8,24.88,42023,21.9856027841823,22.3691739667771,21.6194666553418,21.6892068703591,48205.185475401,0.0,1.0
2021-04-26,25.02,25.66,24.93,25.31,26123,21.8112522466392,22.3691739667771,21.7327945047448,22.0640605260767,29966.0676337696,0.0,1.0
2021-04-27,24.98,25.3,24.71,25.19,33097,21.7763821391306,22.0553429991995,21.5410089134474,21.9594502035508,37966.0429688348,0.0,1.0
2021-04-28,25.04,25.32,24.8525,24.8525,23247,21.8286873003935,22.0727780529538,21.6652336714469,21.6652336714469,26666.9668216607,0.0,1.0
2021-04-29,25.31,25.712,25.06,25.23,27630,22.0640605260767,22.4145051065383,21.8461223541478,21.9943203110594,31694.7689285707,0.0,1.0
2021-04-30,25.46,25.84,25.0,25.0,58651,22.194823429234,22.5260894505658,21.7938171928849,21.7938171928849,67279.4025490265,0.0,1.0
2021-05-03,25.69,25.99,25.47,25.7,28581,22.3953265474085,22.6568523537231,22.2035409561111,22.4040440742857,32785.6746560797,0.0,1.0
2021-05-04,25.435,25.9,25.27,25.6,29293,22.1730296120411,22.5783946118288,22.0291904185681,22.3168688055141,33602.4200587993,0.0,1.0
2021-05-05,25.24,25.62,25.01,25.62,21945,22.0030378379366,22.3343038592685,21.8025347197621,22.3343038592685,25173.4239644403,0.0,1.0
2021-05-06,25.38,25.44,25.04,25.4,22885,22.1250832142168,22.1773883754797,21.8286873003935,22.1425182679711,26251.7114343229,0.0,1.0
2021-05-07,25.43,25.645,25.16,25.19,58638,22.1686708486025,22.3560976764613,21.9332976229194,21.9594502035508,67264.4900627411,0.0,1.0
2021-05-10,25.18,25.89,25.18,25.56,39357,21.9507326766737,22.5696770849516,21.9507326766737,22.2819986980055,45146.9786725211,0.0,1.0
2021-05-11,24.79,25.72,24.74,24.79,22569,21.6107491284647,22.42147912804,21.5671614940789,21.6107491284647,25889.2233061496,0.0,1.0
2021-05-12,24.42,25.3,24.27,24.86,46270,21.28820063401,22.0553429991995,21.1574377308527,21.6717718166047,53076.9800334769,0.0,1.0
2021-05-13,24.99,25.21,24.5464,24.5464,53968,21.7850996660077,21.9768852573051,21.3983901737372,21.3983901737372,61907.4661432179,0.0,1.0
2021-05-14,25.36,25.37,24.74,25.24,29841,22.1076481604624,22.1163656873396,21.5671614940789,22.0030378379366,34231.0387114543,0.0,1.0
2021-05-17,25.41,25.42,24.43,25.34,23914,22.1512357948482,22.1599533217254,21.2969181608871,22.0902131067081,27432.0920795455,0.0,1.0
2021-05-18,24.67,25.34,24.66,25.25,18071,21.5061388059388,22.0902131067081,21.4974212790617,22.0117553648138,20729.5030513284,0.0,1.0
2021-05-19,24.65,24.77,23.99,24.55,31633,21.4887037521845,21.5933140747104,20.9133469782924,21.401528483413,36286.6675902092,0.0,1.0
2021-05-20,24.8,24.81,24.14,24.6,42215,21.6194666553418,21.628184182219,21.0441098814497,21.4451161177987,48425.4314266962,0.0,1.0
2021-05-21,24.92,25.27,24.72,24.98,29850,21.7240769778677,22.0291904185681,21.5497264403246,21.7763821391306,34241.3627404212,0.0,1.0
2021-05-24,24.48,24.94,24.37,24.94,25809,21.3405057952729,21.741512031622,21.2446129996242,21.741512031622,29605.8737342556,0.0,1.0
2021-05-25,23.65,24.875,23.65,24.45,33681,20.6169510644691,21.6848481069205,20.6169510644691,21.3143532146414,38635.9577373577,0.0,1.0
2021-05-26,24.09,24.21,23.7,23.76,17990,21.0005222470639,21.1051325695897,20.6605386988549,20.7128438601178,20636.5867906257,0.0,1.0
2021-05-27,24.37,24.84,24.18,24.37,56921,21.2446129996242,21.6543367628504,21.0789799889583,21.2446129996242,65294.8947587107,0.0,1.0
2021-05-28,24.31,24.45,23.9965,24.28,18716,21.3405057952729,21.4634046357228,21.0653001775511,21.3141703294622,21320.2987953914,0.17,1.0
2021-06-01,24.6,24.71,24.3597,24.5,26873,21.5950819647764,21.6916453394156,21.3841348836326,21.5072970787407,30612.3311353148,0.0,1.0
2021-06-02,24.21,24.5,24.09,24.45,20090,21.2527209092372,21.5072970787407,21.1473790459944,21.4634046357228,22885.4885017853,0.0,1.0
2021-06-03,24.09,24.38,24.06,24.32,25805,21.1473790459944,21.4019552154979,21.1210435801837,21.3492842838765,29395.7207958472,0.0,1.0
2021-06-04,24.08,24.2,23.84,24.2,19701,21.1386005573908,21.2439424206337,20.9279168309052,21.2439424206337,22442.3598294511,0.0,1.0
2021-06-07,24.36,24.4,23.995,24.08,22002,21.3843982382907,21.419512192705,21.0639834042605,21.1386005573908,25063.5399709448,0.0,1.0
2021-06-08,24.71,24.96,24.2675,24.3,58795,21.6916453394156,21.9111075545048,21.3031972187077,21.3317273066693,66976.2218249112,0.0,1.0
2021-06-09,24.3,24.62,24.21,24.62,21859,21.3317273066693,21.6126389419835,21.2527209092372,21.6126389419835,24900.641770061,0.0,1.0
2021-06-10,23.76,24.5,23.76,24.48,25654,20.8576889220767,21.5072970787407,20.8576889220767,21.4897401015335,29223.7094088999,0.0,1.0
2021-06-11,24.04,24.25,23.74,23.92,33145,21.1034866029766,21.2878348636515,20.8401319448695,20.9981447397338,37757.0690090429,0.0,1.0
2021-06-14,23.77,24.22,23.66,24.0,19143,20.8664674106802,21.2614993978408,20.769904036041,21.0683726485623,21806.715101527,0.0,1.0
2021-06-15,23.96,24.3332,23.45,23.97,70583,21.033258694148,21.3608718888332,20.5855557753661,21.0420371827516,80404.5014893734,0.0,1.0
2021-06-16,24.16,24.25,23.72,24.13,33443,21.2088284662194,21.2878348636515,20.8225749676624,21.1824930004087,38096.5351899056,0.0,1.0
2021-06-17,23.71,24.24,23.5,24.11,57852,20.8137964790588,21.2790563750479,20.6294482183839,21.1649360232015,65902.0050176846,0.0,1.0
2021-06-18,22.59,24.15,22.56,24.15,89684,19.8306057554593,21.2000499776158,19.8042702896486,21.2000499776158,102163.372364067,0.0,1.0
2021-06-21,23.28,23.56,22.65,22.76,36743,20.4363214691054,20.6821191500053,19.8832766870807,19.9798400617199,41855.7244410701,0.0,1.0
2021-06-22,23.09,23.23,22.69,23.23,35014,20.2695301856376,20.3924290260876,19.9183906414949,20.3924290260876,39886.1371031116,0.0,1.0
2021-06-23,22.96,23.27,22.84,23.12,38092,20.1554098337913,20.4275429805019,20.0500679705485,20.2958656514484,43392.4354410156,0.0,1.0
2021-06-24,23.21,23.32,22.75,22.98,45065,20.3748720488805,20.4714354235197,19.9710615731163,20.1729668109984,51335.7162435516,0.0,1.0
2021-06-25,22.34,23.6,22.1602,23.29,218688,19.6111435403701,20.7172331044196,19.4533063152779,20.445099957709,249118.054229886,0.0,1.0
2021-06-28,22.94,23.2,22.4,22.4,51429,20.1378528565841,20.3660935602769,19.6638144719915,19.6638144719915,58585.2557570093,0.0,1.0
2021-06-29,22.63,23.38,22.61,23.12,33492,19.8657197098735,20.5241063551411,19.8481627326664,20.2958656514484,38152.3534545443,0.0,1.0
2021-06-30,22.82,22.93,22.45,22.5,41203,20.0325109933413,20.1290743679806,19.7077069150093,19.7515993580272,46936.3256714316,0.0,1.0
2021-07-01,23.37,23.41,22.94,22.94,41874,20.5153278665375,20.5504418209518,20.1378528565841,20.1378528565841,47700.6941525017,0.0,1.0
2021-07-02,23.54,23.62,23.21,23.23,58109,20.6645621727982,20.7347900816267,20.3748720488805,20.3924290260876,66194.7661199721,0.0,1.0
2021-07-06,23.59,23.66,22.98,23.52,94801,20.708454615816,20.769904036041,20.1729668109984,20.6470051955911,107992.393999888,0.0,1.0
2021-07-07,23.18,23.785,22.96,23.785,58153,20.3485365830698,20.8796351435856,20.1554098337913,20.8796351435856,66244.8886433209,0.0,1.0
2021-07-08,22.21,22.7696,22.08,22.63,66256,19.4970231885237,19.9882674107793,19.3829028366773,19.8657197098735,75475.4069773163,0.0,1.0
2021-07-09,22.93,23.0,22.45,22.45,27396,20.1290743679806,20.1905237882055,19.7077069150093,19.7077069150093,31208.1056742115,0.0,1.0
2021-07-12,23.27,23.27,22.56,22.79,21115,20.4275429805019,20.4275429805019,19.8042702896486,20.0061755275306,24053.115466162,0.0,1.0
2021-07-13,22.93,23.18,22.65,23.17,34184,20.1290743679806,20.3485365830698,19.8832766870807,20.3397580944662,38940.6440490307,0.0,1.0
2021-07-14,23.27,23.45,22.81,23.02,35618,20.4275429805019,20.5855557753661,20.0237325047378,20.2080807654127,40574.1826509003,0.0,1.0
2021-07-15,23.53,23.62,23.02,23.0713,30211,20.6557836841946,20.7347900816267,20.2080807654127,20.253114411949,34414.8080202805,0.0,1.0
2021-07-16,23.1,23.74,22.85,23.74,33074,20.2783086742412,20.8401319448695,20.058846459152,20.8401319448695,37676.1894827301,0.0,1.0
2021-07-19,22.54,23.3155,22.32,22.73,43475,19.7867133124414,20.4674851036481,19.5935865631629,19.9535045959092,49524.4705134453,0.0,1.0
2021-07-20,22.88,23.33,22.59,22.59,56369,20.0851819249627,20.4802139121233,19.8306057554593,19.8306057554593,64212.6481511765,0.0,1.0
2021-07-21,22.99,23.87,22.84,23.31,37683,20.181745299602,20.9542522967159,20.0500679705485,20.4626569349161,42926.5238035228,0.0,1.0
2021-07-22,22.93,23.72,22.77,23.06,35568,20.1290743679806,20.8225749676624,19.9886185503235,20.2431947198269,40517.2252380039,0.0,1.0
2021-07-23,23.13,23.3,22.91,23.0,34793,20.3046441400519,20.4538784463126,20.1115173907734,20.1905237882055,39634.3853381093,0.0,1.0
2021-07-26,23.21,23.4775,23.13,23.13,18424,20.3748720488805,20.6096966190259,20.3046441400519,20.3046441400519,20987.6675040762,0.0,1.0
2021-07-27,23.17,23.245,22.93,23.0,31034,20.3397580944662,20.4055967589929,20.1290743679806,20.1905237882055,35352.3270365557,0.0,1.0
2021-07-28,23.3,23.475,22.92,23.32,19487,20.4538784463126,20.607501996875,20.120295879377,20.4714354235197,22198.5821022543,0.0,1.0
2021-07-29,23.42,23.6,23.22,23.33,21702,20.5592203095554,20.7172331044196,20.383650537484,20.4802139121233,24721.7954935661,0.0,1.0
2021-07-30,23.06,23.34,23.0,23.3,26684,20.2431947198269,20.4889924007268,20.1905237882055,20.4538784463126,30397.0321145664,0.0,1.0
2021-08-02,23.02,23.64,22.9,23.12,25177,20.2080807654127,20.7523470588339,20.1027389021699,20.2958656514484,28680.335689868,0.0,1.0
2021-08-03,23.35,23.53,22.71,23.05,26983,20.4977708893304,20.6557836841946,19.9359476187021,20.2344162312234,30737.637443687,0.0,1.0
2021-08-04,23.3,23.46,23.035,23.07,26324,20.4538784463126,20.5943342639697,20.221248498318,20.2519732084305,29986.938741712,0.0,1.0
2021-08-05,23.99,24.0,23.25,23.27,51328,21.0595941599587,21.0683726485623,20.4099860032947,20.4275429805019,58470.2017829585,0.0,1.0
2021-08-06,25.1,25.23,24.06,24.06,97529,22.0340063949547,22.1481267468011,21.1210435801837,21.1210435801837,111099.990447517,0.0,1.0
2021-08-09,24.95,25.15,24.42,24.63,44611,21.9023290659012,22.0778988379726,21.4370691699121,21.6214174305871,50818.5429344522,0.0,1.0
2021-08-10,25.32,25.32,25.07,25.1,18092,22.2271331442332,22.2271331442332,22.007670929144,22.0340063949547,20609.470282444,0.0,1.0
2021-08-11,25.3,25.3,25.01,25.17,18171,22.2095761670261,22.2095761670261,21.9549999975226,22.0954558151797,20699.4629948203,0.0,1.0
2021-08-12,25.21,25.28,25.0,25.09,22803,22.130569769594,22.192019189819,21.9462215089191,22.0252279063512,25975.9977255455,0.0,1.0
2021-08-13,25.07,25.2307,25.04,25.2307,23009,22.007670929144,22.1487412410034,21.9813354633333,22.1487412410034,26210.6622666789,0.0,1.0
2021-08-16,25.02,25.265,24.85,25.0,33766,21.9637784861262,22.1788514569136,21.8145441798656,21.9462215089191,38464.4800772166,0.0,1.0
2021-08-17,25.01,25.16,24.71,24.9,29662,21.9549999975226,22.0866773265761,21.6916453394156,21.8584366228834,33789.4156266777,0.0,1.0
2021-08-18,24.96,25.18,24.91,25.0,22919,21.9111075545048,22.1042343037833,21.867215111487,21.9462215089191,26108.1389234652,0.0,1.0
2021-08-19,25.07,25.1184,24.64,24.64,40658,22.007670929144,22.0501588139853,21.6301959191906,21.6301959191906,46315.4898708605,0.0,1.0
2021-08-20,25.11,25.27,24.91,24.94,27468,22.0427848835583,22.1832407012154,21.867215111487,21.8935505772977,31290.1243487824,0.0,1.0
2021-08-23,25.04,25.32,24.99,25.32,24719,21.9813354633333,22.2271331442332,21.9374430203155,22.2271331442332,28158.6057877367,0.0,1.0
2021-08-24,25.1,25.14,24.935,24.95,26835,22.0340063949547,22.069120349369,21.8891613329959,21.9023290659012,30569.0435015136,0.0,1.0
2021-08-25,24.99,25.09,24.95,25.04,8672,21.9374430203155,22.0252279063512,21.9023290659012,21.9813354633333,9878.69369275669,0.0,1.0
2021-08-26,24.55,25.03,24.44,24.9008,32515,21.5511895217585,21.9725569747298,21.4546261471193,21.8591389019717,37039.405606548,0.0,1.0
2021-08-27,24.98,25.1784,24.7,24.7,49884,21.9286645317119,22.1028297456067,21.682866850812,21.682866850812,56825.2716985096,0.0,1.0
2021-08-30,24.49,24.94,24.48,24.94,24556,21.4985185901371,21.8935505772977,21.4897401015335,21.8935505772977,27972.9246216944,0.0,1.0
2021-08-31,24.58,24.84,24.35,24.6592,20663,21.7267592938299,21.9565785540575,21.5234576405516,21.7967657761761,23376.5437878366,0.17,1.0
2021-09-01,24.77,25.02,24.24,24.69,29898,21.8947041378424,22.1156841957536,21.4262264150706,21.8239905193108,33824.3191293006,0.0,1.0
2021-09-02,24.99,25.12,24.725,24.9,35169,22.0891665888043,22.2040762189181,21.8549277274184,22.0096137679562,39787.526906762,0.0,1.0
2021-09-03,24.71,25.19,24.51,24.78,19727,21.8416689239437,22.2659506351332,21.6648848776147,21.9035433401588,22317.6247061246,0.0,1.0
2021-09-07,24.53,24.88,24.53,24.88,21366,21.6825632822476,21.9919353633233,21.6825632822476,21.9919353633233,24171.8644229259,0.0,1.0
2021-09-08,24.31,24.48,24.25,24.42,26648,21.4881008312858,21.6383672706654,21.4350656173871,21.5853320567667,30147.516762245,0.0,1.0
2021-09-09,24.02,24.417,24.02,24.27,33584,21.2317639641088,21.5826802960718,21.2317639641088,21.45274402202,37994.3786754442,0.0,1.0
2021-09-10,23.94,24.23,23.74,24.2,33107,21.1610503455772,21.4173872127542,20.9842662992482,21.3908696058048,37454.737220341,0.0,1.0
2021-09-13,24.18,24.24,23.98,23.98,23734,21.3731912011719,21.4262264150706,21.196407154843,21.196407154843,26850.8391937529,0.0,1.0
2021-09-14,24.02,24.4066,23.96,24.38,31516,21.2317639641088,21.5734875256627,21.1787287502101,21.5499752475009,35654.8010461916,0.0,1.0
2021-09-15,24.31,24.52,23.89,24.13,58702,21.4881008312858,21.6737240799312,21.1168543339949,21.3289951895897,66410.97001566,0.0,1.0
2021-09-16,23.72,24.25,23.5,24.25,66587,20.9665878946153,21.4350656173871,20.7721254436535,21.4350656173871,75331.4582200396,0.0,1.0
2021-09-17,23.89,23.89,23.42,23.7,131730,21.1168543339949,21.1168543339949,20.7014118251219,20.9489094899824,149029.284865301,0.0,1.0
2021-09-20,23.36,23.75,23.0,23.2,36080,20.6483766112232,20.9931055015647,20.330165327831,20.50694937416,40818.1628933429,0.0,1.0
2021-09-21,23.09,23.36,23.03,23.36,13949,20.4097181486791,20.6483766112232,20.3566829347804,20.6483766112232,15780.8357594024,0.0,1.0
2021-09-22,23.26,23.44,23.145,23.24,21866,20.5599845880587,20.7190902297548,20.4583337614195,20.5423061834258,24737.5263255498,0.0,1.0
2021-09-23,23.87,24.01,23.46,23.46,18657,21.099175929362,21.2229247617923,20.7367686343877,20.7367686343877,21107.1082345094,0.0,1.0
2021-09-24,24.25,24.37,23.87,23.87,13311,21.4350656173871,21.5411360451845,21.099175929362,21.099175929362,15059.0511716543,0.0,1.0
2021-09-27,24.87,25.16,24.55,24.55,29135,21.9830961610069,22.2394330281839,21.7002416868805,21.7002416868805,32961.1190658965,0.0,1.0
2021-09-28,24.58,24.94,24.55,24.9,23774,21.7267592938299,22.044970577222,21.7002416868805,22.0096137679562,26896.0921459627,0.0,1.0
2021-09-29,24.68,24.8676,24.52,24.52,12150,21.8151513169944,21.9809747524509,21.6737240799312,21.6737240799312,13745.5842337615,0.0,1.0
2021-09-30,24.34,24.84,24.32,24.32,24107,21.5146184382351,21.9565785540575,21.4969400336022,21.4969400336022,27272.8229731103,0.0,1.0
2021-10-01,24.7,25.0,24.39,24.45,33826,21.8328297216273,22.0980057911207,21.5588144498174,21.611849663716,38268.1590363142,0.0,1.0
2021-10-04,24.49,24.735,24.48,24.52,27303,21.6472064729818,21.8637669297348,21.6383672706654,21.6737240799312,30888.5338546825,0.0,1.0
2021-10-05,24.35,24.74,24.28,24.74,26283,21.5234576405516,21.868186530893,21.4615832243364,21.868186530893,29734.5835733296,0.0,1.0
2021-10-06,24.25,24.4,24.07,24.25,34207,21.4350656173871,21.5676536521338,21.275959975691,21.4350656173871,38699.1934061136,0.0,1.0
2021-10-07,24.68,24.82,24.37,24.46,60038,21.8151513169944,21.9389001494246,21.5411360451845,21.6206888660325,67922.4186194711,0.0,1.0
2021-10-08,24.93,24.97,24.55,24.68,16573,22.0361313749056,22.0714881841714,21.7002416868805,21.8151513169944,18749.4294243728,0.0,1.0
2021-10-11,24.63,24.94,24.63,24.94,13400,21.7709553054121,22.044970577222,21.7709553054121,22.044970577222,15159.7389903214,0.0,1.0
2021-10-12,24.67,24.7778,24.55,24.65,13206,21.8063121146779,21.9015987156492,21.7002416868805,21.788633710045,14940.2621721033,0.0,1.0
2021-10-13,24.63,24.78,24.2401,24.61,24516,21.7709553054121,21.9035433401588,21.4263148070938,21.7532769007792,27735.5344094566,0.0,1.0
2021-10-14,24.85,24.91,24.63,24.8,19140,21.965417756374,22.0184529702727,21.7709553054121,21.9212217447917,21653.5376324441,0.0,1.0
2021-10-15,24.99,25.4,24.95,25.05,47889,22.0891665888043,22.4515738837786,22.0538097795385,22.1422018027029,54177.9657095148,0.0,1.0
2021-10-18,24.63,25.11,24.6,24.86,21214,21.7709553054121,22.1952370166016,21.7444376984628,21.9742569586904,23999.9032045282,0.0,1.0
2021-10-19,24.22,24.74,24.13,24.57,27921,21.4085480104377,21.868186530893,21.3289951895897,21.7179200915134,31587.6919663257,0.0,1.0
2021-10-20,23.84,24.275,23.66,24.26,54484,21.0726583224127,21.4571636231782,20.9135526807166,21.4439048197035,61639.0462051246,0.0,1.0
2021-10-21,24.31,24.8926,24.0,24.0,50189,21.4881008312858,22.0030727582421,21.2140855594759,21.2140855594759,56780.0104615849,0.0,1.0
2021-10-22,24.27,24.7857,24.19,24.4,31574,21.45274402202,21.9085816854792,21.3820304034884,21.5676536521338,35720.417826896,0.0,1.0
2021-10-25,25.02,25.05,24.36,24.935,47274,22.1156841957536,22.1422018027029,21.532296842868,22.0405509760638,53482.2015692875,0.0,1.0
2021-10-26,25.51,25.7,24.97,25.18,41760,22.5488051092596,22.7167499532721,22.0714881841714,22.2571114328168,47244.0821071507,0.0,1.0
2021-10-27,24.91,25.52,24.53,25.41,38171,22.0184529702727,22.557644311576,21.6825632822476,22.4604130860951,43183.7609701161,0.0,1.0
2021-10-28,25.12,25.38,24.97,25.02,16973,22.2040762189181,22.4338954791457,22.0714881841714,22.1156841957536,19201.958946472,0.0,1.0
2021-10-29,25.67,25.73,25.0762,25.16,22900,22.6902323463227,22.7432675602214,22.165360512772,22.2394330281839,25907.3151401761,0.0,1.0
2021-11-01,25.79,26.0,25.52,25.72,32903,22.7963027741201,22.9819260227655,22.557644311576,22.734428357905,37223.9471640705,0.0,1.0
2021-11-02,25.81,25.945,25.43,25.85,30430,22.813981178753,22.9333104100251,22.478091490728,22.8493379880188,34426.1833936925,0.0,1.0
2021-11-03,26.26,26.52,25.28,25.66,38967,23.2117452829932,23.4415645432208,22.3455034559813,22.6813931440063,44084.2947190935,0.0,1.0
2021-11-04,26.24,26.38,25.67,26.02,25890,23.1940668783603,23.3178157107906,22.6902323463227,22.9996044273984,29289.9733178672,0.0,1.0
2021-11-05,27.42,27.7,26.47,26.47,45910,24.2370927517012,24.4845904165617,23.3973685316386,23.3973685316386,51939.0758989294,0.0,1.0
2021-11-08,27.31,27.64,27.05,27.64,24936,24.1398615262203,24.431555202663,23.9100422659926,24.431555202663,28210.6904076607,0.0,1.0
2021-11-09,26.68,27.07,26.5859,26.5859,19366,23.582991780284,23.9277206706255,23.4998148864862,23.4998148864862,21909.2168124301,0.0,1.0
2021-11-10,27.04,27.17,26.57,26.78,33089,23.9012030636762,24.01611269379,23.4857605548031,23.6713838034485,37434.3733918465,0.0,1.0
2021-11-11,27.52,27.63,27.15,27.18,32877,24.3254847748657,24.4227160003466,23.9984342891571,24.0249518961064,37194.532745134,0.0,1.0
2021-11-12,27.5,27.63,27.34,27.63,42939,24.3078063702328,24.4227160003466,24.1663791331696,24.4227160003466,48577.912873538,0.0,1.0
2021-11-15,27.52,27.64,27.2853,27.31,17838,24.3254847748657,24.431555202663,24.1180286964986,24.1398615262203,20180.5540380114,0.0,1.0
2021-11-16,27.68,27.8,27.22,27.39,27209,24.4669120119288,24.5729824397262,24.0603087053722,24.2105751447518,30782.1894169892,0.0,1.0
2021-11-17,27.38,27.5,27.2,27.5,24308,24.2017359424354,24.3078063702328,24.0426303007393,24.3078063702328,27500.2190579651,0.0,1.0
2021-11-18,27.76,27.87,27.2,27.42,42271,24.5376256304604,24.6348568559414,24.0426303007393,24.2370927517012,47822.1885716325,0.0,1.0
2021-11-19,27.59,27.78,27.33,27.69,24629,24.3873591910808,24.5553040350933,24.1575399308532,24.4757512142453,27863.3739994496,0.0,1.0
2021-11-22,28.13,28.34,27.77,27.77,33056,24.864676116169,25.0502993648144,24.5464648327769,24.5464648327769,37397.0397062734,0.0,1.0
2021-11-23,28.56,28.59,27.8007,28.12,36295,25.2447618157763,25.2712794227256,24.5736011838884,24.8558369138526,41061.3975114712,0.0,1.0
2021-11-24,27.88,28.58,27.78,28.51,17583,24.6436960582578,25.2624402204092,24.5553040350933,25.2005658041941,19892.0664676732,0.0,1.0
2021-11-26,26.91,27.39,26.56,27.15,44940,23.7862934335623,24.2105751447518,23.4769213524866,23.9984342891571,50841.691807839,0.0,1.0
2021-11-29,26.61,27.28,26.53,27.28,26408,23.5211173640689,24.1133439192709,23.4504037455373,24.1133439192709,29875.9990489856,0.0,1.0
2021-11-30,26.35,26.63,26.03,26.24,29083,23.4459841443791,23.6951255318715,23.161251130102,23.3481071707213,32685.2157401855,0.175,1.0
2021-12-01,26.61,27.72,26.58,26.8,72772,23.6773297184792,24.6649973617529,23.6506359983907,23.8463899457062,81785.5283101738,0.0,1.0
2021-12-02,27.43,27.7,26.8,27.07,27014,24.4069580675642,24.6472015483605,23.8463899457062,24.0866334265025,30359.9497302677,0.0,1.0
2021-12-03,27.2,27.75,26.94,27.7,72377,24.2023062135526,24.6916910818413,23.9709606394524,24.6472015483605,81341.6036731909,0.0,1.0
2021-12-06,27.11,27.68,27.11,27.53,32018,24.1222250532872,24.6294057349682,24.1222250532872,24.4959371345258,35983.7443719444,0.0,1.0
2021-12-07,27.06,27.415,26.69,27.415,27879,24.0777355198064,24.39361120752,23.7485129720485,24.39361120752,31332.0884922681,0.0,1.0
2021-12-08,27.09,27.4238,26.88,27.16,21604,24.1044292398948,24.4014413654126,23.9175731992755,24.1667145867679,24279.8679933628,0.0,1.0
2021-12-09,26.85,27.25,26.75,27.25,24097,23.890879479187,24.2467957470334,23.8019004122254,24.2467957470334,27081.650575637,0.0,1.0
2021-12-10,26.82,27.445,26.55,26.7,27748,23.8641857590985,24.4203049276085,23.6239422783022,23.7574108787446,31184.8628531675,0.0,1.0
2021-12-13,26.78,27.41,26.5,26.8,30691,23.8285941323139,24.3891622541719,23.5794527448215,23.8463899457062,34492.3823636501,0.0,1.0
2021-12-14,26.81,27.13,26.29,26.84,48403,23.8552878524024,24.1400208666795,23.3925967042021,23.8819815724909,54398.1878579308,0.0,1.0
2021-12-15,26.71,27.5,26.5361,27.09,71739,23.7663087854408,24.4692434144374,23.6115741879946,24.1044292398948,80624.5810949755,0.0,1.0
2021-12-16,26.49,27.01,26.34,27.0,62768,23.5705548381253,24.0332459863256,23.4370862376829,24.0243480796294,70542.4344661819,0.0,1.0
2021-12-17,26.21,26.41,25.58,26.41,71708,23.3214134506328,23.499371584556,22.7608453287748,23.499371584556,80589.7414399213,0.0,1.0
2021-12-20,25.94,26.085,25.62,25.91,39436,23.0811699698365,23.2101896169309,22.7964369555595,23.0544762497481,44320.5366684992,0.0,1.0
2021-12-21,26.37,26.4966,26.0001,26.0001,17434,23.4637799577714,23.5764274565448,23.1346463890805,23.1346463890805,19593.372458632,0.0,1.0
2021-12-22,26.51,26.52,26.13,26.16,40108,23.5883506515176,23.5972485582138,23.2502301970636,23.276923917152,45075.7704812902,0.0,1.0
2021-12-23,26.7,26.99,26.68,26.8,17086,23.7574108787446,24.0154501729332,23.7396150653523,23.8463899457062,19202.2692341509,0.0,1.0
2021-12-27,27.12,27.26,26.63,26.78,32545,24.1311229599833,24.2556936537295,23.6951255318715,23.8285941323139,36576.0185078685,0.0,1.0
2021-12-28,26.91,27.52,26.72,27.09,57978,23.944266919364,24.4870392278297,23.775206692137,24.1044292398948,65159.145830364,0.0,1.0
2021-12-29,26.92,27.155,26.71,27.155,14864,23.9531648260601,24.1622656334199,23.7663087854408,24.1622656334199,16705.0526686421,0.0,1.0
2021-12-30,26.65,26.8099,26.45,26.51,20805,23.7129213452638,23.8551988733354,23.5349632113407,23.5883506515176,23381.9039808328,0.0,1.0
2021-12-31,26.5,26.67,26.4,26.56,13992,23.5794527448215,23.7307171586562,23.4904736778599,23.6328401849984,15725.0468877583,0.0,1.0
2022-01-03,26.92,27.1488,26.54,26.54,25941,23.9531648260601,24.1567489312683,23.6150443716061,23.6150443716061,29154.0481214509,0.0,1.0
2022-01-04,26.99,27.4,26.85,27.21,53000,24.0154501729332,24.3802643474758,23.890879479187,24.2112041202487,59564.5715445394,0.0,1.0
2022-01-05,26.76,27.1726,26.53,26.97,46363,23.8107983189216,24.1779259492051,23.6061464649099,23.9976543595409,52105.5137833863,0.0,1.0
2022-01-06,27.42,27.42,26.51,26.62,44127,24.3980601608681,24.3980601608681,23.5883506515176,23.6862276251754,49592.563180111,0.0,1.0
2022-01-07,27.79,27.85,27.28,27.39,19224,24.727282708626,24.7806701488029,24.2734894671219,24.3713664407796,21605.0815730608,0.0,1.0
2022-01-10,27.73,27.85,27.55,27.75,38833,24.673895268449,24.7806701488029,24.5137329479182,24.6916910818413,43642.8491846999,0.0,1.0
2022-01-11,27.8,27.99,27.41,27.895,26595,24.7361806153221,24.9052408425491,24.3891622541719,24.8207107289356,29889.0524571136,0.0,1.0
2022-01-12,27.56,28.0,27.47,28.0,25973,24.5226308546143,24.9141387492453,24.4425496943489,24.9141387492453,29190.0116363456,0.0,1.0
2022-01-13,27.63,27.95,27.62,27.69,21390,24.5849162014874,24.8696492157645,24.5760182947913,24.6383036416644,24039.3619875037,0.0,1.0
2022-01-14,28.0,28.04,26.0377,27.46,19718,24.9141387492453,24.9497303760299,23.168102518258,24.4336517876527,22160.2683342495,0.0,1.0
2022-01-18,27.65,28.01,27.5201,27.57,25506,24.6027120148797,24.9230366559415,24.4871282068966,24.5315287613105,28665.1690908494,0.0,1.0
2022-01-19,27.19,27.94,27.1,27.77,23225,24.1934083068564,24.8607513090684,24.113327146591,24.7094868952336,26101.6447947533,0.0,1.0
2022-01-20,26.68,27.39,26.4,27.27,20615,23.7396150653523,24.3713664407796,23.4904736778599,24.2645915604257,23168.3706111449,0.0,1.0
2022-01-21,26.43,27.13,26.2,26.3,34814,23.5171673979483,24.1400208666795,23.3125155439367,23.4014946108983,39126.0564858791,0.0,1.0
2022-01-24,26.99,27.22,26.0243,26.27,45832,24.0154501729332,24.2201020269449,23.1561793232852,23.3748008908098,51508.7442081005,0.0,1.0
2022-01-25,27.06,27.39,26.35,26.65,30961,24.0777355198064,24.3713664407796,23.4459841443791,23.7129213452638,34795.824520575,0.0,1.0
2022-01-26,27.05,27.44,26.72,27.43,30740,24.0688376131102,24.4158559742604,23.775206692137,24.4069580675642,34547.4514958328,0.0,1.0
2022-01-27,26.48,27.45,26.44,27.065,19714,23.5616569314291,24.4247538809566,23.5260653046445,24.0821844731544,22155.7728948877,0.0,1.0
2022-01-28,26.72,26.73,26.1,26.33,23530,23.775206692137,23.7841045988331,23.2235364769751,23.4281883309867,26444.4220460944,0.0,1.0
2022-01-31,26.71,26.87,26.22,26.5,28743,23.7663087854408,23.9086752925793,23.330311357329,23.5794527448215,32303.1033944281,0.0,1.0
2022-02-01,26.55,26.71,26.11,26.71,39096,23.6239422783022,23.7663087854408,23.2324343836712,23.7663087854408,43938.4243227417,0.0,1.0
2022-02-02,26.53,26.86,26.04,26.45,33737,23.6061464649099,23.8997773858832,23.1701490367981,23.5349632113407,37915.6594377004,0.0,1.0
2022-02-03,27.08,27.18,26.24,26.46,37414,24.0955313331987,24.1845104001603,23.3481071707213,23.5438611180368,42048.0920710828,0.0,1.0
2022-02-04,27.49,27.66,26.87,27.0,36222,24.4603455077412,24.6116099215759,23.9086752925793,24.0243480796294,40708.451141251,0.0,1.0
2022-02-07,27.39,27.69,27.12,27.42,23595,24.3713664407796,24.6383036416644,24.1311229599833,24.3980601608681,26517.4729357246,0.0,1.0
2022-02-08,27.66,27.71,27.2974,27.39,21212,24.6116099215759,24.6560994550567,24.2889718247732,24.3713664407796,23839.3149359013,0.0,1.0
2022-02-09,27.1,27.67,27.05,27.56,25356,24.113327146591,24.6205078282721,24.0688376131102,24.5226308546143,28496.5901147799,0.0,1.0
2022-02-10,26.94,27.37,26.82,27.03,29662,23.9709606394524,24.3535706273873,23.8641857590985,24.0510417997179,33335.9305878137,0.0,1.0
2022-02-11,26.77,27.16,26.64,26.93,22196,23.8196962256177,24.1667145867679,23.7040234385677,23.9620627327563,24945.1930189169,0.0,1.0
2022-02-14,26.7,27.01,26.61,26.69,14452,23.7574108787446,24.0332459863256,23.6773297184792,23.7485129720485,16242.0224143714,0.0,1.0
2022-02-15,26.92,27.13,26.89,26.98,18585,23.9531648260601,24.1400208666795,23.9264711059717,24.0065522662371,20886.935135005,0.0,1.0
2022-02-16,27.1,27.2,26.78,26.78,14714,24.113327146591,24.2023062135526,23.8285941323139,23.8285941323139,16536.4736925727,0.0,1.0
2022-02-17,26.55,26.96,26.46,26.86,20121,23.6239422783022,23.9887564528448,23.5438611180368,23.8997773858832,22613.1838499562,0.0,1.0
2022-02-18,26.51,26.745,26.33,26.33,20682,23.5883506515176,23.7974514588773,23.4281883309867,23.4281883309867,23243.6692204559,0.0,1.0
2022-02-22,26.16,26.67,26.11,26.57,16973,23.276923917152,23.7307171586562,23.2324343836712,23.6417380916946,19075.2730721786,0.0,1.0
2022-02-23,26.45,26.54,26.18,26.36,33626,23.5349632113407,23.6150443716061,23.2947197305444,23.4548820510752,37790.9109954089,0.0,1.0
2022-02-24,25.88,26.37,25.13,26.0,41611,23.0277825296596,23.4637799577714,22.3604395274477,23.1345574100135,46764.9318215061,0.0,1.0
2022-02-25,26.44,26.5,26.19,26.19,10943,23.5260653046445,23.5794527448215,23.3036176372405,23.3036176372405,12298.3982341867,0.0,1.0
2022-02-28,26.15,26.41,25.9,26.06,32221,23.4237393776387,23.6566331534775,23.1998030547167,23.3431223013868,35971.1631185737,0.175,1.0
2022-03-01,25.29,25.68,25.27,25.57,36421,22.6533984267871,23.0027390905454,22.6354835209533,22.9042071084597,40659.9960256222,0.0,1.0
2022-03-02,26.06,26.33,25.4755,25.51,16485,23.3431223013868,23.5849735301425,22.8195591783952,22.8504623909584,18403.6691601653,0.0,1.0
2022-03-03,26.39,26.5,26.05,26.2,23471,23.6387182476438,23.7372502297294,23.3341648484699,23.4685266422231,26202.7612288893,0.0,1.0
2022-03-04,25.79,26.22,25.78,26.03,20012,23.101271072631,23.4864415480568,23.0923136197141,23.3162499426361,22341.1724132987,0.0,1.0
2022-03-07,25.37,25.885,25.37,25.84,25978,22.7250580501221,23.1863668753414,22.7250580501221,23.1460583372154,29001.5479188824,0.0,1.0
2022-03-08,25.87,26.28,25.4,25.5,42131,23.1729306959661,23.5401862655581,22.7519304088727,22.8415049380415,47034.5760016334,0.0,1.0
2022-03-09,26.25,26.39,26.02,26.35,20125,23.5133139068075,23.6387182476438,23.3072924897192,23.6028884359762,22467.324346274,0.0,1.0
2022-03-10,26.4,26.53,25.98,25.98,22547,23.6476757005606,23.7641225884801,23.2714626780517,23.2714626780517,25171.2179893388,0.0,1.0
2022-03-11,26.64,27.0,26.49,26.53,33118,23.8626545705657,24.1851228755734,23.7282927768126,23.7641225884801,36972.5638608649,0.0,1.0
2022-03-14,26.97,27.13,26.8,26.98,22296,24.1582505168227,24.3015697634928,24.0059738172358,24.1672079697396,24891.0044037032,0.0,1.0
2022-03-15,27.14,27.36,26.9,27.19,36988,24.3105272164097,24.507591180581,24.0955483464046,24.3553144809941,41292.9884680738,0.0,1.0
2022-03-16,27.55,27.64,27.13,27.35,29250,24.6777827860017,24.7583998622536,24.3015697634928,24.4986337276642,32654.3720312307,0.0,1.0
2022-03-17,27.08,27.5,27.0104,27.43,29786,24.2567824989084,24.6329955214173,24.1944386266069,24.5702933509992,33252.756421273,0.0,1.0
2022-03-18,26.58,27.4,26.4119,27.4,86511,23.8089098530645,24.5434209922485,23.6583350695317,24.5434209922485,96579.9103861125,0.0,1.0
2022-03-21,27.14,27.14,26.58,26.84,38618,24.3105272164097,24.3105272164097,23.8089098530645,24.0418036289033,43112.7021915236,0.0,1.0
2022-03-22,27.14,27.241,26.95,27.06,21459,24.3105272164097,24.4009974908702,24.140335610989,24.2388675930747,23956.5869886557,0.0,1.0
2022-03-23,26.45,27.1,26.45,26.96,18050,23.692462965145,24.2746974047422,23.692462965145,24.1492930639059,20150.8176124347,0.0,1.0
2022-03-24,26.81,26.87,26.6753,26.785,13044,24.0149312701527,24.068675987654,23.8942743793623,23.9925376378605,14562.1753427478,0.0,1.0
2022-03-25,26.99,27.0881,26.77,26.77,20323,24.1761654226565,24.2640380357711,23.9791014584852,23.9791014584852,22688.3693261778,0.0,1.0
2022-03-28,26.97,27.02,26.6424,26.87,13035,24.1582505168227,24.2030377814071,23.8648043592658,24.068675987654,14552.1278436613,0.0,1.0
2022-03-29,27.26,27.35,26.98,27.2,19196,24.4180166514122,24.4986337276642,24.1672079697396,24.364271933911,21430.1991627865,0.0,1.0
2022-03-30,26.49,27.49,26.45,27.44,30212,23.7282927768126,24.6240380685005,23.692462965145,24.5792508039161,33728.3380447022,0.0,1.0
2022-03-31,26.32,26.505,26.18,26.33,22635,23.5760160772256,23.7417289561879,23.4506117363893,23.5849735301425,25269.4602026293,0.0,1.0
2022-04-01,26.18,26.545,25.97,26.545,22901,23.4506117363893,23.7775587678554,23.2625052251348,23.7775587678554,25566.4196200757,0.0,1.0
2022-04-04,25.97,26.1555,25.75,25.91,22843,23.2625052251348,23.428665976743,23.0654412609635,23.2087605076336,25501.6690704069,0.0,1.0
2022-04-05,25.79,26.18,25.72,26.15,20566,23.101271072631,23.4506117363893,23.0385689022129,23.4237393776387,22959.6518015142,0.0,1.0
2022-04-06,25.48,25.86,25.37,25.64,24411,22.8235900322078,23.1639732430492,22.7250580501221,22.9669092788778,27252.1666890383,0.0,1.0
2022-04-07,25.1,25.35,25.1,25.35,18052,22.4832068213664,22.7071431442883,22.4832068213664,22.7071431442883,20153.0503900094,0.0,1.0
2022-04-08,24.89,25.2532,24.81,25.15,20809,22.2951003101119,22.620435000053,22.2234406867769,22.5279940859508,23230.9342768506,0.0,1.0
2022-04-11,24.68,25.19,24.6259,25.05,33815,22.1069937988574,22.5638238976183,22.0585339785771,22.438419556782,37750.6868456775,0.0,1.0
2022-04-12,24.78,25.19,24.61,24.71,26360,22.1965683280262,22.5638238976183,22.0442916284393,22.1338661576081,29428.0084356664,0.0,1.0
2022-04-13,25.1,25.13,24.84,24.9863,15721,22.4832068213664,22.510079180117,22.2503130455275,22.3813605817015,17550.7481265975,0.0,1.0
2022-04-14,25.0,25.1982,24.94,25.17,17430,22.3936322921976,22.5711690090101,22.3398875746963,22.5459089917845,19458.6565642513,0.0,1.0
2022-04-18,25.02,25.25,24.89,25.25,11160,22.4115471980313,22.6175686151196,22.2951003101119,22.6175686151196,12458.8988673003,0.0,1.0
2022-04-19,26.3,26.41,24.53,24.53,32576,23.5581011713919,23.6566331534775,21.9726320051043,21.9726320051043,36367.481138098,0.0,1.0
2022-04-20,26.74,26.79,26.2209,26.69,38996,23.9522290997345,23.9970163643189,23.4872477188193,23.9074418351501,43534.697153158,0.0,1.0
2022-04-21,26.79,27.25,26.7,26.73,32864,23.9970163643189,24.4090591984954,23.916399288067,23.9432716468176,36689.0011088672,0.0,1.0
2022-04-22,26.23,26.93,26.23,26.86,39741,23.4953990009737,24.1224207051552,23.4953990009737,24.0597185347371,44366.4067997654,0.0,1.0
2022-04-25,26.13,26.47,25.81,26.4,29522,23.4058244718049,23.7103778709788,23.1191859784648,23.6476757005606,32958.0297814014,0.0,1.0
2022-04-26,25.7,26.24,25.7,25.97,26327,23.0206539963791,23.5043564538906,23.0206539963791,23.2625052251348,29391.1676056824,0.0,1.0
2022-04-27,25.58,25.99,25.52,25.52,31471,22.9131645613766,23.2804201309686,22.8594198438753,22.8594198438753,35133.8715280293,0.0,1.0
2022-04-28,25.27,25.79,25.17,25.79,28001,22.6354835209533,23.101271072631,22.5459089917845,23.101271072631,31260.0024357774,0.0,1.0
2022-04-29,24.85,25.53,24.78,25.13,28680,22.2592704984444,22.8683772967922,22.1965683280262,22.510079180117,32018.0304224169,0.0,1.0
2022-05-02,25.2,25.31,24.79,24.96,42152,22.5727813505352,22.6713133326208,22.2055257809431,22.3578024805301,47058.0201661686,0.0,1.0
2022-05-03,25.41,25.52,24.975,25.25,18859,22.7608878617896,22.8594198438753,22.3712386599054,22.6175686151196,21053.9761414352,0.0,1.0
2022-05-04,25.97,26.05,25.34,25.34,21930,23.2625052251348,23.3341648484699,22.6981856913715,22.6981856913715,24482.4061075176,0.0,1.0
2022-05-05,25.51,25.77,25.15,25.77,25910,22.8504623909584,23.0833561667973,22.5279940859508,23.0833561667973,28925.6334813397,0.0,1.0
2022-05-06,25.29,25.43,24.93,25.43,18507,22.6533984267871,22.7788027676234,22.3309301217794,22.7788027676234,20661.007288273,0.0,1.0
2022-05-09,25.3,25.4,25.0345,25.08,24283,22.6623558797039,22.7519304088727,22.4245355047608,22.4652919155326,27109.2689242522,0.0,1.0
2022-05-10,25.11,26.11,24.9566,25.42,17016,22.4921642742832,23.3879095659711,22.3547569465383,22.7698453147065,18996.4716062708,0.0,1.0
2022-05-11,25.12,25.53,24.99,25.21,18281,22.5011217272001,22.8683772967922,22.3846748392807,22.581738803452,20408.7034223223,0.0,1.0
2022-05-12,24.86,25.05,24.48,24.98,25690,22.2682279513613,22.438419556782,21.9278447405199,22.3757173863638,28680.0279481133,0.0,1.0
2022-05-13,24.76,25.0,24.7,24.98,20295,22.1786534221925,22.3936322921976,22.1249087046912,22.3757173863638,22657.1104401308,0.0,1.0
2022-05-16,24.6,24.86,24.3774,24.73,16537,22.0353341755224,22.2682279513613,21.8359412735927,22.1517810634418,18461.7213771098,0.0,1.0
2022-05-17,25.17,25.24,24.8,24.9,17394,22.5459089917845,22.6086111622027,22.21448323386,22.3040577630288,19418.4665679052,0.0,1.0
2022-05-18,24.33,24.99,24.22,24.91,19996,21.7934829467667,22.3846748392807,21.694950964681,22.3130152159457,22323.3101927004,0.0,1.0
2022-05-19,23.87,24.46,23.63,24.46,39672,21.3814401125902,21.9099298346861,21.1664612425852,21.9099298346861,44289.3759734354,0.0,1.0
2022-05-20,23.97,24.26,23.7,24.05,23264,21.471014641759,21.7307807763485,21.2291634130033,21.5426742650941,25971.6687498992,0.0,1.0
2022-05-23,24.43,24.79,24.1,24.25,29343,21.8830574759355,22.2055257809431,21.5874615296785,21.7218233234317,32758.1961884581,0.0,1.0
2022-05-24,24.39,24.77,24.05,24.4,24413,21.847227664268,22.1876108751094,21.5426742650941,21.8561851171848,27254.3994666131,0.0,1.0
2022-05-25,24.35,24.68,24.23,24.68,15279,21.8113978526004,22.1069937988574,21.7039084175979,22.1069937988574,17057.3042825701,0.0,1.0
2022-05-26,24.82,24.97,24.52,24.52,15508,22.2323981396938,22.3667599334469,21.9636745521874,21.9636745521874,17312.9573148829,0.0,1.0
2022-05-27,24.98,25.1199,24.69,24.77,13743,22.3757173863638,22.501032152671,22.1159512517743,22.1876108751094,15342.5311051352,0.0,1.0
2022-05-31,25.13,25.19,24.52,24.72,29478,22.6668346061624,22.7209535904986,22.1166249320773,22.2970215465314,32681.3228609611,0.175,1.0
2022-06-01,25.11,25.2,24.75,24.9,16141,22.648794944717,22.7299734212213,22.3240810386995,22.4593784995401,17895.0143258964,0.0,1.0
2022-06-02,25.28,25.28,24.79,25.21,17604,22.802132067003,22.802132067003,22.3601603615904,22.738993251944,19516.9959849501,0.0,1.0
2022-06-03,24.99,25.24,24.85,25.2,13746,22.5405569760445,22.7660527441122,22.4142793459266,22.7299734212213,15239.7538519157,0.0,1.0
2022-06-06,25.22,25.32,24.99,25.06,15862,22.7480130826667,22.8382113898938,22.5405569760445,22.6036957911034,17585.6958823722,0.0,1.0
2022-06-07,25.35,25.39,25.2,25.329,16118,22.8652708820619,22.9013502049528,22.7299734212213,22.8463292375443,17869.5149560002,0.0,1.0
2022-06-08,25.03,25.17,24.85,25.12,26429,22.5766362989353,22.7029139290532,22.4142793459266,22.6578147754397,29300.9933473215,0.0,1.0
2022-06-09,24.85,25.18,24.69,25.01,14419,22.4142793459266,22.7119337597759,22.2699620543633,22.5585966374899,15985.8875884456,0.0,1.0
2022-06-10,23.82,24.605,23.5374,24.56,8033,21.4852367814878,22.1932934932203,21.2303363652641,22.1527042549681,8905.93210333471,0.0,1.0
2022-06-13,23.46,23.995,23.32,23.64,26372,21.1605228754703,21.6430838191352,21.0342452453524,21.3228798284791,29237.799256709,0.0,1.0
2022-06-14,23.55,23.55,23.23,23.5,20052,21.2417013519747,21.2417013519747,20.9530667688481,21.1966021983612,22231.0158765178,0.0,1.0
2022-06-15,24.26,24.86,23.5228,23.87,39476,21.8821093332869,22.4232991766493,21.2171674124089,21.5303359351013,43765.788088042,0.0,1.0
2022-06-16,23.66,24.7692,23.61,24.08,22867,21.3409194899245,22.3413991136871,21.2958203363109,21.7197523802782,25351.9170181694,0.0,1.0
2022-06-17,24.04,24.22,23.78,23.89,50843,21.6836730573873,21.8460300103961,21.449157458597,21.5483755965467,56368.0201580789,0.0,1.0
2022-06-21,24.37,25.2324,24.06,24.27,20024,21.9813274712367,22.7591976727629,21.7017127188328,21.8911291640096,22199.9731653397,0.0,1.0
2022-06-22,24.58,24.78,23.99,24.29,25246,22.1707439164135,22.3511405308676,21.6385739037738,21.909168825455,27989.4388000484,0.0,1.0
2022-06-23,24.31,25.22,24.08,24.92,26835,21.9272084869004,22.7480130826667,21.7197523802782,22.4774181609855,29751.1126594034,0.0,1.0
2022-06-24,24.64,24.87,24.26,24.27,62441,22.2248629007498,22.432319007372,21.8821093332869,21.8911291640096,69226.3545953345,0.0,1.0
2022-06-27,24.41,25.04,24.2805,24.89,22027,22.0174067941275,22.585656129658,21.9005999862684,22.4503586688174,24420.6356828276,0.0,1.0
2022-06-28,24.14,24.79,24.09,24.47,20729,21.7738713646144,22.3601603615904,21.7287722110009,22.0715257784637,22981.5842860731,0.0,1.0
2022-06-29,24.11,24.485,24.01,24.09,14880,21.7468118724463,22.0850555245478,21.6566135652192,21.7287722110009,16496.9836546272,0.0,1.0
2022-06-30,24.19,24.49,23.83,23.83,24178,21.8189705182279,22.0895654399091,21.4942566122105,21.4942566122105,26805.3811022566,0.0,1.0
2022-07-01,24.57,24.68,24.145,24.24,16256,22.1617240856908,22.2609422236406,21.7783812799758,21.8640696718415,18022.5111753777,0.0,1.0
2022-07-05,24.44,24.47,23.99,24.36,15952,22.0444662862956,22.0715257784637,21.6385739037738,21.972307640514,17685.4760254445,0.0,1.0
2022-07-06,24.32,24.55,24.19,24.25,19223,21.9362283176231,22.1436844242454,21.8189705182279,21.8730895025642,21311.929891996,0.0,1.0
2022-07-07,24.17,24.56,24.1,24.39,16495,21.8009308567825,22.1527042549681,21.7377920417236,21.9993671326821,18287.4828886476,0.0,1.0
2022-07-08,24.24,24.35,23.84,24.03,19931,21.8640696718415,21.9632878097913,21.5032764429332,21.6746532266646,22096.8670174983,0.0,1.0
2022-07-11,24.14,24.33,23.7221,24.22,21807,21.7738713646144,21.9452481483458,21.3969326387125,21.8460300103961,24176.7286664285,0.0,1.0
2022-07-12,24.15,24.41,23.995,24.19,18563,21.7828911953371,22.0174067941275,21.6430838191352,21.8189705182279,20580.2088427988,0.0,1.0
2022-07-13,23.56,24.11,23.35,23.91,25003,21.2507211826974,21.7468118724463,21.0613047375206,21.5664152579922,27720.032413753,0.0,1.0
2022-07-14,23.26,24.0,23.05,23.32,36894,20.9801262610162,21.6475937344965,20.7907098158394,21.0342452453524,40903.2066501221,0.0,1.0
2022-07-15,24.0,24.16,23.1025,23.63,30393,21.6475937344965,21.7919110260598,20.8380639271336,21.3138599977564,33695.75431553,0.0,1.0
2022-07-18,24.1,24.62,23.96,24.16,25584,21.7377920417236,22.2068232393043,21.6115144116057,21.7919110260598,28364.1686706978,0.0,1.0
2022-07-19,24.74,24.83,24.37,24.37,20836,22.3150612079768,22.3962396844812,21.9813274712367,21.9813274712367,23100.2117895036,0.0,1.0
2022-07-20,25.1,25.22,24.11,24.63,57622,22.6397751139943,22.7480130826667,21.7468118724463,22.215843070027,63883.6822679388,0.0,1.0
2022-07-21,25.13,25.34,24.95,24.95,18819,22.6668346061624,22.8562510513392,22.5044776531537,22.5044776531537,20864.0279164267,0.0,1.0
2022-07-22,24.88,25.395,24.75,25.01,18978,22.4413388380947,22.9058601203141,22.3240810386995,22.5585966374899,21040.3061691879,0.0,1.0
2022-07-25,25.42,25.57,25.08,25.08,15927,22.9284096971209,23.0637071579615,22.6217354525489,22.6217354525489,17657.7593190355,0.0,1.0
2022-07-26,25.35,25.64,25.22,25.22,9571,22.8652708820619,23.1268459730204,22.7480130826667,22.7480130826667,10611.0638816154,0.0,1.0
2022-07-27,25.68,25.8,25.41,25.505,17671,23.1629252959113,23.2711632645838,22.9193898663982,23.0050782582639,19591.2767581262,0.0,1.0
2022-07-28,25.65,25.78,25.5,25.69,64931,23.1358658037431,23.2531236031383,23.0005683429025,23.171945126634,71986.9385536696,0.0,1.0
2022-07-29,25.8,26.11,25.6,25.66,28320,23.2711632645838,23.5507780169877,23.0907666501296,23.1448856344659,31397.4850200969,0.0,1.0
2022-08-01,25.49,25.8274,25.27,25.75,34587,22.9915485121798,23.295877600764,22.7931122362803,23.2260641109702,38345.5089827012,0.0,1.0
2022-08-02,25.38,25.635,25.15,25.35,21400,22.8923303742301,23.1223360576591,22.6848742676078,22.8652708820619,23725.5006860902,0.0,1.0
2022-08-03,25.94,25.98,25.315,25.53,38221,23.3974408947016,23.4335202175925,22.8337014745325,23.0276278350707,42374.4094263111,0.0,1.0
2022-08-04,25.78,25.97,25.535,25.84,20449,23.2531236031383,23.4245003868698,23.032137750432,23.3072425874746,22671.1571742925,0.0,1.0
2022-08-05,26.19,26.42,25.73,25.745,20503,23.6229366627693,23.8303927693916,23.2080244495248,23.2215541956089,22731.0252601359,0.0,1.0
2022-08-08,26.14,26.41,26.05,26.41,20342,23.5778375091558,23.8213729386689,23.4966590326514,23.8213729386689,22552.529670862,0.0,1.0
2022-08-09,26.15,26.38,26.04,26.38,15173,23.5868573398785,23.7943134465007,23.4876392019287,23.7943134465007,16821.8234537405,0.0,1.0
2022-08-10,26.46,26.67,26.29,26.3,22556,23.8664720922824,24.0558885374592,23.7131349699964,23.7221548007191,25007.1211904417,0.0,1.0
2022-08-11,26.48,26.55,26.31,26.55,18833,23.8845117537278,23.9476505687868,23.7311746314418,23.9476505687868,20879.5492720158,0.0,1.0
2022-08-12,27.34,27.38,26.4297,26.7199,32044,24.6602171958806,24.6962965187714,23.8391420051926,24.1008974927656,35526.1656067793,0.0,1.0
2022-08-15,27.83,27.8809,27.13,27.28,42342,25.1021889012932,25.1480998396718,24.4708007507038,24.6060982115444,46943.231310768,0.0,1.0
2022-08-16,27.94,28.25,27.83,27.83,32488,25.201407039243,25.4810217916469,25.1021889012932,25.1021889012932,36018.4143126028,0.0,1.0
2022-08-17,28.05,28.25,27.85,27.94,43951,25.3006251771928,25.4810217916469,25.1202285627387,25.201407039243,48727.0785352501,0.0,1.0
2022-08-18,28.35,28.47,27.94,27.94,17264,25.571220098874,25.6794580675465,25.201407039243,25.201407039243,19140.048777788,0.0,1.0
2022-08-19,28.03,28.325,27.95,28.3,22287,25.2825855157474,25.5486705220672,25.2104268699657,25.5261209452605,24708.889429481,0.0,1.0
2022-08-22,27.49,28.0,27.2,27.73,28555,24.7955146567212,25.2555260235793,24.5339395657627,25.0119905940662,31658.0220603415,0.0,1.0
2022-08-23,27.21,28.5,27.17,28.46,20371,24.5429593964854,25.7065175597146,24.5068800735946,25.6704382368238,22584.6810502965,0.0,1.0
2022-08-24,26.9,27.25,26.68,27.25,24990,24.2633446440815,24.5790387193762,24.064908368182,24.5790387193762,27705.6197264204,0.0,1.0
2022-08-25,27.44,27.48,26.98,27.18,12444,24.7504155031077,24.7864948259985,24.3355032898632,24.5158999043173,13796.2677821358,0.0,1.0
2022-08-26,26.95,27.54,26.91,27.52,20289,24.308443797695,24.8406138103347,24.2723644748042,24.8225741488893,22493.770253275,0.0,1.0
2022-08-29,26.5,27.01,26.5,26.99,13245,23.9025514151732,24.3625627820313,23.9025514151732,24.3445231205859,14684.3110554797,0.0,1.0
2022-08-30,26.7,26.885,26.51,26.82,14799,24.0829480296274,24.2498148979974,23.9115712458959,24.1911859982999,16407.1815258621,0.0,1.0
2022-08-31,26.32,26.965,26.2901,26.52,19547,23.8980414998119,24.4836887934053,23.8708928888375,24.0796375598408,21528.0001084628,0.175,1.0
2022-09-01,26.35,26.555,26.01,26.26,15591,23.9252809088162,24.1114168703459,23.616567606767,23.8435626818032,17171.0773873763,0.0,1.0
2022-09-02,26.18,26.72,25.93,26.5,19903,23.7709242577916,24.2612336198698,23.5439291827554,24.0614779538379,21920.0790995414,0.0,1.0
2022-09-06,25.51,26.2,25.315,26.2,17890,23.1625774566946,23.7890838637945,22.9855212981663,23.7890838637945,19703.0706471786,0.0,1.0
2022-09-07,25.9,25.9,25.28,25.46,15918,23.5166897737511,23.5166897737511,22.9537419876613,23.1171784416873,17531.2173595187,0.0,1.0
2022-09-08,25.75,25.88,25.52,25.67,19804,23.3804927287293,23.4985301677482,23.171657259696,23.3078543047177,21811.0458969662,0.0,1.0
2022-09-09,26.0,26.06,25.7307,25.76,12648,23.6074878037655,23.6619666217742,23.3629687089365,23.3895725317308,13929.8176380948,0.0,1.0
2022-09-12,25.97,26.37,25.9,26.06,20955,23.5802483947612,23.9434405148191,23.5166897737511,23.6619666217742,23078.6945450882,0.0,1.0
2022-09-13,25.25,25.77,25.08,25.62,29767,22.9265025786569,23.3986523347322,22.7721459276323,23.2624552897105,32783.7509197634,0.0,1.0
2022-09-14,24.95,25.225,24.89,25.2,28104,22.6541084886135,22.9038030711533,22.5996296706048,22.8811035636497,30952.2133855957,0.0,1.0
2022-09-15,26.07,26.62,24.74,25.04,57339,23.6710464247757,24.1704355898553,22.463432625583,22.7358267156265,63150.0485097023,0.0,1.0
2022-09-16,24.73,24.74,23.55,23.55,444685,22.4543528225816,22.463432625583,21.3829360684107,21.3829360684107,489751.815021835,0.0,1.0
2022-09-19,25.82,26.26,24.44,24.44,398439,23.4440513497395,23.8435626818032,22.1910385355396,22.1910385355396,438818.991927959,0.0,1.0
2022-09-20,25.82,26.0,25.44,26.0,58187,23.4440513497395,23.6074878037655,23.0990188356844,23.6074878037655,64083.9894772152,0.0,1.0
2022-09-21,25.68,26.1,25.59,25.85,78498,23.3169341077192,23.69828583378,23.2352158807062,23.4712907587438,86453.4175328243,0.0,1.0
2022-09-22,25.05,26.17,24.91,25.69,45416,22.7449065186279,23.7618444547902,22.6177892766077,23.3260139107206,50018.7063450121,0.0,1.0
2022-09-23,24.43,24.78,24.39,24.78,40006,22.1819587325382,22.4997518375888,22.1456395205324,22.4997518375888,44060.4272951943,0.0,1.0
2022-09-26,24.18,24.59,24.0,24.43,57041,21.9549636575019,22.3272355805613,21.7915272034759,22.1819587325382,62821.8475564963,0.0,1.0
2022-09-27,23.79,24.48,23.51,24.32,56399,21.6008513404455,22.2273577475454,21.3466168564049,22.0820808995222,62114.7837579779,0.0,1.0
2022-09-28,23.88,24.15,23.6,23.78,61464,21.6825695674585,21.9277242484976,21.4283350834179,21.591771537444,67693.0986170032,0.0,1.0
2022-09-29,23.63,23.73,23.5,23.73,54306,21.4555744924223,21.5463725224368,21.3375370534035,21.5463725224368,59809.6676671706,0.0,1.0
2022-09-30,23.57,23.98,23.5,23.65,75724,21.4010956744136,21.773367597473,21.3375370534035,21.4737340984252,83398.2851697571,0.0,1.0
2022-10-03,23.8,23.98,23.65,23.65,50812,21.6099311434469,21.773367597473,21.4737340984252,21.4737340984252,55961.5665581018,0.0,1.0
2022-10-04,24.63,25.46,24.0,24.0,170691,22.3635547925671,23.1171784416873,21.7915272034759,21.7915272034759,187989.761421888,0.0,1.0
2022-10-05,24.54,24.63,24.25,24.41,33092,22.2818365655541,22.3635547925671,22.0185222785121,22.1637991265353,36445.7246426179,0.0,1.0
2022-10-06,24.18,24.62,24.09,24.5,27876,21.9549636575019,22.3544749895657,21.8732454304889,22.2455173535483,30701.1066160286,0.0,1.0
2022-10-07,23.66,24.05,23.51,24.0,60262,21.4828139014266,21.8369262184831,21.3466168564049,21.7915272034759,66369.2813493728,0.0,1.0
2022-10-10,23.95,24.11,23.82,23.82,51225,21.7461281884686,21.8914050364918,21.6280907494498,21.6280907494498,56416.4222415722,0.0,1.0
2022-10-11,24.01,24.175,23.7,23.77,33138,21.8006070064773,21.9504237560012,21.5191331134324,21.5826917344426,36496.3865347236,0.0,1.0
2022-10-12,24.25,24.565,23.65,24.09,44211,22.0185222785121,22.3045360730577,21.4737340984252,21.8732454304889,48691.5850409398,0.0,1.0
2022-10-13,25.06,25.25,23.62,23.8,65393,22.7539863216294,22.9265025786569,21.4464946894208,21.6099311434469,72020.2850101147,0.0,1.0
2022-10-14,24.7,25.48,24.67,25.0,65219,22.4271134135773,23.1353380476902,22.3998740045729,22.6995075036207,71828.6508964975,0.0,1.0
2022-10-17,25.18,25.365,24.95,25.07,68512,22.8629439576468,23.0309203131736,22.6541084886135,22.7630661246308,75455.3815639743,0.0,1.0
2022-10-18,25.18,25.6,24.995,25.5,37897,22.8629439576468,23.2442956837076,22.69496760212,23.1534976536931,41737.689676698,0.0,1.0
2022-10-19,24.91,25.26,24.6,24.93,36871,22.6177892766077,22.9355823816584,22.3363153835628,22.6359488826106,40607.7092136457,0.0,1.0
2022-10-20,23.87,24.78,23.81,24.78,47998,21.6734897644571,22.4997518375888,21.6190109464484,22.4997518375888,52862.380375812,0.0,1.0
2022-10-21,24.05,24.57,23.78,24.08,129749,21.8369262184831,22.3090759745584,21.591771537444,21.8641656274875,142898.474756891,0.0,1.0
2022-10-24,24.5,24.545,23.82,23.85,67027,22.2455173535483,22.2863764670548,21.6280907494498,21.6553301584542,73819.8835253461,0.0,1.0
2022-10-25,24.57,24.67,24.34,24.34,66955,22.3090759745584,22.3998740045729,22.1002405055251,22.1002405055251,73740.586650746,0.0,1.0
2022-10-26,24.36,24.86,24.33,24.86,78664,22.118400111528,22.5723902616004,22.0911607025237,22.5723902616004,86636.240882597,0.0,1.0
2022-10-27,24.91,25.22,24.42,24.57,89501,22.6177892766077,22.8992631696526,22.1728789295367,22.3090759745584,98571.5218554014,0.0,1.0
2022-10-28,25.34,25.51,24.725,25.06,95492,23.0082208056699,23.1625774566946,22.4498129210809,22.7539863216294,105169.682629423,0.0,1.0
2022-10-31,25.42,25.56,25.19,25.34,65327,23.0808592296815,23.2079764717018,22.8720237606482,23.0082208056699,71947.596208398,0.0,1.0
2022-11-01,25.19,25.55,24.0074,25.37,60633,22.8720237606482,23.1988966687004,21.7982462576969,23.0354602146743,66777.8805226597,0.0,1.0
2022-11-02,24.84,25.27,24.575,25.09,58332,22.5542306555975,22.9446621846598,22.3136158760592,22.7812257306337,64243.6845718963,0.0,1.0
2022-11-03,24.9,24.9,24.25,24.55,66895,22.6087094736062,22.6087094736062,22.0185222785121,22.2909163685555,73674.5059219125,0.0,1.0
2022-11-04,25.49,25.49,25.11,25.34,49627,23.1444178506917,23.1444178506917,22.7993853366366,23.0082208056699,54656.4721636407,0.0,1.0
2022-11-07,25.73,25.74,25.335,25.56,51081,23.3623331227264,23.3714129257279,23.0036809041692,23.2079764717018,56257.8284923718,0.0,1.0
2022-11-08,25.49,25.86,25.46,25.86,32369,23.1444178506917,23.4803705617453,23.1171784416873,23.4803705617453,35649.4518601746,0.0,1.0
2022-11-09,25.51,25.6,25.23,25.46,50023,23.1625774566946,23.2442956837076,22.908342972654,23.1171784416873,55092.6049739416,0.0,1.0
2022-11-10,25.63,26.21,25.25,26.08,168788,23.2715350927119,23.798163666796,22.9265025786569,23.6801262277771,185893.900972386,0.0,1.0
2022-11-11,24.97,25.845,24.93,25.82,45489,22.6722680946164,23.4667508572431,22.6359488826106,23.4440513497395,50099.1045650926,0.0,1.0
2022-11-14,24.98,25.31,24.845,25.02,58010,22.6813478976178,22.9809813966656,22.5587705570983,22.7176671096236,63889.0513271566,0.0,1.0
2022-11-15,25.5,25.69,24.875,25.31,53534,23.1534976536931,23.3260139107206,22.5860099661026,22.9809813966656,58959.4289561801,0.0,1.0
2022-11-16,25.76,25.9299,25.32,25.54,82180,23.3895725317308,23.5438383847254,22.9900611996671,23.1898168656989,90508.571592238,0.0,1.0
2022-11-17,25.73,25.8,25.48,25.57,46285,23.3623331227264,23.4258917437366,23.1353380476902,23.2170562747033,50975.7755676167,0.0,1.0
2022-11-18,25.94,26.2,25.65,26.1,42967,23.5530089857568,23.7890838637945,23.2896946987148,23.69828583378,47321.5112631261,0.0,1.0
2022-11-21,26.18,26.24,25.83,25.94,79574,23.7709242577916,23.8254030758003,23.4531311527409,23.5530089857568,87638.4652699045,0.0,1.0
2022-11-22,26.47,26.6,26.15,26.15,59416,24.0342385448336,24.1522759838524,23.7436848487873,23.7436848487873,65437.5430728209,0.0,1.0
2022-11-23,26.17,26.6,26.11,26.35,46328,23.7618444547902,24.1522759838524,23.7073656367815,23.9252809088162,51023.1334232806,0.0,1.0
2022-11-25,26.38,26.515,26.29,26.33,22402,23.9525203178206,24.0750976583401,23.8708020908075,23.9071213028133,24672.3414554553,0.0,1.0
2022-11-28,25.62,26.3435,25.53,26.1,49906,23.2624552897105,23.9193790368653,23.1807370626975,23.69828583378,54963.7475527164,0.0,1.0
2022-11-29,25.38,25.79,25.36,25.52,34263,23.0445400176757,23.4168119407351,23.0263804116728,23.171657259696,37735.4002003512,0.0,1.0
2022-11-30,25.55,25.715,24.69,25.05,68927,23.3577932212257,23.5086361128696,22.5715817859907,22.9006935495775,75396.0287823623,0.175,1.0
2022-12-01,25.68,25.895,25.36,25.71,52708,23.4766391358543,23.673191994663,23.1840953459994,23.5040651161531,57654.8215512171,0.0,1.0
2022-12-02,25.51,25.68,25.41,25.5,38095,23.3212252474938,23.4766391358543,23.2298053131642,23.3120832540609,41670.3427751693,0.0,1.0
2022-12-05,24.89,25.39,24.72,25.37,49784,22.75442165465,23.2115213262983,22.5990077662896,23.1932373394323,54456.3944013395,0.0,1.0
2022-12-06,24.65,24.96,24.52,24.69,74612,22.5350138122588,22.8184156086808,22.4161678976303,22.5715817859907,81614.5849886057,0.0,1.0
2022-12-07,24.24,24.7,24.18,24.46,59640,22.1601920815073,22.5807237794237,22.1053401209095,22.3613159370325,65237.4128654966,0.0,1.0
2022-12-08,24.19,24.6625,24.06,24.25,53003,22.1144821143425,22.5464413040501,21.9956361997139,22.1693340749402,57977.5082848744,0.0,1.0
2022-12-09,24.1,24.28,24.01,24.18,54916,22.0322041734458,22.1967600552391,21.9499262325491,22.1053401209095,60070.049713642,0.0,1.0
2022-12-12,24.39,24.4473,24.0,24.24,61788,22.2973219830018,22.3497056053726,21.9407842391161,22.1601920815073,67587.0098278555,0.0,1.0
2022-12-13,24.34,25.02,24.15,24.83,68867,22.2516120158369,22.8732675692786,22.0779141406106,22.6995696940522,75330.3975822965,0.0,1.0
2022-12-14,23.79,24.49,23.78,24.35,60195,21.7488023770239,22.3887419173314,21.7396603835909,22.2607540092699,65844.501466106,0.0,1.0
2022-12-15,23.27,23.8551,23.14,23.68,96834,21.2734187185097,21.8083167542725,21.1545728038811,21.6482404492612,105922.193786343,0.0,1.0
2022-12-16,23.18,23.53,22.98,23.1,596819,21.191140777613,21.5111105477668,21.0083009089537,21.1180048301493,652832.453202093,0.0,1.0
2022-12-19,23.66,23.83,23.37,23.37,55558,21.6299564623953,21.7853703507557,21.3648386528393,21.3648386528393,60772.3035543472,0.0,1.0
2022-12-20,23.78,23.92,23.58,23.71,48907,21.7396603835909,21.8676482916524,21.5568205149316,21.6756664295601,53497.085027043,0.0,1.0
2022-12-21,23.99,24.04,23.86,23.94,65589,21.9316422456832,21.977352212848,21.8127963310546,21.8859322785183,71744.7463520297,0.0,1.0
2022-12-22,23.81,23.94,23.58,23.94,39720,21.7670863638898,21.8859322785183,21.5568205149316,21.8859322785183,43447.8544436205,0.0,1.0
2022-12-23,24.1,24.13,23.805,23.86,36402,22.0322041734458,22.0596301537447,21.7625153671733,21.8127963310546,39818.4490799766,0.0,1.0
2022-12-27,23.98,24.1268,23.86,23.98,35749,21.9225002522502,22.0567047158461,21.8127963310546,21.9225002522502,39104.1628525929,0.0,1.0
2022-12-28,23.8,24.095,23.79,24.065,41755,21.7579443704568,22.0276331767293,21.7488023770239,22.0002071964304,45673.8459791887,0.0,1.0
2022-12-29,23.86,23.95,23.72,23.88,55359,21.8127963310546,21.8950742719513,21.6848084229931,21.8310803179205,60554.6267407953,0.0,1.0
2022-12-30,23.79,23.85,23.52,23.71,79149,21.7488023770239,21.8036543376216,21.5019685543338,21.6756664295601,86577.3975669212,0.0,1.0
2023-01-03,23.64,23.865,23.5,23.8,67291,21.6116724755294,21.8173673277711,21.4836845674679,21.7579443704568,73606.4847272322,0.0,1.0
2023-01-04,23.77,23.95,23.61,23.75,48750,21.7305183901579,21.8950742719513,21.5842464952305,21.712234403292,53325.3500535373,0.0,1.0
2023-01-05,23.43,23.695,23.42,23.68,43776,21.4196906134371,21.6619534394107,21.4105486200042,21.6482404492612,47884.5235680748,0.0,1.0
2023-01-06,23.7,23.77,23.59,23.6,79674,21.6665244361272,21.7305183901579,21.5659625083646,21.5751045017975,87151.6705674978,0.0,1.0
2023-01-09,23.46,23.7,23.33,23.7,41554,21.447116593736,21.6665244361272,21.3282706791075,21.6665244361272,45453.981458968,0.0,1.0
2023-01-10,23.37,23.62,23.22,23.43,53207,21.3648386528393,21.5933884886635,21.2277087513448,21.4196906134371,58200.6543650986,0.0,1.0
2023-01-11,23.3,23.43,23.25,23.4,65881,21.3008446988086,21.4196906134371,21.2551347316437,21.3922646331382,72064.1515256837,0.0,1.0
2023-01-12,23.95,24.01,23.42,23.51,87309,21.8950742719513,21.9499262325491,21.4105486200042,21.4928265609008,95503.2407758827,0.0,1.0
2023-01-13,24.01,24.03,23.49,23.5,54066,21.9499262325491,21.968210219415,21.4745425740349,21.4836845674679,59140.2743793752,0.0,1.0
2023-01-17,24.1,24.17,23.845,23.93,92474,22.0322041734458,22.0961981274765,21.7990833409052,21.8767902850854,101152.993248221,0.0,1.0
2023-01-18,23.76,24.19,23.7,24.11,69559,21.721376396725,22.1144821143425,21.6665244361272,22.0413461668787,76087.3440897229,0.0,1.0
2023-01-19,23.66,23.79,23.5,23.7,54499,21.6299564623953,21.7488023770239,21.4836845674679,21.6665244361272,59613.9128731842,0.0,1.0
2023-01-20,23.56,24.25,23.06,24.25,105693,21.5385365280657,22.1693340749402,21.0814368564174,22.1693340749402,115612.640476072,0.0,1.0
2023-01-23,23.93,24.11,23.41,23.5,73348,21.8767902850854,22.0413461668787,21.4014066265712,21.4836845674679,80231.954373884,0.0,1.0
2023-01-24,23.4,23.91,23.38,23.91,52245,21.3922646331382,21.8585062982194,21.3739806462723,21.8585062982194,57148.3674573755,0.0,1.0
2023-01-25,23.28,23.4,23.14,23.23,106629,21.2825607119426,21.3922646331382,21.1545728038811,21.2368507447778,116636.4871971,0.0,1.0
2023-01-26,23.4,23.5148,23.26,23.33,106651,21.3922646331382,21.4972147177487,21.2642767250767,21.3282706791075,116660.551970458,0.0,1.0
2023-01-27,23.86,23.87,23.36,23.36,53700,21.8127963310546,21.8219383244876,21.3556966594064,21.3556966594064,58739.9240589734,0.0,1.0
2023-01-30,23.6,24.035,23.59,23.67,75688,21.5751045017975,21.9727812161315,21.5659625083646,21.6390984558283,82791.571176454,0.0,1.0
2023-01-31,24.12,24.12,23.63,23.68,84753,22.0504881603117,22.0504881603117,21.6025304820964,21.6482404492612,92707.3516530757,0.0,1.0
2023-02-01,24.26,24.53,23.93,23.93,61723,22.1784760683732,22.4253098910633,21.8767902850854,21.8767902850854,67515.9093611176,0.0,1.0
2023-02-02,24.65,24.83,24.15,24.27,75247,22.5350138122588,22.6995696940522,22.0779141406106,22.1876180618062,82309.1818559698,0.0,1.0
2023-02-03,24.78,25.065,24.57,24.57,83140,22.6538597268874,22.9144065397269,22.4618778647951,22.4618778647951,90942.9662246377,0.0,1.0
2023-02-06,24.53,24.92,24.45,24.47,57758,22.4253098910633,22.7818476349489,22.3521739435995,22.3704579304655,63178.7808900964,0.0,1.0
2023-02-07,24.74,24.81,24.465,24.56,97346,22.6172917531555,22.6812857071863,22.365886933749,22.4527358713622,106482.246693572,0.0,1.0
2023-02-08,24.64,24.91,24.47,24.67,44643,22.5258718188259,22.7727056415159,22.3704579304655,22.5532977991248,48832.8944090269,0.0,1.0
2023-02-09,24.22,24.91,24.15,24.705,49693,22.1419080946414,22.7727056415159,22.0779141406106,22.5852947761402,54356.8537479061,0.0,1.0
2023-02-10,24.13,24.285,24.047,24.1,34728,22.0596301537447,22.2013310519556,21.9837516082511,22.0322041734458,37987.3385981382,0.0,1.0
2023-02-13,23.99,24.14,23.92,24.0,52616,21.9316422456832,22.0687721471776,21.8676482916524,21.9407842391161,57554.1870444494,0.0,1.0
2023-02-14,23.84,24.06,23.69,23.88,39225,21.7945123441887,21.9956361997139,21.6573824426942,21.8310803179205,42906.3970430769,0.0,1.0
2023-02-15,24.02,24.075,23.69,23.69,34369,21.9590682259821,22.0093491898634,21.6573824426942,21.6573824426942,37594.6452510773,0.0,1.0
2023-02-16,23.95,24.025,23.79,23.85,35730,21.8950742719513,21.9636392226985,21.7488023770239,21.8036543376216,39083.3796392387,0.0,1.0
2023-02-17,24.45,24.525,23.89,23.97,240979,22.3521739435995,22.4207388943468,21.8402223113535,21.9133582588172,263595.682677977,0.0,1.0
2023-02-21,24.19,24.5775,23.98,24.32,79268,22.1144821143425,22.4687343598699,21.9225002522502,22.233328028971,86707.5661137186,0.0,1.0
2023-02-22,23.91,24.25,23.84,24.19,77429,21.8585062982194,22.1693340749402,21.7945123441887,22.1144821143425,84695.9698316993,0.0,1.0
2023-02-23,24.08,24.25,23.97,24.06,47387,22.0139201865798,22.1693340749402,21.9133582588172,21.9956361997139,51834.4279587072,0.0,1.0
2023-02-24,23.88,23.97,23.745,23.91,35233,21.8310803179205,21.9133582588172,21.7076634065755,21.8585062982194,38539.7345320263,0.0,1.0
2023-02-27,23.87,24.18,23.8,24.04,37879,21.8219383244876,22.1053401209095,21.7579443704568,21.977352212848,41434.070454932,0.0,1.0
2023-02-28,23.84,24.025,23.7291,23.82,58847,21.9544972292656,22.1248656012209,21.8523682971043,21.936079026892,63900.9158510768,0.175,1.0
2023-03-01,23.81,23.89,23.6,23.69,45343,21.9268699257053,22.0005427351994,21.733478800783,21.816360711464,49237.161239067,0.0,1.0
2023-03-02,23.8,23.93,23.56,23.71,49051,21.9176608245185,22.0373791399465,21.6966423960359,21.8347789138375,53263.6128164761,0.0,1.0
2023-03-03,23.99,24.12,23.66,23.89,41538,22.0926337470672,22.2123520624952,21.7887334079037,22.0005427351994,45105.3790783222,0.0,1.0
2023-03-06,23.73,24.02,23.6,23.94,86818,21.8531971162111,22.1202610506275,21.733478800783,22.0465882411333,94274.1297323362,0.0,1.0
2023-03-07,23.37,23.75,23.27,23.75,46810,21.5216694734873,21.8716153185846,21.4295784616195,21.8716153185846,50830.1505767313,0.0,1.0
2023-03-08,23.51,23.56,23.345,23.45,50575,21.6505968901021,21.6966423960359,21.4986467205203,21.5953422829814,54918.4974453789,0.0,1.0
2023-03-09,22.56,23.41,22.38,23.41,97997,20.7757322773587,21.5585058782344,20.6099684559968,21.5585058782344,106413.207991197,0.0,1.0
2023-03-10,21.76,22.44,21.3,22.35,79874,20.0390041824169,20.6652230631174,19.6153855278254,20.5823411524365,86733.7630242649,0.0,1.0
2023-03-13,19.43,21.94,19.24,21.36,175796,17.8932836058989,20.2047680037788,17.7183106833502,19.670640134946,190893.765237921,0.0,1.0
2023-03-14,20.05,21.475,19.745,20.94,123819,18.4642478794788,19.7765447985939,18.1833702932822,19.2838578851016,134452.860804535,0.0,1.0
2023-03-15,20.41,20.57,18.995,19.57,146014,18.7957755222026,18.943121141191,17.4926877042743,18.0222110225137,158554.018506961,0.0,1.0
2023-03-16,20.92,21.23,19.98,20.41,91820,19.265439682728,19.550921819518,18.3997841711714,18.7957755222026,99705.7130090894,0.0,1.0
2023-03-17,19.65,20.99,19.46,20.76,195823,18.0958838320079,19.3299033910354,17.9209109094592,19.1180940637397,212640.730108679,0.0,1.0
2023-03-20,19.83,20.235,19.72,19.92,87734,18.2616476533698,18.6346162514341,18.1603475403153,18.3445295640508,95268.7979213619,0.0,1.0
2023-03-21,20.83,20.866,20.11,20.27,78334,19.1825577720471,19.2157105363194,18.5195024865994,18.6668481055878,85061.504278523,0.0,1.0
2023-03-22,19.83,20.87,19.83,20.87,69657,18.2616476533698,19.2193941767942,18.2616476533698,19.2193941767942,75639.3035403413,0.0,1.0
2023-03-23,19.52,19.99,19.41,19.99,55008,17.9761655165799,18.4089932723582,17.8748654035254,18.4089932723582,59732.2136920494,0.0,1.0
2023-03-24,19.8,20.2085,19.01,19.4,65701,18.2340203498095,18.6102121332892,17.5065013560545,17.8656563023386,71343.5531519296,0.0,1.0
2023-03-27,19.92,20.14,19.85,20.09,51526,18.3445295640508,18.5471297901598,18.2800658557434,18.5010842842259,55951.1715149894,0.0,1.0
2023-03-28,19.72,20.0,19.56,19.88,42361,18.1603475403153,18.4182023735449,18.013001921327,18.3076931593037,45999.0602132219,0.0,1.0
2023-03-29,19.61,19.78,19.305,19.76,66513,18.0590474272608,18.215602147436,17.7781698410643,18.1971839450624,72225.2895815026,0.0,1.0
2023-03-30,18.98,19.69,18.82,19.69,46481,17.4788740524942,18.132720236755,17.3315284335058,18.132720236755,50472.8952992319,0.0,1.0
2023-03-31,19.2,19.39,18.9,19.05,175005,17.6814742786031,17.8564472011518,17.405201243,17.5433377608016,190034.832336699,0.0,1.0
2023-04-03,19.14,19.4106,18.95,19.23,78950,17.6262196714825,17.8754179495966,17.4512467489338,17.7091015821635,85730.4077768199,0.0,1.0
2023-04-04,18.19,19.22,18.11,19.22,91291,16.7513550587391,17.6998924809767,16.6776822492449,17.6998924809767,99131.2812711042,0.0,1.0
2023-04-05,17.86,18.13,17.83,18.08,38152,16.4474547195756,16.6961004516185,16.4198274160153,16.6500549456846,41428.5816022956,0.0,1.0
2023-04-06,17.86,18.09,17.71,17.75,41547,16.4474547195756,16.6592640468714,16.309318201774,16.3461546065211,45115.1520190443,0.0,1.0
2023-04-10,17.95,18.63,17.76,17.77,47073,16.5303366302566,17.1565555109571,16.3553637077079,16.3645728088947,51115.7376222703,0.0,1.0
2023-04-11,18.17,18.335,17.82,18.0,116438,16.7329368563656,16.8848870259473,16.4106183148285,16.5763821361904,126437.963530302,0.0,1.0
2023-04-12,18.16,18.34,18.05,18.19,51091,16.7237277551788,16.8894915765407,16.6224276421243,16.7513550587391,55478.8127134326,0.0,1.0
2023-04-13,18.52,18.63,18.0801,18.13,51226,17.0552553979026,17.1565555109571,16.6501470366965,16.6961004516185,55625.4068242607,0.0,1.0
2023-04-14,18.18,18.8,18.18,18.68,96802,16.7421459575524,17.3131102311322,16.7421459575524,17.202601016891,105115.578639794,0.0,1.0
2023-04-17,18.56,18.64,17.9007,18.05,60214,17.0920918026497,17.1657646121439,16.4849357614058,16.6224276421243,65385.3169584982,0.0,1.0
2023-04-18,17.86,18.47,17.61,18.32,67331,16.4474547195756,17.0092098919688,16.2172271899063,16.8710733741672,73113.5413048901,0.0,1.0
2023-04-19,18.17,18.57,17.67,17.73,84975,16.7329368563656,17.1013009038365,16.272481797027,16.3277364041476,92272.8486489584,0.0,1.0
2023-04-20,17.95,18.13,17.8501,17.95,49708,16.5303366302566,16.6961004516185,16.4383377094007,16.5303366302566,53977.0374891724,0.0,1.0
2023-04-21,18.1,18.16,17.68,17.91,117686,16.6684731480582,16.7237277551788,16.2816908982137,16.4935002255095,127793.144643734,0.0,1.0
2023-04-24,18.48,18.68,18.06,18.18,89328,17.0184189931555,17.202601016891,16.6316367433111,16.7421459575524,96999.6943114348,0.0,1.0
2023-04-25,18.07,18.494,18.05,18.39,64369,16.6408458444979,17.031311734817,16.6224276421243,16.9355370824746,69897.1579250932,0.0,1.0
2023-04-26,18.38,18.57,18.03,18.03,92881,16.9263279812878,17.1013009038365,16.6040094397508,16.6040094397508,100857.834131967,0.0,1.0
2023-04-27,18.44,18.585,18.06,18.43,69138,16.9815825884084,17.1151145556166,16.6316367433111,16.9723734872217,75075.7306253805,0.0,1.0
2023-04-28,18.76,18.8902,18.4,18.4,67178,17.2762738263852,17.3961763238369,16.9447461836613,16.9447461836613,72947.401312618,0.0,1.0
2023-05-01,18.76,18.96,18.46,18.72,80718,17.2762738263852,17.4604558501206,17.000000790782,17.2394374216381,87650.2476875153,0.0,1.0
2023-05-02,17.71,18.67,17.43,18.67,87199,16.309318201774,17.1933919157042,16.0514633685444,17.1933919157042,94687.8508895622,0.0,1.0
2023-05-03,17.73,18.3,17.67,17.67,93244,16.3277364041476,16.8526551717936,16.272481797027,16.272481797027,101252.009407749,0.0,1.0
2023-05-04,17.33,17.5759,16.48,17.45,98118,15.9593723566767,16.1858241548594,15.176598755801,16.069881570918,106544.599749791,0.0,1.0
2023-05-05,17.97,18.02,17.33,17.67,52265,16.5487548326301,16.594800338564,15.9593723566767,16.272481797027,56753.6385364851,0.0,1.0
2023-05-08,17.45,18.14,17.39,18.12,53301,16.069881570918,16.7053095528053,16.0146269637973,16.6868913504317,57878.612601802,0.0,1.0
2023-05-09,17.15,17.61,17.01,17.37,44739,15.7936085353148,16.2172271899063,15.6646811187,15.9962087614238,48581.2883283995,0.0,1.0
2023-05-10,16.98,17.39,16.82,17.39,44442,15.6370538151397,16.0146269637973,15.4897081961513,16.0146269637973,48258.7812845778,0.0,1.0
2023-05-11,16.8,17.2395,16.7,16.86,40192,15.4712899937778,15.8760299909364,15.37919898191,15.5265446008984,43643.7814992519,0.0,1.0
2023-05-12,16.73,17.6557,16.5,16.84,42707,15.4068262854703,16.2593127823299,15.1950169581746,15.5081263985248,46374.7754898627,0.0,1.0
2023-05-15,17.09,17.2493,16.72,16.72,40580,15.7383539281942,15.8850549100994,15.3976171842836,15.3976171842836,44065.1038325946,0.0,1.0
2023-05-16,16.97,17.9599,16.96,17.21,33326,15.6278447139529,16.5394536404315,15.6186356127661,15.8488631424354,36188.1136107701,0.0,1.0
2023-05-17,17.84,17.89,17.03,17.17,46899,16.4290365172021,16.475082023136,15.6830993210735,15.8120267376883,50926.7941016475,0.0,1.0
2023-05-18,17.95,18.085,17.72,17.88,61954,16.5303366302566,16.654659496278,16.3185273029608,16.4658729219492,67274.7521647257,0.0,1.0
2023-05-19,17.49,18.22,17.4,18.19,43162,16.1067179756651,16.7789823622994,16.0238360649841,16.7513550587391,46868.8519374679,0.0,1.0
2023-05-22,17.95,17.98,17.46,17.67,40736,16.5303366302566,16.5579639338169,16.0790906721047,16.272481797027,44234.5014717737,0.0,1.0
2023-05-23,18.2,18.62,17.78,17.83,66832,16.7605641599259,17.1473464097703,16.3737819100815,16.4198274160153,72571.6860359775,0.0,1.0
2023-05-24,17.34,18.03,17.33,18.03,51988,15.9685814578635,16.6040094397508,15.9593723566767,16.6040094397508,56452.8491387119,0.0,1.0
2023-05-25,17.17,17.35,16.99,17.22,44549,15.8120267376883,15.9777905590502,15.6462629163264,15.8580722436222,48374.970690938,0.0,1.0
2023-05-26,17.77,18.0,16.95,17.11,96859,16.3645728088947,16.5763821361904,15.6094265115793,15.7567721305677,105177.473931032,0.0,1.0
2023-05-30,17.25,17.9999,17.21,17.86,59697,15.8856995471825,16.5762900451786,15.8488631424354,16.4474547195756,64823.9158081421,0.0,1.0
2023-05-31,16.61,16.99,16.43,16.99,53545,15.4574763419976,15.8111091541565,15.2899660625539,15.8111091541565,57537.3644650886,0.175,1.0
2023-06-01,17.07,17.29,16.64,16.92,48837,15.8855581672426,16.0902929532293,15.4853947219049,15.7459662677062,52478.3316534041,0.0,1.0
2023-06-02,17.9,17.9675,17.29,17.32,106710,16.6579666780107,16.720783032802,16.0902929532293,16.1182113331366,114666.395780551,0.0,1.0
2023-06-05,17.32,17.88,17.32,17.88,34406,16.1182113331366,16.6393544247391,16.1182113331366,16.6393544247391,36971.3430158901,0.0,1.0
2023-06-06,18.06,18.53,17.26,17.26,85236,16.8068647041828,17.2442526560635,16.062374573322,16.062374573322,91591.2745829918,0.0,1.0
2023-06-07,18.73,18.95,18.32,18.35,132438,17.4303751887787,17.6351099747655,17.0488239967126,17.0767423766199,142312.699132084,0.0,1.0
2023-06-08,18.38,18.6,18.285,18.44,47767,17.1046607565271,17.3093955425139,17.0162525534874,17.1604975163417,51328.5514689307,0.0,1.0
2023-06-09,17.91,18.535,17.68,18.31,89806,16.6672728046464,17.2489057193814,16.4532318920239,17.0395178700768,96502.0179877066,0.0,1.0
2023-06-12,18.15,18.34,17.8,17.94,63547,16.8906198439047,17.0674362499841,16.5649054116531,16.6951911845537,68285.1227876174,0.0,1.0
2023-06-13,18.84,18.915,18.32,18.32,60173,17.5327425817721,17.6025385315403,17.0488239967126,17.0488239967126,64659.5542433052,0.0,1.0
2023-06-14,18.59,19.0,18.52,18.96,53225,17.3000894158781,17.6816406079443,17.2349465294278,17.6444161014012,57193.5049706665,0.0,1.0
2023-06-15,19.26,19.41,17.97,18.6,72863,17.923599900474,18.0631918000104,16.723109564461,17.3093955425139,78295.7323189795,0.0,1.0
2023-06-16,18.64,19.45,18.487,19.45,69146,17.3466200490569,18.1004163065535,17.2042363115298,18.1004163065535,74301.5893790833,0.0,1.0
2023-06-20,18.11,18.69,18.06,18.64,63726,16.8533953373616,17.3931506822357,16.8068647041828,17.3466200490569,68477.46919231,0.0,1.0
2023-06-21,17.75,18.15,17.74,18.12,71415,16.5183747784743,16.8906198439047,16.5090686518385,16.8627014639974,76739.7681067194,0.0,1.0
2023-06-22,17.58,17.74,17.175,17.74,38398,16.3601706256663,16.5090686518385,15.983272496918,16.5090686518385,41260.9902088052,0.0,1.0
2023-06-23,17.77,17.97,17.34,17.34,313920,16.5369870317458,16.723109564461,16.1368235864081,16.1368235864081,337326.164028025,0.0,1.0
2023-06-26,17.59,18.0,17.59,17.77,50210,16.3694767523021,16.7510279443683,16.3694767523021,16.5369870317458,53953.7037966588,0.0,1.0
2023-06-27,17.85,18.12,17.53,17.69,35057,16.6114360448319,16.8627014639974,16.3136399924875,16.4625380186597,37670.8821748549,0.0,1.0
2023-06-28,17.9,18.11,17.82,17.82,52651,16.6579666780107,16.8533953373616,16.5835176649246,16.5835176649246,56576.7070025468,0.0,1.0
2023-06-29,18.04,18.4194,17.99,18.05,31023,16.7882524509113,17.141326895472,16.7417218177325,16.7975585775471,33336.1034232971,0.0,1.0
2023-06-30,17.65,18.18,17.61,18.18,44731,16.4253135121167,16.9185382238119,16.3880890055736,16.9185382238119,48066.1845156013,0.0,1.0
2023-07-03,17.79,17.99,17.62,17.62,26933,16.5555992850173,16.7417218177325,16.3973951322094,16.3973951322094,28941.1492602153,0.0,1.0
2023-07-05,17.77,18.08,17.5988,17.63,46543,16.5369870317458,16.8254769574543,16.3776661437416,16.4067012588451,50013.2889027662,0.0,1.0
2023-07-06,17.44,17.61,17.21,17.61,38877,16.2298848527657,16.3880890055736,16.0158439401432,16.3880890055736,41775.7048895181,0.0,1.0
2023-07-07,17.9,18.03,17.4553,17.46,81239,16.6579666780107,16.7789463242755,16.2441232265184,16.2484971060372,87296.2545854761,0.0,1.0
2023-07-10,17.65,18.13,17.53,17.79,22241,16.4253135121167,16.8720075906331,16.3136399924875,16.5555992850173,23899.3094232521,0.0,1.0
2023-07-11,17.84,17.865,17.52,17.72,27739,16.6021299181961,16.6253952347855,16.3043338658518,16.490456398567,29807.2453617909,0.0,1.0
2023-07-12,18.12,18.56,18.06,18.21,30333,16.8627014639974,17.2721710359708,16.8068647041828,16.9464566037192,32594.6563884495,0.0,1.0
2023-07-13,18.45,18.6686,18.206,18.2755,31786,17.1698036429775,17.3732355712352,16.9427341530649,17.0074117331834,34155.9934053096,0.0,1.0
2023-07-14,18.06,18.56,17.88,18.56,48407,16.8068647041828,17.2721710359708,16.6393544247391,17.2721710359708,52016.2704577747,0.0,1.0
2023-07-17,18.39,18.61,17.98,17.98,45048,17.1139668831629,17.3187016691496,16.7324156910967,16.7324156910967,48406.8203272633,0.0,1.0
2023-07-18,18.94,19.0,18.47,18.47,44153,17.6258038481297,17.6816406079443,17.188415896249,17.188415896249,47445.0883038016,0.0,1.0
2023-07-19,19.02,19.1499,18.79,18.91,57884,17.7002528612158,17.8211394462143,17.4862119485933,17.5978854682224,62199.8842972674,0.0,1.0
2023-07-20,19.21,19.26,18.925,19.02,64491,17.8770692672952,17.923599900474,17.6118446581761,17.7002528612158,69299.5082961627,0.0,1.0
2023-07-21,18.93,19.42,18.68,19.42,216397,17.6164977214939,18.0724979266462,17.3838445555999,18.0724979266462,232531.759420148,0.0,1.0
2023-07-24,19.15,19.38,18.98,18.98,86341,17.8212325074807,18.0352734201032,17.6630283546728,17.6630283546728,92778.6643996677,0.0,1.0
2023-07-25,18.88,19.3,18.88,19.13,76990,17.5699670883151,17.9608244070171,17.5699670883151,17.8026202542092,82730.4452361039,0.0,1.0
2023-07-26,19.47,19.57,19.08,19.08,94539,18.119028559825,18.2120898261826,17.7560896210304,17.7560896210304,101587.914822393,0.0,1.0
2023-07-27,19.49,19.7,19.36,19.69,68750,18.1376408130965,18.3330694724475,18.0166611668316,18.3237633458117,73876.0632547361,0.0,1.0
2023-07-28,19.51,19.69,19.42,19.64,64116,18.156253066368,18.3237633458117,18.0724979266462,18.2772327126329,68896.5479511369,0.0,1.0
2023-07-31,19.46,19.64,19.41,19.55,54342,18.1097224331892,18.2772327126329,18.0631918000104,18.1934775729111,58393.7895183836,0.0,1.0
2023-08-01,19.61,19.61,19.27,19.44,46260,18.2493143327256,18.2493143327256,17.9329060271098,18.0911101799177,49709.1881623868,0.0,1.0
2023-08-02,19.68,19.74,19.47,19.53,45093,18.314457219176,18.3702939789905,18.119028559825,18.1748653196396,48455.1755686662,0.0,1.0
2023-08-03,19.9,20.17,18.86,18.86,37314,18.5191920051627,18.7704574243282,17.5513548350436,17.5513548350436,40096.1661714504,0.0,1.0
2023-08-04,19.97,20.12,18.54,19.91,22271,18.584334891613,18.7239267911494,17.2535587826993,18.5284981317984,23931.5462508542,0.0,1.0
2023-08-07,20.25,20.27,19.97,19.99,49690,18.8449064374143,18.8635186906858,18.584334891613,18.6029471448845,53394.932118223,0.0,1.0
2023-08-08,20.05,20.14,19.5,19.88,37386,18.6587839046991,18.7425390444209,18.1469469397323,18.5005797518912,40173.5345576954,0.0,1.0
2023-08-09,19.64,19.96,19.4801,19.96,29858,18.2772327126329,18.5750287649772,18.1284277477271,18.5750287649772,32084.2399514169,0.0,1.0
2023-08-10,19.47,19.78,19.43,19.71,25120,18.119028559825,18.4075184855336,18.081804053282,18.3423755990832,26992.9703121304,0.0,1.0
2023-08-11,19.4,19.51,19.29,19.36,23423,18.0538856733747,18.156253066368,17.9515182803813,18.0166611668316,25169.4404307735,0.0,1.0
2023-08-14,18.99,19.28,18.95,19.28,35635,17.6723344813085,17.9422121537456,17.6351099747655,17.9422121537456,38291.9783866548,0.0,1.0
2023-08-15,18.43,19.41,18.42,18.77,28528,17.1511913897059,18.0631918000104,17.1418852630702,17.4675996953218,30655.0739277253,0.0,1.0
2023-08-16,18.36,18.5912,18.27,18.46,29846,17.0860485032556,17.3012061510744,17.0022933635338,17.1791097696132,32071.3452203761,0.0,1.0
2023-08-17,18.42,18.64,18.34,18.51,22013,17.1418852630702,17.3466200490569,17.0674362499841,17.225640402792,23654.3095334764,0.0,1.0
2023-08-18,18.34,18.49,18.24,18.24,22881,17.0674362499841,17.2070281495205,16.9743749836265,16.9743749836265,24587.0284120962,0.0,1.0
2023-08-21,18.07,18.33,18.02,18.33,18968,16.8161708308186,17.0581301233483,16.7696401976398,17.0581301233483,20382.2715318666,0.0,1.0
2023-08-22,17.6,18.15,17.6,18.14,27617,16.3787828789379,16.8906198439047,16.3787828789379,16.8813137172689,29676.1489295424,0.0,1.0
2023-08-23,17.66,17.835,17.61,17.74,31009,16.4346196387524,16.5974768548782,16.3880890055736,16.5090686518385,33321.0595704162,0.0,1.0
2023-08-24,17.84,18.545,17.56,17.61,48885,16.6021299181961,17.2582118460172,16.3415583723948,16.3880890055736,52529.9105775676,0.0,1.0
2023-08-25,17.89,17.97,17.5401,17.93,39111,16.6486605513749,16.723109564461,16.3230391803896,16.6858850579179,42027.1521448143,0.0,1.0
2023-08-28,18.2,18.27,17.88,18.03,31803,16.9371504770835,17.0022933635338,16.6393544247391,16.7789463242755,34174.2609409507,0.0,1.0
2023-08-29,18.38,18.62,18.24,18.24,38452,17.1046607565271,17.3280077957854,16.9743749836265,16.9743749836265,41319.016498489,0.0,1.0
2023-08-30,18.46,18.57,18.09,18.34,52003,17.1791097696132,17.2814771626066,16.8347830840901,17.0674362499841,55880.3915263424,0.0,1.0
2023-08-31,18.21,18.48,18.18,18.33,55115,17.109313819845,17.3629939259053,17.0811271413939,17.2220605336496,58660.6897604437,0.175,1.0
2023-09-01,18.84,18.99,18.35,18.39,69721,17.7012340673191,17.8421674595748,17.240851652617,17.2784338905519,74206.3313215619,0.0,1.0
2023-09-05,18.67,18.92,18.13,18.75,58938,17.5415095560959,17.7763985431888,17.0341493439753,17.6166740319656,62729.6331869914,0.0,1.0
2023-09-06,18.34,18.7,18.29,18.7,43865,17.2314560931333,17.5696962345471,17.1844782957147,17.5696962345471,46686.9483142858,0.0,1.0
2023-09-07,18.05,18.46,17.92,18.3,137268,16.9589848681056,17.3442028069379,16.8368425948173,17.1938738551985,146098.80362944,0.0,1.0
2023-09-08,18.19,18.325,17.96,18.065,32566,17.0905227008776,17.2173627539077,16.8744248327522,16.9730782073312,34661.0545720513,0.0,1.0
2023-09-11,18.36,18.5,18.33,18.35,34084,17.2502472121007,17.3817850448728,17.2220605336496,17.240851652617,36276.711417853,0.0,1.0
2023-09-12,18.57,18.715,18.4218,18.59,23931,17.4475539612588,17.5837895737726,17.3083117697101,17.4663450802262,25470.542804267,0.0,1.0
2023-09-13,18.4,18.68,18.3,18.68,36519,17.2878294500356,17.5509051155796,17.1938738551985,17.5509051155796,38868.361233088,0.0,1.0
2023-09-14,18.69,18.85,18.6,18.74,23320,17.5603006750633,17.7106296268028,17.4757406397099,17.6072784724819,24820.2356021691,0.0,1.0
2023-09-15,18.45,19.429,18.3397,18.71,142843,17.3348072474542,18.2546325209099,17.2311742263488,17.5790917940308,152032.457723869,0.0,1.0
2023-09-18,18.22,18.43,18.2,18.43,25551,17.1187093793287,17.3160161284868,17.0999182603613,17.3160161284868,27194.7615725138,0.0,1.0
2023-09-19,17.99,18.28,17.88,18.2,35574,16.9026115112033,17.175082736231,16.7992603568824,17.0999182603613,37862.5669516107,0.0,1.0
2023-09-20,17.96,18.15,17.93,18.09,27975,16.8744248327522,17.0529404629427,16.846238154301,16.9965671060404,29774.7037294458,0.0,1.0
2023-09-21,17.75,18.02,17.67,17.87,27793,16.6771180835941,16.9307981896544,16.6019536077244,16.7898647973987,29580.9952011615,0.0,1.0
2023-09-22,17.85,17.95,17.765,17.77,26424,16.7710736784313,16.8650292732684,16.6912114228197,16.6959092025616,28123.9239087356,0.0,1.0
2023-09-25,18.03,18.09,17.75,17.75,17843,16.9401937491382,16.9965671060404,16.6771180835941,16.6771180835941,18990.8860998928,0.0,1.0
2023-09-26,17.81,18.22,17.7,17.9,24948,16.7334914404964,17.1187093793287,16.6301402861756,16.8180514758499,26552.9690309997,0.0,1.0
2023-09-27,17.77,18.2,17.62,18.2,24020,16.6959092025616,17.0999182603613,16.5549758103058,17.0999182603613,25565.2684032632,0.0,1.0
2023-09-28,17.98,18.565,17.85,17.85,26012,16.8932159517196,17.4428561815169,16.7710736784313,16.7710736784313,27685.4188886629,0.0,1.0
2023-09-29,18.11,18.28,17.945,18.12,51474,17.0153582250079,17.175082736231,16.8603314935266,17.0247537844916,54785.4548621804,0.0,1.0
2023-10-02,17.97,18.1,17.81,18.1,29156,16.8838203922359,17.0059626655242,16.7334914404964,17.0059626655242,31031.6804981492,0.0,1.0
2023-10-03,17.71,17.95,17.64,17.95,28118,16.6395358456593,16.8650292732684,16.5737669292733,16.8650292732684,29926.9032873837,0.0,1.0
2023-10-04,17.93,18.04,17.5,17.7,31542,16.846238154301,16.9495893086219,16.4422290965013,16.6301402861756,33571.1780173077,0.0,1.0
2023-10-05,18.19,18.22,17.67,17.95,50172,17.0905227008776,17.1187093793287,16.6019536077244,16.8650292732684,53399.6938521451,0.0,1.0
2023-10-06,18.15,18.39,17.575,18.12,58586,17.0529404629427,17.2784338905519,16.5126957926291,17.0247537844916,62354.9881212983,0.0,1.0
2023-10-09,18.21,18.33,18.0,18.045,37865,17.109313819845,17.2220605336496,16.912007070687,16.9542870883637,40300.952876335,0.0,1.0
2023-10-10,18.41,18.5,18.18,18.18,30032,17.2972250095193,17.3817850448728,17.0811271413939,17.0811271413939,31964.0358320901,0.0,1.0
2023-10-11,18.33,18.57,18.12,18.41,29224,17.2220605336496,17.4475539612588,17.0247537844916,17.2972250095193,31104.0551131127,0.0,1.0
2023-10-12,18.25,18.27,18.06,18.27,14968,17.1468960577799,17.1656871767473,16.9683804275893,17.1656871767473,15930.9299525414,0.0,1.0
2023-10-13,17.96,18.33,17.905,18.33,32659,16.8744248327522,17.2220605336496,16.8227492555917,17.2220605336496,34760.0375013394,0.0,1.0
2023-10-16,18.35,18.46,18.14,18.14,25718,17.240851652617,17.3442028069379,17.043544903459,17.043544903459,27372.5051122034,0.0,1.0
2023-10-17,18.46,18.72,18.265,18.265,46533,17.3442028069379,17.5884873535145,17.1609893970055,17.1609893970055,49526.5876190279,0.0,1.0
2023-10-18,18.07,18.48,17.96,18.31,59943,16.977775987073,17.3629939259053,16.8744248327522,17.2032694146822,63799.2874228482,0.0,1.0
2023-10-19,17.86,18.16,17.76,18.1,57619,16.780469237915,17.0623360224265,16.6865136430779,17.0059626655242,61325.7785232151,0.0,1.0
2023-10-20,17.5,17.91,17.5,17.91,59761,16.4422290965013,16.8274470353336,16.4422290965013,16.8274470353336,63605.5788945634,0.0,1.0
2023-10-23,17.57,17.76,17.455,17.48,24092,16.5079980128873,16.6865136430779,16.3999490788245,16.4234379775338,25641.9003485187,0.0,1.0
2023-10-24,17.74,18.065,17.49,17.85,30988,16.6677225241104,16.9730782073312,16.4328335370175,16.7710736784313,32981.5377718703,0.0,1.0
2023-10-25,17.77,17.83,17.45,17.54,47132,16.6959092025616,16.7522825594639,16.3952512990827,16.4798113344361,50164.1228302499,0.0,1.0
2023-10-26,18.02,18.25,17.69,17.87,30456,16.9307981896544,17.1468960577799,16.6207447266918,16.7898647973987,32415.3128430387,0.0,1.0
2023-10-27,17.84,18.02,17.6601,17.98,40539,16.7616781189476,16.9307981896544,16.5926520038355,16.8932159517196,43146.9781765149,0.0,1.0
2023-10-30,18.24,18.41,17.96,17.96,33891,17.1375004982962,17.2972250095193,16.8744248327522,16.8744248327522,36071.2952312654,0.0,1.0
2023-10-31,18.18,18.33,17.975,18.11,45135,17.0811271413939,17.2220605336496,16.8885181719777,17.0153582250079,48038.6506819853,0.0,1.0
2023-11-01,18.49,18.55,18.02,18.14,42250,17.372389485389,17.4287628422913,16.9307981896544,17.043544903459,44968.0512089041,0.0,1.0
2023-11-02,19.1,19.16,18.691,18.7,31732,17.9455186138957,18.0018919707979,17.5612402310117,17.5696962345471,33773.4012061761,0.0,1.0
2023-11-03,20.0,20.12,19.25,19.55,49777,18.79111896743,18.9038656812346,18.0864520061514,18.3683187906628,52979.2824858134,0.0,1.0
2023-11-06,20.22,20.39,19.8529,20.08,45099,18.9978212760717,19.1575457872949,18.6529102874246,18.8662834432997,48000.3347093578,0.0,1.0
2023-11-07,20.01,20.18,19.96,20.0803,38791,18.8005145269137,18.9602390381369,18.7535367294951,18.8665653100842,41286.5248389254,0.0,1.0
2023-11-08,19.8,20.1,19.38,20.1,28617,18.6032077777557,18.8850745622672,18.2085942794397,18.8850745622672,30458.0052413067,0.0,1.0
2023-11-09,19.66,19.89,19.53,19.89,34821,18.4716699449837,18.6877678131091,18.3495276716954,18.6877678131091,37061.1245241478,0.0,1.0
2023-11-10,19.94,20.035,19.66,19.72,28980,18.7347456105277,18.824003425623,18.4716699449837,18.528043301886,30844.3579653027,0.0,1.0
2023-11-13,19.73,19.92,19.54,19.74,21263,18.5374388613697,18.7159544915603,18.3589232311791,18.5468344208534,22630.9034995249,0.0,1.0
2023-11-14,21.36,21.36,20.33,20.33,78657,20.0689150572152,20.0689150572152,19.1011724303926,19.1011724303926,83717.2071938171,0.0,1.0
2023-11-15,21.06,21.44,21.01,21.23,45435,19.7870482727038,20.144079533085,19.7400704752852,19.946772783927,48357.9504538829,0.0,1.0
2023-11-16,20.93,21.01,20.68,20.85,25236,19.6649059994155,19.7400704752852,19.4300170123226,19.5897415235458,26859.4968120213,0.0,1.0
2023-11-17,21.16,21.33,21.02,21.13,41466,19.881003867541,20.0407283787641,19.7494660347689,19.8528171890898,44133.6144716783,0.0,1.0
2023-11-20,21.12,21.235,20.745,21.1941,20805,19.8434216296061,19.9514705636688,19.4910881489668,19.9130427253804,22143.4391810946,0.0,1.0
2023-11-21,20.68,21.14,20.67,21.06,28375,19.4300170123226,19.8622127485735,19.4206214528389,19.7870482727038,30200.4367586427,0.0,1.0
2023-11-22,20.71,20.965,20.55,20.89,19842,19.4582036907738,19.6977904576085,19.3078747390343,19.6273237614806,21118.4869133035,0.0,1.0
2023-11-24,20.85,21.09,20.65,20.68,16510,19.5897415235458,19.8152349511549,19.4018303338715,19.4300170123226,17572.1307800948,0.0,1.0
2023-11-27,20.75,21.07,20.57,20.69,40239,19.4957859287086,19.7964438321875,19.3266658580018,19.4394125718063,42827.6784046176,0.0,1.0
2023-11-28,20.65,20.91,20.455,20.455,28954,19.4018303338715,19.6461148804481,19.218616923939,19.218616923939,30816.6853184049,0.0,1.0
2023-11-29,20.75,21.15,20.675,20.8,45976,19.4957859287086,19.8716083080572,19.4253192325808,19.5427637261272,48933.7543758716,0.0,1.0
2023-11-30,20.34,20.78,20.2,20.74,28121,19.2749902808413,19.6919517225115,19.142320731219,19.6540461369051,29674.7822782837,0.175,1.0
2023-12-01,20.76,21.02,19.73,20.01,118245,19.6729989297083,19.9193852361497,18.6969301003441,18.9622691995888,124778.444240804,0.0,1.0
2023-12-04,20.75,21.08,20.59,20.82,106297,19.6635225333067,19.9762436145593,19.5119001908812,19.7298573081178,112170.276015601,0.0,1.0
2023-12-05,20.5,20.94,20.48,20.74,59571,19.4266126232668,19.843574064937,19.4076598304636,19.6540461369051,62862.5032928999,0.0,1.0
2023-12-06,20.5,21.105,20.44,20.73,83901,19.4266126232668,19.9999346055632,19.3697542448573,19.6445697405035,88536.8197407731,0.0,1.0
2023-12-07,20.68,20.79,20.32,20.66,67403,19.5971877584955,19.701428118913,19.2560374880381,19.5782349656923,71127.2483163171,0.0,1.0
2023-12-08,20.75,21.11,20.6,20.64,67997,19.6635225333067,20.004672803764,19.5213765872828,19.5592821728891,71754.0688658458,0.0,1.0
2023-12-11,20.87,21.2,20.78,20.8,94052,19.7772392901258,20.0899603713784,19.6919517225115,19.7109045153146,99248.6975156336,0.0,1.0
2023-12-12,20.89,21.0,20.68,20.9,37243,19.796192082929,19.9004324433465,19.5971877584955,19.8056684793306,39300.8042526979,0.0,1.0
2023-12-13,22.18,22.19,20.7397,21.03,105858,21.0186472187346,21.0281236151361,19.653761845013,19.9288616325513,111707.019750882,0.0,1.0
2023-12-14,22.24,22.9749,21.91,22.59,142399,21.0755055971441,21.7719259686972,20.7627845158915,21.4071794711999,150267.036081409,0.0,1.0
2023-12-15,22.5,22.94,22.47,22.59,223637,21.3218919035855,21.7388533452557,21.2934627143808,21.4071794711999,235993.715883807,0.0,1.0
2023-12-18,22.24,22.704,22.085,22.54,52216,21.0755055971441,21.5152103901781,20.9286214529194,21.3597974891919,55101.1141653163,0.0,1.0
2023-12-19,22.71,22.75,22.29,22.29,54294,21.520896228019,21.5588018136254,21.1228875791521,21.1228875791521,57293.9308352169,0.0,1.0
2023-12-20,22.53,23.27,22.5,22.75,64521,21.3503210927903,22.0515744265083,21.3218919035855,21.5588018136254,68086.0078723069,0.0,1.0
2023-12-21,22.69,22.72,22.49,22.72,37069,21.5019434352158,21.5303726244206,21.312415507184,21.5303726244206,39117.1901523309,0.0,1.0
2023-12-22,22.92,23.16,22.865,22.87,32856,21.7199005524525,21.9473340660907,21.6677803722437,21.6725185704445,34671.4073658578,0.0,1.0
2023-12-26,23.27,23.38,22.95,23.06,28476,22.0515744265083,22.1558147869258,21.7483297416573,21.8525701020748,30049.3972531703,0.0,1.0
2023-12-27,23.2,23.4,23.11,23.4,34054,21.9852396516971,22.174767579729,21.8999520840828,22.174767579729,35935.6009994193,0.0,1.0
2023-12-28,23.08,23.34,22.97,23.09,45655,21.871522894878,22.1179092013194,21.7672825344604,21.8809992912796,48177.5962773386,0.0,1.0
2023-12-29,22.59,23.06,22.53,22.955,46647,21.4071794711999,21.8525701020748,21.3503210927903,21.7530679398581,49224.4077001208,0.0,1.0
2024-01-02,22.56,22.9,22.36,22.36,50913,21.3787502819951,21.7009477596493,21.1892223539632,21.1892223539632,53726.1189194643,0.0,1.0
2024-01-03,21.98,22.56,21.81,22.42,59989,20.8291192907027,21.3787502819951,20.6680205518756,21.2460807323728,63303.5992351608,0.0,1.0
2024-01-04,22.04,22.38,22.02,22.04,75326,20.8859776691122,21.2081751467664,20.8670248763091,20.8859776691122,79488.0214037196,0.0,1.0
2024-01-05,22.0,22.41,21.78,21.86,129821,20.8480720835059,21.2366043359712,20.6395913626708,20.7154025338836,136994.058182463,0.0,1.0
2024-01-08,22.22,22.25,21.97,22.1,47426,21.0565528043409,21.0849819935457,20.8196428943011,20.9428360475218,50046.450137971,0.0,1.0
2024-01-09,21.72,22.01,21.65,21.92,40973,20.5827329842612,20.8575484799075,20.5163982094501,20.7722609122931,43236.899622635,0.0,1.0
2024-01-10,21.71,21.72,21.35,21.57,37105,20.5732565878597,20.5827329842612,20.2321063174023,20.4405870382373,39155.1792765447,0.0,1.0
2024-01-11,21.36,21.72,21.08,21.5,56224,20.2415827138039,20.5827329842612,19.9762436145593,20.3742522634262,59330.5699944603,0.0,1.0
2024-01-12,21.19,21.64,20.83,21.52,51198,20.0804839749768,20.5069218130485,19.7393337045194,20.3932050562294,54026.8661528241,0.0,1.0
2024-01-16,20.78,21.06,20.66,20.94,50885,19.6919517225115,19.9572908217561,19.5782349656923,19.843574064937,53696.5718228534,0.0,1.0
2024-01-17,20.95,21.0,20.48,20.48,68871,19.8530504613385,19.9004324433465,19.4076598304636,19.4076598304636,72676.3603814828,0.0,1.0
2024-01-18,21.08,21.14,20.8188,21.07,51447,19.9762436145593,20.0331019929688,19.7287201405496,19.9667672181577,54289.6242619699,0.0,1.0
2024-01-19,20.88,21.33,20.705,21.28,70159,19.7867156865274,20.2131535245991,19.6208787494995,20.1657715425911,74035.5268255788,0.0,1.0
2024-01-22,21.77,21.77,21.13,21.13,35037,20.6301149662692,20.6301149662692,20.0236255965672,20.0236255965672,36972.9151411481,0.0,1.0
2024-01-23,21.41,21.96,21.38,21.95,33199,20.2889646958118,20.8101664978995,20.2605355066071,20.8006901014979,35033.35929934,0.0,1.0
2024-01-24,22.3,22.8,22.04,22.24,93724,21.1323639755537,21.6061837956334,20.8859776691122,21.0755055971441,98902.5743839072,0.0,1.0
2024-01-25,22.57,22.81,22.0701,22.69,103253,21.3882266783967,21.6156601920349,20.914501622281,21.5019434352158,108958.084512628,0.0,1.0
2024-01-26,22.58,22.9,22.34,22.79,38040,21.3977030747983,21.7009477596493,21.1702695611601,21.5967073992318,40141.8412526549,0.0,1.0
2024-01-29,22.54,22.65,22.37,22.52,35961,21.3597974891919,21.4640378496095,21.1986987503648,21.3408446963887,37947.9693293041,0.0,1.0
2024-01-30,22.53,22.665,22.4,22.42,31495,21.3503210927903,21.4782524442118,21.2271279395696,21.2460807323728,33235.2074198835,0.0,1.0
2024-01-31,21.35,22.28,21.35,22.28,51457,20.2321063174023,21.1134111827505,20.2321063174023,21.1134111827505,54300.1767964738,0.0,1.0
2024-02-01,21.06,21.5,20.465,21.48,69635,19.9572908217561,20.3742522634262,19.3934452358613,20.355299470623,73482.5740175768,0.0,1.0
2024-02-02,20.73,21.04,20.63,20.63,42556,19.6445697405035,19.9383380289529,19.5498057764875,19.5498057764875,44907.3658345947,0.0,1.0
2024-02-05,20.24,20.66,20.18,20.43,52833,19.1802263168254,19.5782349656923,19.1233679384158,19.3602778484557,55752.205544204,0.0,1.0
2024-02-06,20.25,20.51,20.04,20.19,39979,19.189702713227,19.4360890196684,18.9906983887935,19.1328443348174,42187.9776929519,0.0,1.0
2024-02-07,19.98,20.26,19.48,20.26,45408,18.933840010384,19.1991791096286,18.4600201903043,19.1991791096286,47916.9486750934,0.0,1.0
2024-02-08,20.34,20.42,19.79,19.9,42946,19.2749902808413,19.3508014520541,18.7537884787537,18.8580288391712,45318.9146802451,0.0,1.0
2024-02-09,20.66,20.75,20.05,20.05,53591,19.5782349656923,19.6635225333067,19.0001747851951,19.0001747851951,56552.0876595961,0.0,1.0
2024-02-12,21.21,21.42,20.55,20.55,52519,20.09943676778,20.2984410922134,19.4739946052748,19.4739946052748,55420.8559607829,0.0,1.0
2024-02-13,19.94,20.8,19.77,20.53,103881,18.8959344247776,19.7109045153146,18.7348356859505,19.4550418124716,109620.78367947,0.0,1.0
2024-02-14,20.16,20.32,19.87,20.25,46944,19.1044151456127,19.2560374880381,18.8295996499664,19.189702713227,49537.8179748851,0.0,1.0
2024-02-15,20.97,21.15,20.12,20.36,46720,19.8720032541417,20.0425783893704,19.0665095600063,19.2939430736445,49301.441201999,0.0,1.0
2024-02-16,20.67,20.95,20.67,20.83,39191,19.5877113620939,19.8530504613385,19.5877113620939,19.7393337045194,41356.4379740484,0.0,1.0
2024-02-20,20.58,20.775,20.24,20.35,41629,19.5024237944796,19.6872135243107,19.1802263168254,19.2844666772429,43929.1458860876,0.0,1.0
2024-02-21,20.51,20.6,20.3,20.58,26045,19.4360890196684,19.5213765872828,19.237084695235,19.5024237944796,27484.0761152839,0.0,1.0
2024-02-22,20.02,20.58,19.88,20.42,39324,18.9717455959903,19.5024237944796,18.839076046368,19.3508014520541,41496.7866829497,0.0,1.0
2024-02-23,20.13,20.195,19.83,19.93,23858,19.0759859564079,19.1375825330182,18.7916940643601,18.886458028376,25176.2368192913,0.0,1.0
2024-02-26,19.96,20.1955,19.77,19.96,31676,18.9148872175808,19.1380563528383,18.7348356859505,18.9148872175808,33426.2082944032,0.0,1.0
2024-02-27,19.94,20.765,19.78,20.14,26408,18.8959344247776,19.6777371279091,18.7443120823521,19.0854623528095,27867.1331177737,0.0,1.0
2024-02-28,19.57,19.87,19.51,19.75,34765,18.5453077579186,18.8295996499664,18.4884493795091,18.7158828931473,36685.8862026433,0.0,1.0
2024-02-29,19.99,20.07,19.52,19.9,77811,19.1091533438134,19.1856281946141,18.6598635953596,19.0231191366627,81397.7397121875,0.175,1.0
2024-03-01,19.84,19.9,19.44,19.83,46359,18.9657629985622,19.0231191366627,18.583388744559,18.9562036422121,48495.9429298852,0.0,1.0
2024-03-04,19.94,20.48,19.81,19.91,48137,19.061356562063,19.5775618049675,18.937084929512,19.0326784930128,50355.9007919904,0.0,1.0
2024-03-05,20.17,20.51,19.65,19.85,115103,19.2812217581149,19.6062398740177,18.7841352279107,18.9753223549123,120408.734421764,0.0,1.0
2024-03-06,20.35,20.5862,19.8511,20.19,55175,19.4532901724164,19.6790821694053,18.9763738841108,19.3003404708151,57718.3211707847,0.0,1.0
2024-03-07,20.29,20.735,20.19,20.47,28473,19.3959340343159,19.8213253918945,19.3003404708151,19.5680024486174,29785.4781820708,0.0,1.0
2024-03-08,20.33,20.67,20.195,20.59,28525,19.4341714597162,19.759189575619,19.3051201489901,19.6827147248184,29839.8751499164,0.0,1.0
2024-03-11,20.41,20.45,20.29,20.31,18902,19.5106463105169,19.5488837359172,19.3959340343159,19.4150527470161,19773.2978118744,0.0,1.0
2024-03-12,20.2,20.355,20.15,20.26,23216,19.3098998271652,19.4580698505914,19.2621030454148,19.3672559652657,24286.153951988,0.0,1.0
2024-03-13,20.05,20.3,19.92,20.2,38713,19.1665094819139,19.405493390666,19.0422378493629,19.3098998271652,40497.4964655115,0.0,1.0
2024-03-14,19.67,20.05,19.59,19.96,45668,18.8032539406108,19.1665094819139,18.7267790898102,19.0804752747632,47773.09091486,0.0,1.0
2024-03-15,20.02,20.21,19.51,19.51,123184,19.1378314128637,19.3194591835152,18.6503042390095,18.6503042390095,128862.232444077,0.0,1.0
2024-03-18,19.54,19.98,19.5,19.95,37701,18.6789823080598,19.0995939874634,18.6407448826594,19.0709159184131,39438.8477835932,0.0,1.0
2024-03-19,19.72,19.81,19.56,19.56,39897,18.8510507223612,18.937084929512,18.6981010207599,18.6981010207599,41736.0735795343,0.0,1.0
2024-03-20,20.43,20.61,19.4619,19.65,51707,19.529765023217,19.7018334375185,18.6043237349656,18.7841352279107,54090.4618536978,0.0,1.0
2024-03-21,20.41,20.57,19.865,19.865,64359,19.5106463105169,19.6635960121182,18.9896613894374,18.9896613894374,67325.6625687455,0.0,1.0
2024-03-22,19.92,20.54,19.83,20.54,19001,19.0422378493629,19.6349179430679,18.9562036422121,19.6349179430679,19876.8612698882,0.0,1.0
2024-03-25,19.95,20.21,19.86,20.04,24561,19.0709159184131,19.3194591835152,18.9848817112624,19.1569501255639,25693.1524472251,0.0,1.0
2024-03-26,19.82,20.11,19.72,20.11,20019,18.9466442858621,19.2238656200144,18.8510507223612,19.2238656200144,20941.7865250193,0.0,1.0
2024-03-27,20.13,20.21,19.945,19.99,45723,19.2429843327146,19.3194591835152,19.0661362402381,19.1091533438134,47830.626169312,0.0,1.0
2024-03-28,20.39,20.44,20.222,20.26,67971,19.4915275978167,19.5393243795671,19.3309304111353,19.3672559652657,71104.1596429436,0.0,1.0
2024-04-01,20.09,20.3,19.88,20.3,39663,19.2047469073143,19.405493390666,19.0040004239625,19.405493390666,41491.2872242289,0.0,1.0
2024-04-02,19.55,19.81,19.41,19.81,35444,18.6885416644099,18.937084929512,18.5547106755087,18.937084929512,37077.8101599871,0.0,1.0
2024-04-03,19.7,19.7,19.43,19.43,32601,18.8319320096611,18.8319320096611,18.5738293882089,18.5738293882089,34103.7605525827,0.0,1.0
2024-04-04,19.73,20.035,19.62,19.98,39146,18.8606100787113,19.1521704473888,18.7554571588604,19.0995939874634,40950.4558323796,0.0,1.0
2024-04-05,19.59,19.8,19.525,19.8,26861,18.7267790898102,18.9275255731619,18.6646432735346,18.9275255731619,28099.1721788572,0.0,1.0
2024-04-08,19.75,19.87,19.66,19.66,16072,18.8797287914115,18.9944410676125,18.7936945842608,18.7936945842608,16812.8474464314,0.0,1.0
2024-04-09,19.77,19.91,19.685,19.9,16580,18.8988475041117,19.0326784930128,18.817592975136,19.0231191366627,17344.2639784614,0.0,1.0
2024-04-10,19.11,19.49,18.9,19.47,67522,18.2679299850063,18.6311855263094,18.0671835016545,18.6120668136092,70634.4627475074,0.0,1.0
2024-04-11,19.15,19.265,18.97,19.016,37394,18.3061674104066,18.4161000084325,18.1340989961051,18.1780720353155,39117.6964541971,0.0,1.0
2024-04-12,19.34,19.37,19.05,19.05,28787,18.4877951810581,18.5164732501084,18.2105738469058,18.2105738469058,30113.9521802154,0.0,1.0
2024-04-15,19.01,19.49,18.9465,19.49,137582,18.1723364215054,18.6311855263094,18.1116345086824,18.6311855263094,143923.915964095,0.0,1.0
2024-04-16,18.46,19.01,17.7401,19.01,30942,17.6465718222509,18.1723364215054,16.9583937586086,18.1723364215054,32368.2880592012,0.0,1.0
2024-04-17,18.05,18.4784,18.05,18.42,49226,17.2546382118976,17.6641610379351,17.2546382118976,17.6083343968506,51495.0988301413,0.0,1.0
2024-04-18,18.31,18.4376,18.05,18.05,75127,17.5031814769997,17.6251588640268,17.2546382118976,17.2546382118976,78590.0192949261,0.0,1.0
2024-04-19,18.74,18.77,18.03,18.03,64564,17.9142338000532,17.9429118691035,17.2355194991974,17.2355194991974,67540.1121535216,0.0,1.0
2024-04-22,19.19,19.21,18.64,18.64,80649,18.3444048358069,18.3635235485071,17.8186402365524,17.8186402365524,84366.5588419143,0.0,1.0
2024-04-23,19.25,19.39,19.09,19.2,35457,18.4017609739074,18.5355919628085,18.2488112723061,18.353964192157,37091.4094019486,0.0,1.0
2024-04-24,19.34,19.36,18.87,19.02,37586,18.4877951810581,18.5069138937583,18.0385054326043,18.1818957778555,39318.5467970117,0.0,1.0
2024-04-25,19.22,19.28,18.98,19.1,41897,18.3730829048572,18.4304390429576,18.1436583524552,18.2583706286562,43828.2646505186,0.0,1.0
2024-04-26,19.07,19.32,19.01,19.29,33321,18.2296925596059,18.468676468358,18.1723364215054,18.4399983993077,34856.9493381372,0.0,1.0
2024-04-29,18.94,19.0575,18.85,19.03,27711,18.1054209270549,18.2177433641683,18.0193867199041,18.1914551342056,28988.3533840256,0.0,1.0
2024-04-30,19.0,19.02,18.81,18.84,43972,18.1627770651554,18.1818957778555,17.9811492945038,18.009827363554,45998.912886665,0.0,1.0
2024-05-01,19.02,19.25,19.0,19.02,53271,18.1818957778555,18.4017609739074,18.1627770651554,18.1818957778555,55726.5552712076,0.0,1.0
2024-05-02,19.4,19.52,19.13,19.19,41325,18.5451513191586,18.6598635953596,18.2870486977064,18.3444048358069,43229.8980042172,0.0,1.0
2024-05-03,19.56,19.74,19.4705,19.53,30724,18.6981010207599,18.8701694350614,18.6125447814267,18.6694229517097,32140.2392324639,0.0,1.0
2024-05-06,19.8,19.83,19.58,19.58,30370,18.9275255731619,18.9562036422121,18.7172197334601,18.7172197334601,31769.9214128995,0.0,1.0
2024-05-07,19.69,20.0,19.69,19.83,35112,18.822372653311,19.1187127001635,18.822372653311,18.9562036422121,36730.5064422038,0.0,1.0
2024-05-08,19.85,19.965,19.52,19.52,28077,18.9753223549123,19.0852549529382,18.6598635953596,18.6598635953596,29371.2243500158,0.0,1.0
2024-05-09,20.04,20.05,19.82,19.97,43637,19.1569501255639,19.1665094819139,18.9466442858621,19.0900346311133,45648.4708822751,0.0,1.0
2024-05-10,20.08,20.22,19.9179,20.0,26265,19.1951875509642,19.3290185398653,19.0402303845294,19.1187127001635,27475.6992397039,0.0,1.0
2024-05-13,19.91,20.24,19.87,20.12,34383,19.0326784930128,19.3481372525655,18.9944410676125,19.2334249763645,35967.9027968299,0.0,1.0
2024-05-14,20.06,20.15,19.93,20.15,24550,19.176068838264,19.2621030454148,19.051797205713,19.2621030454148,25681.6453963347,0.0,1.0
2024-05-15,20.25,20.25,19.91,19.91,28844,19.3576966089156,19.3576966089156,19.0326784930128,19.0326784930128,30173.5796257383,0.0,1.0
2024-05-16,20.45,20.53,20.06,20.08,38656,19.5488837359172,19.6253585867179,19.176068838264,19.1951875509642,40437.8690199883,0.0,1.0
2024-05-17,20.53,20.67,20.5,20.6,33098,19.6253585867179,19.759189575619,19.5966805176676,19.6922740811684,34623.6700337223,0.0,1.0
2024-05-20,19.94,20.495,19.82,20.47,24911,19.061356562063,19.5919008394926,18.9466442858621,19.5680024486174,26059.2858846474,0.0,1.0
2024-05-21,20.23,20.29,19.92,19.92,19234,19.3385778962154,19.3959340343159,19.0422378493629,19.0422378493629,20120.6015296579,0.0,1.0
2024-05-22,20.22,20.31,20.01,20.15,26490,19.3290185398653,19.4150527470161,19.1282720565136,19.2621030454148,27711.0707351897,0.0,1.0
2024-05-23,19.64,20.2983,19.53,20.21,36385,18.7745758715606,19.4038683000865,18.6694229517097,19.3194591835152,38062.1860588854,0.0,1.0
2024-05-24,19.76,19.92,19.6301,19.74,20915,18.8892881477616,19.0422378493629,18.765112108774,18.8701694350614,21879.0881248203,0.0,1.0
2024-05-28,19.63,19.81,19.47,19.81,28783,18.7650165152105,18.937084929512,18.6120668136092,18.937084929512,30109.7677980734,0.0,1.0
2024-05-29,19.05,19.32,19.0,19.32,30689,18.2105738469058,18.468676468358,18.1627770651554,18.468676468358,32103.6258887215,0.0,1.0
2024-05-30,19.38,19.405,19.05,19.05,23416,18.5260326064585,18.5499309973337,18.2105738469058,18.2105738469058,24495.3730590864,0.0,1.0
2024-05-31,19.4,19.49,19.17,19.37,54888,18.7124400552851,18.7992503442013,18.4905915391657,18.683503292313,56904.7754784525,0.175,1.0
2024-06-03,19.18,19.5,19.0,19.5,28416,18.5002371268231,18.8088959318587,18.3266165489905,18.8088959318587,29460.1023902439,0.0,1.0
2024-06-04,19.12,19.25,18.96,18.96,103615,18.4423636008789,18.5677562404246,18.2880341983611,18.2880341983611,107422.174449786,0.0,1.0
2024-06-05,19.06,19.445,19.05,19.19,36856,18.3844900749347,18.7558451997432,18.3748444872773,18.5098827144804,38210.2172612201,0.0,1.0
2024-06-06,19.24,19.265,19.02,19.03,20953,18.5581106527672,18.5822246219106,18.3459077243052,18.3555533119626,21722.8858876261,0.0,1.0
2024-06-07,19.01,19.3441,19.0,19.12,21513,18.3362621366479,18.6585212202804,18.3266165489905,18.4423636008789,22303.4622297761,0.0,1.0
2024-06-10,18.86,18.99,18.6752,18.85,22820,18.1915783217874,18.3169709613332,18.0133278618794,18.1819327341301,23658.4859426157,0.0,1.0
2024-06-11,19.04,19.07,18.595,18.71,37750,18.36519889962,18.3941356625921,17.9359702488673,18.046894506927,39137.0659217239,0.0,1.0
2024-06-12,19.24,19.87,19.12,19.61,39037,18.5581106527672,19.1657826751811,18.4423636008789,18.9149973960897,40471.3547652011,0.0,1.0
2024-06-13,19.01,19.36,18.69,19.29,36861,18.3362621366479,18.6738577046556,18.0276033316123,18.6063385910541,38215.4009785607,0.0,1.0
2024-06-14,18.91,19.23,18.81,18.94,76453,18.2398062600742,18.5484650651099,18.1433503835006,18.2687430230463,79262.1483685715,0.0,1.0
2024-06-17,19.28,19.31,18.78,18.78,37416,18.5966930033967,18.6256297663688,18.1144136205285,18.1144136205285,38790.7936033702,0.0,1.0
2024-06-18,19.46,19.62,19.4,19.49,30315,18.7703135812292,18.924642983747,18.7124400552851,18.7992503442013,31428.8782362137,0.0,1.0
2024-06-20,19.22,19.48,19.09,19.28,19905,18.5388194774525,18.789604756544,18.4134268379068,18.5966930033967,20636.3787330309,0.0,1.0
2024-06-21,19.01,19.35,18.9301,19.25,82801,18.3362621366479,18.6642121169982,18.2591938912655,18.5677562404246,85843.3959042296,0.0,1.0
2024-06-24,19.02,19.315,19.02,19.19,33632,18.3459077243052,18.6304525601975,18.3459077243052,18.5098827144804,34867.7563199848,0.0,1.0
2024-06-25,18.97,19.14,18.94,18.96,18364,18.2976797860184,18.4616547761936,18.2687430230463,18.2880341983611,19038.7570486501,0.0,1.0
2024-06-26,19.31,19.41,18.82,18.82,42224,18.6256297663688,18.7220856429424,18.152995971158,18.152995971158,43775.4561981158,0.0,1.0
2024-06-27,19.57,19.61,19.355,19.41,20571,18.8764150454602,18.9149973960897,18.6690349108269,18.7220856429424,21326.8498828023,0.0,1.0
2024-06-28,20.41,20.57,19.65,19.85,225751,19.6866444086788,19.8409738111966,18.9535797467191,19.1464914998664,234045.874672718,0.0,1.0
2024-07-01,19.87,20.24,19.85,20.23,38528,19.1657826751811,19.5226694185036,19.1464914998664,19.5130238308462,39943.6523399254,0.0,1.0
2024-07-02,20.3,20.3,19.95,20.0,25073,19.5805429444478,19.5805429444478,19.24294737644,19.2911753147269,25994.2689763016,0.0,1.0
2024-07-03,19.83,20.3,19.76,20.3,19119,19.1272003245517,19.5805429444478,19.0596812109501,19.5805429444478,19821.4983670845,0.0,1.0
2024-07-05,19.32,19.71,19.31,19.71,49370,18.6352753540261,19.0114532726633,18.6256297663688,19.0114532726633,51184.0250213383,0.0,1.0
2024-07-08,19.5,19.57,18.9034,19.57,19250,18.8088959318587,18.8764150454602,18.2334401722204,18.8764150454602,19957.3117614089,0.0,1.0
2024-07-09,19.57,19.69,19.22,19.48,20688,18.8764150454602,18.9921620973486,18.5388194774525,18.789604756544,21448.1488685729,0.0,1.0
2024-07-10,19.97,20.03,19.32,19.6,18970,19.2622385517548,19.320112077699,18.6352753540261,18.9053518084323,19667.0235903339,0.0,1.0
2024-07-11,21.35,21.425,20.1381,20.3,57627,20.5933296484709,20.6656715559011,19.424380880275,19.5805429444478,59744.4158376475,0.0,1.0
2024-07-12,21.39,21.87,21.1401,21.69,56616,20.6319119991004,21.0949002066538,20.3908687635429,20.9212796288213,58696.2681913728,0.0,1.0
2024-07-15,22.4,22.61,21.5,21.5,64745,21.6061163524941,21.8086736932987,20.7380134633314,20.7380134633314,67123.9558437621,0.0,1.0
2024-07-16,23.39,23.4,22.6,22.6,103265,22.5610295305731,22.5706751182304,21.7990281056414,21.7990281056414,107059.314235942,0.0,1.0
2024-07-17,23.95,24.06,23.18,23.18,60407,23.1011824393854,23.2072839036164,22.3584721897684,22.3584721897684,62626.5626790353,0.0,1.0
2024-07-18,23.56,24.43,23.34,23.72,62655,22.7250045207482,23.5641706469389,22.5128015922862,22.8793339232661,64957.1619953807,0.0,1.0
2024-07-19,24.01,24.66,23.96,24.18,48598,23.1590559653296,23.7860191630582,23.1108280270428,23.3230309555048,50383.6590639455,0.0,1.0
2024-07-22,24.1,24.49,23.2668,23.8,73271,23.2458662542459,23.622044172883,22.4421958906343,22.956498624525,75963.230652997,0.0,1.0
2024-07-23,25.9,25.98,24.04,24.19,86906,24.9820720325713,25.0592367338302,23.1879927283017,23.3326765431621,90099.2278408833,0.0,1.0
2024-07-24,25.39,26.87,25.19,25.75,102173,24.4901470620458,25.9176940353355,24.2972353088985,24.8373882177108,105927.19036875,0.0,1.0
2024-07-25,26.14,26.49,25.25,25.49,69156,25.213566136348,25.5511617043557,24.3551088348427,24.5866029386194,71697.0312816621,0.0,1.0
2024-07-26,26.13,26.29,25.39,26.25,62952,25.2039205486906,25.3582499512085,24.4901470620458,25.319667600579,65265.0748054139,0.0,1.0
2024-07-29,25.54,26.1,25.4,26.1,39172,24.6348308769062,25.1749837857186,24.4997926497031,25.1749837857186,40611.315133398,0.0,1.0
2024-07-30,25.67,25.79,25.1952,25.77,31514,24.7602235164519,24.8759705683403,24.3022510144803,24.8566793930256,32671.9336544957,0.0,1.0
2024-07-31,25.66,26.32,25.55,25.66,57939,24.7505779287946,25.3871867141805,24.6444764645636,24.7505779287946,60067.8797997024,0.0,1.0
2024-08-01,24.27,25.66,23.94,25.66,57521,23.409841244421,24.7505779287946,23.0915368517281,24.7505779287946,59634.5210300263,0.0,1.0
2024-08-02,23.29,23.59,22.77,23.23,48765,22.4645736539994,22.7539412837203,21.9630030958165,22.4067001280552,50556.7952231225,0.0,1.0
2024-08-05,22.27,22.395,21.83,22.26,59013,21.4807237129484,21.6012935586654,21.0563178560244,21.471078125291,61181.3422844687,0.0,1.0
2024-08-06,22.3,22.36,21.92,22.24,40259,21.5096604759204,21.5675340018646,21.1431281449406,21.4517869499763,41738.2552832501,0.0,1.0
2024-08-07,21.99,22.66,21.95,22.59,28645,21.2106472585422,21.8569016315855,21.1720649079127,21.789382517984,29697.5166444446,0.0,1.0
2024-08-08,22.39,22.45,22.02,22.28,24329,21.5964707648367,21.6543442907809,21.2395840215143,21.4903693006057,25222.9318360165,0.0,1.0
2024-08-09,22.3,22.35,21.96,22.3,24766,21.5096604759204,21.5578884142073,21.1817104955701,21.5096604759204,25675.9887315873,0.0,1.0
2024-08-12,21.81,22.43,21.79,22.43,27283,21.0370266807096,21.6350531154662,21.0177355053949,21.6350531154662,28285.4720408582,0.0,1.0
2024-08-13,22.27,22.34,22.02,22.02,21492,21.4807237129484,21.5482428265499,21.2395840215143,21.2395840215143,22281.6906169455,0.0,1.0
2024-08-14,22.28,22.45,21.97,22.45,34348,21.4903693006057,21.6543442907809,21.1913560832275,21.6543442907809,35610.0646431623,0.0,1.0
2024-08-15,22.9,23.29,22.58,22.72,37080,22.0883957353623,22.4645736539994,21.7797369303266,21.9147751575297,38442.4477980801,0.0,1.0
2024-08-16,23.15,23.27,22.86,22.86,16346,22.3295354267963,22.4452824786847,22.0498133847328,22.0498133847328,16946.6087299736,0.0,1.0
2024-08-19,23.29,23.43,23.07,23.27,19034,22.4645736539994,22.5996118812025,22.2523707255374,22.4452824786847,19733.3751722939,0.0,1.0
2024-08-20,23.12,23.36,23.0131,23.35,28828,22.3005986638242,22.532092767601,22.197487331767,22.5224471799436,29887.2406991116,0.0,1.0
2024-08-21,22.99,23.1,22.69,23.07,15832,22.1752060242785,22.2813074885095,21.8858383945576,22.2523707255374,16413.7225873572,0.0,1.0
2024-08-22,22.95,23.19,22.92,22.92,17134,22.1366236736491,22.3681177774258,22.107686910677,22.107686910677,17763.5625828561,0.0,1.0
2024-08-23,24.82,24.82,23.2,23.2,62529,23.940348565576,23.940348565576,22.3777633650832,22.3777633650832,64826.5323183969,0.0,1.0
2024-08-26,24.9,25.015,24.7,24.95,58082,24.0175132668349,24.1284375248946,23.8246015136877,24.0657412051218,60216.1341156444,0.0,1.0
2024-08-27,24.41,24.76,24.31,24.76,18172,23.5448794716241,23.8824750396319,23.4484235950505,23.8824750396319,18839.7023027701,0.0,1.0
2024-08-28,24.41,24.6,24.12,24.44,32993,23.5448794716241,23.728145637114,23.2651574295606,23.5738162345962,34205.2772438528,0.0,1.0
2024-08-29,24.38,24.67,23.98,24.67,32592,23.515942708652,23.7956647507156,23.1301192023575,23.7956647507156,33789.5431131346,0.0,1.0
2024-08-30,24.31,24.39,24.02,24.21,23271,23.622044172883,23.699780229396,23.3402509680235,23.5248741022418,23948.7322036853,0.18,1.0
2024-09-03,23.98,24.15,23.73,23.98,40116,23.301382939767,23.4665720598571,23.0584577631639,23.301382939767,41284.3170075647,0.0,1.0
2024-09-04,23.37,23.915,23.16,23.915,24947,22.7086455088555,23.2382223938502,22.5045883605089,23.2382223938502,25673.5431346025,0.0,1.0
2024-09-05,23.16,23.62,23.02,23.62,20927,22.5045883605089,22.9515706854586,22.3685502616112,22.9515706854586,21536.4667967222,0.0,1.0
2024-09-06,22.83,23.515,22.83,23.31,18924,22.1839271273928,22.8495421112853,22.1839271273928,22.6503434664707,19475.1324920519,0.0,1.0
2024-09-09,23.1,23.21,22.8,22.86,49548,22.4462863181242,22.5531733958295,22.1547761062005,22.2130781485852,50991.0095495765,0.0,1.0
2024-09-10,23.4,23.5,22.94,23.05,29424,22.7377965300478,22.8349666006891,22.2908142050982,22.3977012828035,30280.9288969635,0.0,1.0
2024-09-11,23.28,23.36,22.62,23.14,35471,22.6211924452784,22.6989285017914,21.9798699790462,22.4851543463806,36504.0385027252,0.0,1.0
2024-09-12,23.57,23.755,23.21,23.5,46464,22.9029856501379,23.0827502808242,22.5531733958295,22.8349666006891,47817.1927769341,0.0,1.0
2024-09-13,23.88,24.48,23.52,23.99,76897,23.2042128691257,23.7872332929731,22.8544006148173,23.3110999468311,79136.5072522362,0.0,1.0
2024-09-16,24.47,24.48,23.98,23.98,40978,23.777516285909,23.7872332929731,23.301382939767,23.301382939767,42171.4214362346,0.0,1.0
2024-09-17,24.45,25.17,24.44,24.75,62935,23.7580822717808,24.4577067803976,23.7483652647166,24.0495924837045,64767.8854041051,0.0,1.0
2024-09-18,24.8,25.45,24.18,24.36,69439,24.0981775190251,24.7297829781931,23.4957230810494,23.6706292082037,71461.3044343474,0.0,1.0
2024-09-19,25.3,25.59,24.9,25.41,50672,24.5840278722312,24.8658210770908,24.1953475896663,24.6909149499366,52147.7443266358,0.0,1.0
2024-09-20,24.83,25.37,24.68,25.13,178762,24.1273285402174,24.6520469216801,23.9815734342556,24.4188387521411,183968.169231885,0.0,1.0
2024-09-23,24.55,24.9348,24.49,24.87,38792,23.855252342422,24.2291627742494,23.7969503000373,24.1661965684739,39921.7575370787,0.0,1.0
2024-09-24,24.13,24.54,24.07,24.54,25741,23.4471380457288,23.8455353353579,23.3888360033441,23.8455353353579,26490.6671675073,0.0,1.0
2024-09-25,23.8,24.17,23.73,24.17,40900,23.1264768126128,23.4860060739853,23.0584577631639,23.4860060739853,42091.149805798,0.0,1.0
2024-09-26,23.47,24.06,23.43,24.06,92507,22.8058155794967,23.37911899628,22.7669475512402,23.37911899628,95201.1245742045,0.0,1.0
2024-09-27,23.46,23.8,23.31,23.8,47053,22.7960985724326,23.1264768126128,22.6503434664707,23.1264768126128,48423.3464990762,0.0,1.0
2024-09-30,24.06,24.16,23.46,23.46,29552,23.37911899628,23.4762890669212,22.7960985724326,22.7960985724326,30412.6567007566,0.0,1.0
2024-10-01,22.86,24.06,22.8,24.06,53657,22.2130781485852,23.37911899628,22.1547761062005,23.37911899628,55219.677876032,0.0,1.0
2024-10-02,22.62,23.03,21.915,22.83,39215,21.9798699790462,22.3782672686753,21.2948209810256,22.1839271273928,40357.0767636767,0.0,1.0
2024-10-03,22.4,22.59,22.1903,22.42,47922,21.7660958236355,21.9507189578539,21.5623301855009,21.7855298377638,49317.6547920161,0.0,1.0
2024-10-04,22.94,23.02,22.24,22.73,37144,22.2908142050982,22.3685502616112,21.6106237106096,22.0867570567516,38225.7620632412,0.0,1.0
2024-10-07,23.18,23.475,22.59,22.83,35901,22.5240223746371,22.8106740830288,21.9507189578539,22.1839271273928,36946.5615935932,0.0,1.0
2024-10-08,23.17,23.495,23.13,23.34,35951,22.514305367573,22.830108097157,22.4754373393165,22.6794944876631,36998.0177669498,0.0,1.0
2024-10-09,23.16,23.52,23.07,23.07,25017,22.5045883605089,22.8544006148173,22.4171352969318,22.4171352969318,25745.581777302,0.0,1.0
2024-10-10,23.13,23.19,22.792,22.92,22542,22.4754373393165,22.5337393817013,22.1470025005492,22.2713801909699,23198.5011961443,0.0,1.0
2024-10-11,24.03,24.09,23.07,23.23,30155,23.3499679750876,23.4082700174723,22.4171352969318,22.5726074099578,31033.2181514387,0.0,1.0
2024-10-14,24.05,24.24,23.8,24.0,29208,23.3694019892158,23.5540251234342,23.1264768126128,23.3208169538952,30058.6382280624,0.0,1.0
2024-10-15,24.57,24.92,24.09,24.19,42993,23.8746863565502,24.2147816037945,23.4082700174723,23.5054400881136,44245.1052225105,0.0,1.0
2024-10-16,24.78,25.11,24.6,24.88,51528,24.0787435048968,24.3994047380129,23.9038373777426,24.1759135755381,53028.6740145028,0.0,1.0
2024-10-17,25.03,25.05,24.125,24.72,36466,24.3216686814999,24.3411026956281,23.4422795421968,24.0204414625121,37528.016352524,0.0,1.0
2024-10-18,24.72,25.17,24.66,25.17,38455,24.0204414625121,24.4577067803976,23.9621394201273,24.4577067803976,39574.9429286544,0.0,1.0
2024-10-21,23.81,24.5,23.77,24.5,36887,23.1361938196769,23.8066673071014,23.0973257914204,23.8066673071014,37961.2773321876,0.0,1.0
2024-10-22,25.35,25.35,24.05,24.05,29671,24.6326129075518,24.6326129075518,23.3694019892158,23.3694019892158,30535.1223933456,0.0,1.0
2024-10-23,25.47,25.51,25.0,25.34,41249,24.7492169923213,24.7880850205778,24.2925176603075,24.6228959004877,42450.313895828,0.0,1.0
2024-10-24,25.48,25.63,24.46,25.55,39426,24.7589339993854,24.9046891053473,23.7677992788449,24.8269530488343,40574.221815242,0.0,1.0
2024-10-25,25.2,25.98,25.175,25.66,50226,24.48685780159,25.2447843525916,24.4625652839297,24.9338401265396,51688.7552602938,0.0,1.0
2024-10-28,26.0,26.07,25.4,25.4,49993,25.2642183667198,25.3322374161687,24.6811979428724,24.6811979428724,51448.9694924515,0.0,1.0
2024-10-29,25.58,25.885,25.52,25.75,35066,24.8561040700267,25.1524727854824,24.7978020276419,25.0212931901168,36087.2434985358,0.0,1.0
2024-10-30,25.8,26.28,24.455,25.46,32812,25.0698782254374,25.5362945645153,23.7629407753128,24.7394999852572,33767.5992036148,0.0,1.0
2024-10-31,25.38,25.92,25.33,25.92,43556,24.6617639287442,25.1864823102068,24.6131788934236,25.1864823102068,44824.5017345071,0.0,1.0
2024-11-01,25.28,25.6,25.14,25.49,45278,24.564593858103,24.8755380841549,24.4285557592052,24.7686510064496,46596.6523449126,0.0,1.0
2024-11-04,25.5,25.66,25.11,25.28,39709,24.7783680135137,24.9338401265396,24.3994047380129,24.564593858103,40865.463756441,0.0,1.0
2024-11-05,25.84,25.875,25.54,25.54,37432,25.1087462536939,25.1427557784183,24.8172360417702,24.8172360417702,38522.1496217758,0.0,1.0
2024-11-06,29.25,29.29,27.08,27.08,289513,28.4222456625598,28.4611136908163,26.3136551296451,26.3136551296451,297944.62234049,0.0,1.0
2024-11-07,27.7,29.25,27.6,29.25,99727,26.9161095676207,28.4222456625598,26.8189394969795,28.4222456625598,102631.396006915,0.0,1.0
2024-11-08,27.82,28.18,27.54,27.88,52383,27.0327136523902,27.3825259066986,26.7606374545948,27.091015694775,53908.5745789028,0.0,1.0
2024-11-11,28.78,28.91,28.1,28.41,55340,27.965546330546,28.0918674223796,27.3047898501857,27.6060170691735,56951.6926712193,0.0,1.0
2024-11-12,28.41,29.03,28.23,28.74,79635,27.6060170691735,28.2084715071491,27.4311109420193,27.9266783022895,81954.2473052501,0.0,1.0
2024-11-13,27.87,28.79,27.795,28.79,52483,27.0812986877108,27.9752633376101,27.0084211347299,27.9752633376101,54011.4869256162,0.0,1.0
2024-11-14,27.94,27.94,26.76,27.64,41759,27.1493177371597,27.1493177371597,26.0027109035932,26.857807525236,42975.1668640666,0.0,1.0
2024-11-15,27.63,28.14,27.479,28.12,47224,26.8480905181719,27.3436578784422,26.7013637115036,27.3242238643139,48599.3266119562,0.0,1.0
2024-11-18,27.31,27.96,27.31,27.96,44556,26.5371462921199,27.1687517512879,26.5371462921199,27.1687517512879,45853.6252016416,0.0,1.0
2024-11-19,27.59,27.61,26.88,26.9,41122,26.8092224899154,26.8286565040436,26.1193149883627,26.1387490024909,42319.6152155019,0.0,1.0
2024-11-20,27.44,27.555,26.9702,27.47,49584,26.6634673839535,26.775212965191,26.206962392081,26.6926184051459,51028.0579943936,0.0,1.0
2024-11-21,27.58,27.97,27.4,27.5,63096,26.7995054828513,27.1784687583521,26.624599355697,26.7217694263383,64933.5742823138,0.0,1.0
2024-11-22,28.13,28.14,27.53,27.58,47567,27.333940871378,27.3436578784422,26.7509204475306,26.7995054828513,48952.3159611834,0.0,1.0
2024-11-25,28.38,29.0,28.37,28.55,62783,27.5768660479811,28.1793204859567,27.567149040917,27.7420551680712,64611.4586371008,0.0,1.0
2024-11-26,28.26,28.42,27.995,28.26,58086,27.4602619632116,27.6157340762376,27.2027612760124,27.4602619632116,59777.6657119704,0.0,1.0
2024-11-27,28.22,28.56,28.11,28.55,51915,27.4213939349551,27.7517721751353,27.3145068572498,27.7420551680712,53426.9447962839,0.0,1.0
2024-11-29,27.91,28.39,27.77,28.32,38685,27.2950728431215,27.7644972417134,27.1581573935322,27.6960395169187,39556.5293489257,0.18,1.0
2024-12-02,28.29,28.38,27.62,28.02,54774,27.6667004920067,27.7547175667427,27.0114622689723,27.4026492677988,56007.9963437523,0.0,1.0
2024-12-03,27.85,28.28,27.65,27.94,53869,27.2363947932976,27.6569208170361,27.0408012938843,27.3244118680335,55082.6077160985,0.0,1.0
2024-12-04,27.88,28.3,27.3715,27.93,47621,27.2657338182095,27.6764801669774,26.7684373459513,27.3146321930629,48693.847334243,0.0,1.0
2024-12-05,27.74,28.2,27.7,27.8,32439,27.1288183686203,27.5786834172708,27.0896996687376,27.1874964184442,33169.8140248106,0.0,1.0
2024-12-06,27.49,27.97,27.33,27.97,31986,26.8843264943537,27.3537508929455,26.7278516948231,27.3537508929455,32706.6084465486,0.0,1.0
2024-12-09,27.4,27.74,27.34,27.53,45266,26.7963094196177,27.1288183686203,26.7376313697937,26.9234451942363,46285.791844603,0.0,1.0
2024-12-10,27.41,27.72,27.065,27.44,46623,26.8060890945884,27.1092590186789,26.4686903081005,26.8354281195004,47673.3635216481,0.0,1.0
2024-12-11,27.54,27.855,27.465,27.71,66423,26.933224869207,27.2412846307829,26.859877306927,27.0994793437083,67919.4351542894,0.0,1.0
2024-12-12,27.41,27.67,27.15,27.58,36700,26.8060890945884,27.0603606438256,26.5518175453511,26.9723435690896,37526.8095413098,0.0,1.0
2024-12-13,27.25,27.6828,27.0,27.41,41658,26.6496142950578,27.0728786277881,26.4051224207912,26.8060890945884,42596.5076804328,0.0,1.0
2024-12-16,27.39,27.39,27.07,27.29,33839,26.786529744647,26.786529744647,26.4735801455858,26.6887329949404,34601.3544432803,0.0,1.0
2024-12-17,26.89,27.67,26.785,27.38,51152,26.2975459961139,27.0603606438256,26.1948594089219,26.7767500696764,52304.3967753972,0.0,1.0
2024-12-18,25.42,27.19,25.1,27.1,76003,24.8599337754264,26.5909362452338,24.5469841763651,26.5029191704978,77715.2617321026,0.0,1.0
2024-12-19,25.07,26.13,25.05,25.74,40234,24.5176451514531,25.5542906983435,24.4980858015118,25.1728833744876,41140.4265690752,0.0,1.0
2024-12-20,25.34,25.57,24.71,24.71,131533,24.781696375661,25.0066288999863,24.1655768525093,24.1655768525093,134496.289901829,0.0,1.0
2024-12-23,25.17,25.42,25.06,25.34,48646,24.6154419011598,24.8599337754264,24.5078654764825,24.781696375661,49741.9394263367,0.0,1.0
2024-12-24,25.34,25.36,25.03,25.16,17431,24.781696375661,24.8012557256024,24.4785264515705,24.6056622261891,17823.7007388167,0.0,1.0
2024-12-26,25.35,25.43,25.0,25.13,29251,24.7914760506317,24.869713450397,24.4491874266585,24.5763232012771,29909.9919861813,0.0,1.0
2024-12-27,24.9,25.4,24.72,25.26,42022,24.3513906769519,24.840374425485,24.1753565274799,24.7034589758957,42968.7081892348,0.0,1.0
2024-12-30,24.91,25.0,24.45,24.78,30460,24.3611703519225,24.4491874266585,23.911305303272,24.2340345773039,31146.2293904168,0.0,1.0
2024-12-31,24.86,25.18,24.82,25.18,50404,24.3122719770692,24.6252215761304,24.2731532771865,24.6252215761304,51539.5451803864,0.0,1.0
2025-01-02,24.53,25.22,24.39,25.22,43754,23.9895427030373,24.6643402760131,23.852627253448,24.6643402760131,44739.7281926559,0.0,1.0
2025-01-03,24.63,24.68,24.05,24.57,36190,24.0873394527439,24.1362378275973,23.5201183044455,24.02866140292,37005.3198174388,0.0,1.0
2025-01-06,24.33,25.07,24.28,24.68,45356,23.793949203624,24.5176451514531,23.7450508287707,24.1362378275973,46377.8194429333,0.0,1.0
2025-01-07,24.12,24.37,23.8808,24.37,43621,23.5885760292401,23.8330679035067,23.3546462039418,23.8330679035067,44603.7318529013,0.0,1.0
2025-01-08,24.11,24.13,23.77,24.0,41219,23.5787963542694,23.5983557042108,23.2462874052669,23.4712199295921,42147.6175063557,0.0,1.0
2025-01-10,23.25,23.55,22.395,23.55,124295,22.7377443067924,23.0311345559123,21.9015820968007,23.0311345559123,127095.225938341,0.0,1.0
2025-01-13,23.32,23.665,22.75,22.75,129602,22.806202031587,23.1436008180749,22.2487605582592,22.2487605582592,132521.786653211,0.0,1.0
2025-01-14,23.81,23.9,23.25,23.42,171747,23.2854061051495,23.3734231798855,22.7377443067924,22.9039987812937,175616.265893497,0.0,1.0
2025-01-15,23.89,24.63,23.545,24.63,176108,23.3636435049149,24.0873394527439,23.026244718427,24.0873394527439,180075.514297029,0.0,1.0
2025-01-16,23.99,24.28,23.609,23.91,141881,23.4614402546215,23.7450508287707,23.0888346382392,23.3832028548562,145077.418652059,0.0,1.0
2025-01-17,24.31,24.47,23.935,24.15,107018,23.7743898536827,23.9308646532133,23.4076520422828,23.6179150541521,109428.994645556,0.0,1.0
2025-01-21,24.95,25.04,24.34,24.43,127693,24.4002890518052,24.4883061265411,23.8037288785947,23.8917459533307,130569.77903974,0.0,1.0
2025-01-22,24.85,24.94,24.41,24.74,152197,24.3024923020985,24.3905093768345,23.8721866033893,24.1949158774212,155625.82647844,0.0,1.0
2025-01-23,25.07,25.07,24.7,24.71,177834,24.5176451514531,24.5176451514531,24.1557971775386,24.1655768525093,181840.399127229,0.0,1.0
2025-01-24,25.25,25.39,24.85,24.96,89121,24.6936793009251,24.8305947505144,24.3024923020985,24.4100687267758,91128.7954531627,0.0,1.0
2025-01-27,25.59,25.806,24.48,25.3,92965,25.0261882499276,25.237429229294,23.940644328184,24.7425776757784,95059.3964307322,0.0,1.0
2025-01-28,25.42,25.64,25.12,25.47,88001,24.8599337754264,25.0750866247809,24.5665435263065,24.9088321502797,89983.5631183869,0.0,1.0
2025-01-29,25.65,26.1525,25.425,25.76,88101,25.0848662997516,25.5762949670274,24.8648236129117,25.1924427244289,90085.8160054207,0.0,1.0
2025-01-30,25.23,26.05,25.01,25.75,108664,24.6741199509837,25.4760532985781,24.4589671016292,25.1826630494582,111112.077166128,0.0,1.0
2025-01-31,25.3,25.62,24.515,25.1,128153,24.7425776757784,25.0555272748396,23.9748731905813,24.5469841763651,131040.142320095,0.0,1.0
2025-02-03,25.04,25.34,24.32,24.8,86002,24.4883061265411,24.781696375661,23.7841695286534,24.2535939272452,87939.5279065867,0.0,1.0
2025-02-04,25.43,25.515,24.725,24.97,66327,24.869713450397,24.9528406876477,24.1802463649652,24.4198484017465,67821.2723827373,0.0,1.0
2025-02-05,25.85,25.95,25.53,25.68,109463,25.2804597991649,25.3782565488715,24.9675102001036,25.1142053246636,111929.077733526,0.0,1.0
2025-02-06,26.15,26.15,25.45,25.67,83336,25.5738500482848,25.5738500482848,24.8892728003383,25.1044256496929,85213.4659382723,0.0,1.0
2025-02-07,26.21,26.34,25.38,26.1,95385,25.6325280981088,25.7596638727274,24.8208150755437,25.5249516734315,97533.9162969437,0.0,1.0
2025-02-10,26.23,26.39,25.96,26.39,169790,25.6520874480501,25.8085622475807,25.3880362238422,25.8085622475807,173615.17689425,0.0,1.0
2025-02-11,26.66,26.69,25.97,25.97,77111,26.0726134717886,26.1019524967006,25.3978158988128,25.3978158988128,78848.2237204344,0.0,1.0
2025-02-12,26.23,26.6525,26.0,26.16,115107,25.6520874480501,26.0652787155606,25.4271549237248,25.5836297232554,117700.230677699,0.0,1.0
2025-02-13,26.3,26.415,25.9,26.39,51007,25.7205451728447,25.8330114350074,25.3293581740182,25.8085622475807,52156.1300891987,0.0,1.0
2025-02-14,26.13,27.05,26.12,26.78,43015,25.5542906983435,26.4540207956445,25.5445110233728,26.1899695714366,43984.0793574779,0.0,1.0
2025-02-18,26.3,26.38,25.98,26.12,46394,25.7205451728447,25.79878257261,25.4075955737835,25.5445110233728,47439.2044103414,0.0,1.0
2025-02-19,25.96,26.12,25.8297,26.02,46608,25.3880362238422,25.5445110233728,25.2606070589744,25.4467142736662,47658.0255885931,0.0,1.0
2025-02-20,25.7,25.96,25.325,25.96,38334,25.1337646746049,25.3880362238422,24.767026863205,25.3880362238422,39197.6217154379,0.0,1.0
2025-02-21,25.23,25.96,25.2,25.95,54600,24.6741199509837,25.3880362238422,24.6447809260718,25.3782565488715,55830.0763203139,0.0,1.0
2025-02-24,24.8,25.41,24.77,25.41,73960,24.2535939272452,24.8501541004557,24.2242549023332,24.8501541004557,75626.2352500076,0.0,1.0
2025-02-25,24.96,25.25,24.73,25.25,90211,24.4100687267758,24.6936793009251,24.1851362024506,24.6936793009251,92243.3519218285,0.0,1.0
2025-02-26,24.72,25.34,24.48,24.85,101586,24.1753565274799,24.781696375661,23.940644328184,24.3024923020985,103874.617821894,0.0,1.0
2025-02-27,24.91,24.945,24.42,24.57,81351,24.3611703519225,24.3953992143198,23.88196627836,24.02866140292,83183.7461306566,0.0,1.0
2025-02-28,24.95,25.4,24.68,25.25,65099,24.5763232012771,25.0195835395767,24.3103669982974,24.8718300934768,66088.8138839091,0.18,1.0
2025-03-03,24.76,25.18,24.615,24.95,57727,24.3891688362173,24.8028784852969,24.2463405049874,24.5763232012771,58604.7244823487,0.0,1.0
2025-03-04,24.07,24.56,23.9,24.07,57165,23.7095029841579,24.1921642414175,23.5420490785781,23.7095029841579,58034.1794140258,0.0,1.0
2025-03-05,23.78,24.45,23.7,24.1,66902,23.4238463216982,24.0838117142776,23.3450444837783,23.7390536733779,67919.2280443829,0.0,1.0
2025-03-06,23.48,23.57,23.05,23.06,66319,23.1283394294985,23.2169914971584,22.7047795506789,22.7146297804188,67327.3636763539,0.0,1.0
2025-03-07,23.34,23.56,22.93,23.189,125215,22.9904362131386,23.2071412674184,22.586576793799,22.8416977440647,127118.862509004,0.0,1.0
2025-03-10,22.48,23.12,22.37,23.05,76011,22.1433164554994,22.7737311588588,22.0349639283595,22.7047795506789,77166.7280930553,0.0,1.0
2025-03-11,22.36,22.77,22.29,22.61,81034,22.0251136986195,22.4289731179591,21.9561620904396,22.2713694421193,82266.1015417854,0.0,1.0
2025-03-12,22.58,23.05,22.03,22.49,88972,22.2418187528993,22.7047795506789,21.7000561171998,22.1531666852394,90324.7968306603,0.0,1.0
2025-03-13,22.39,22.81,22.17,22.7,48269,22.0546643878395,22.4683740369191,21.8379593335597,22.3600215097792,49002.9179766571,0.0,1.0
2025-03-14,22.8,22.865,21.41,22.23,91945,22.4585238071791,22.522550300489,21.0893418733204,21.8970607119996,93343.0005461838,0.0,1.0
2025-03-17,22.65,23.08,22.5,22.77,46092,22.3107703610792,22.7343302398988,22.1630169149794,22.4289731179591,46792.8172404667,0.0,1.0
2025-03-18,22.54,22.65,22.325,22.51,64891,22.2024178339393,22.3107703610792,21.9906378945295,22.1728671447194,65877.6512963448,0.0,1.0
2025-03-19,22.97,23.19,22.62,22.62,75111,22.6259777127589,22.8426827670387,22.2812196718593,22.2812196718593,76253.0438199404,0.0,1.0
2025-03-20,22.62,22.9938,22.6,22.69,31288,22.2812196718593,22.6494212595401,22.2615192123793,22.3501712800392,31763.7261524715,0.0,1.0
2025-03-21,22.16,22.435,21.99,22.34,169398,21.8281091038197,22.0989904216694,21.6606551982398,22.0054132391395,171973.653885719,0.0,1.0
2025-03-24,22.83,22.95,21.985,22.05,62494,22.4880744963991,22.6062772532789,21.6557300833698,21.7197565766798,63444.2055156148,0.0,1.0
2025-03-25,22.59,22.93,22.25,22.37,70133,22.2516689826393,22.586576793799,21.9167611714796,22.0349639283595,71199.354584866,0.0,1.0
2025-03-26,22.57,22.99,22.46,22.585,37170,22.2319685231593,22.6456781722389,22.1236159960194,22.2467438677693,37735.1604796525,0.0,1.0
2025-03-27,22.83,23.45,22.6009,22.87,90103,22.4880744963991,23.0987887402785,22.2624057330559,22.527475415359,91472.9934005415,0.0,1.0
2025-03-28,22.26,23.49,22.16,23.0,54104,21.9266114012196,23.1381896592385,21.8281091038197,22.6555284019789,54926.6376806866,0.0,1.0
2025-03-31,22.25,22.39,21.95,22.03,65112,21.9167611714796,22.0546643878395,21.6212542792799,21.7000561171998,66102.0115456318,0.0,1.0
2025-04-01,22.34,22.42,21.82,22.05,68362,22.0054132391395,22.0842150770594,21.49320129266,21.7197565766798,69401.4269763252,0.0,1.0
2025-04-02,22.51,22.52,22.035,22.04,57957,22.1728671447194,22.1827173744593,21.7049812320698,21.7099063469398,58838.2215743669,0.0,1.0
2025-04-03,20.58,21.85,20.53,21.64,76307,20.2717728049011,21.52275198188,20.2225216562012,21.3158971573401,77467.2286984355,0.0,1.0
2025-04-04,20.27,20.36,19.32,19.76,84971,19.9664156829614,20.0550677506213,19.0306438576623,19.4640539662219,86262.9626342899,0.0,1.0
2025-04-07,20.48,20.97,19.38,19.66,104247,20.1732705075012,20.6559317647608,19.0897452361022,19.365551668822,105832.049354919,0.0,1.0
2025-04-08,20.78,22.4363,20.41,21.13,152530,20.4687773997009,22.1002709515356,20.1043188993213,20.8135354406006,154849.180198047,0.0,1.0
2025-04-09,21.72,22.45,20.335,20.38,116472,21.3946989952601,22.1137657662794,20.0304421762713,20.0747682101013,118242.927398065,0.0,1.0
2025-04-10,20.87,21.83,20.19,21.28,124625,20.5574294673609,21.5030515224,19.8876138450415,20.9612888867005,126519.89170774,0.0,1.0
2025-04-11,20.62,21.19,20.4117,20.85,87533,20.3111737238611,20.8726368190406,20.1059934383771,20.5377290078809,88863.9171984241,0.0,1.0
2025-04-14,20.94,21.58,20.355,21.06,113030,20.6263810755408,21.2567957789002,20.0501426357513,20.7445838324207,114748.592655774,0.0,1.0
2025-04-15,20.85,21.66,19.78,20.74,155514,20.5377290078809,21.3355976168201,19.4837544257019,20.429376480741,157878.551165797,0.0,1.0
2025-04-16,21.24,21.314,20.53,20.75,95450,20.9218879677405,20.9947796678164,20.2225216562012,20.439226710481,96901.2931875932,0.0,1.0
2025-04-17,21.37,21.59,21.12,21.26,90927,21.0499409543604,21.2666460086402,20.8036852108606,20.9415884272205,92309.5221128159,0.0,1.0
2025-04-21,21.15,21.3,20.9013,21.15,75712,20.8332359000806,20.9809893461805,20.588260686447,20.8332359000806,76863.1818734316,0.0,1.0
2025-04-22,21.8,21.93,21.23,21.41,52193,21.47350083318,21.6015538197999,20.9120377380005,21.0893418733204,52986.5814074389,0.0,1.0
2025-04-23,21.73,22.54,21.59,22.24,58655,21.4045492250001,22.2024178339393,21.2666460086402,21.9069109417396,59546.8344884051,0.0,1.0
2025-04-24,22.14,22.165,21.66,21.74,76224,21.8084086443397,21.8330342186897,21.3355976168201,21.4143994547401,77382.9667043593,0.0,1.0
2025-04-25,21.9,22.8,21.655,22.8,58444,21.5720031305799,22.4585238071791,21.3306725019501,22.4585238071791,59332.6262865971,0.0,1.0
2025-04-28,21.92,21.98,21.58,21.9,49303,21.5917035900599,21.6508049684998,21.2567957789002,21.5720031305799,50052.6396859916,0.0,1.0
2025-04-29,22.16,22.19,21.84,21.84,57247,21.8281091038197,21.8576597930396,21.51290175214,21.51290175214,58117.426203354,0.0,1.0
2025-04-30,21.95,22.15,21.34,21.81,62095,21.6212542792799,21.8182588740797,21.0203902651404,21.48335106292,63039.1388212005,0.0,1.0
2025-05-01,21.99,22.15,21.71,21.98,53041,21.6606551982398,21.8182588740797,21.3848487655201,21.6508049684998,53847.475033663,0.0,1.0
2025-05-02,22.56,22.98,22.26,22.98,47492,22.2221182934193,22.6358279424989,21.9266114012196,22.6358279424989,48214.1038875345,0.0,1.0
2025-05-05,22.57,23.25,22.47,23.17,76902,22.2319685231593,22.9017841454787,22.1334662257594,22.8229823075587,78071.2755234393,0.0,1.0
2025-05-06,22.38,22.79,22.31,22.52,40839,22.0448141580995,22.4486735774391,21.9758625499195,22.1827173744593,41459.9466997183,0.0,1.0
2025-05-07,22.29,22.81,22.22,22.78,49551,21.9561620904396,22.4683740369191,21.8872104822596,22.4388233476991,50304.4104634721,0.0,1.0
2025-05-08,22.61,22.88,22.39,22.41,87207,22.2713694421193,22.537325645099,22.0546643878395,22.0743648473194,88532.9604506067,0.0,1.0
2025-05-09,22.47,22.81,22.43,22.62,33151,22.1334662257594,22.4683740369191,22.0940653067994,22.2812196718593,33655.0525978198,0.0,1.0
2025-05-12,23.32,23.5,23.1,23.33,113616,22.9707357536586,23.1480398889784,22.7540306993788,22.9805859833986,115343.502638047,0.0,1.0
2025-05-13,23.26,23.565,23.22,23.5,59721,22.9116343752187,23.2120663822884,22.8722334562587,23.1480398889784,60629.0427496725,0.0,1.0
2025-05-14,22.83,23.235,22.8146,23.14,86040,22.4880744963991,22.8870088008687,22.4729051425995,22.7934316183388,87348.2165098009,0.0,1.0
2025-05-15,23.03,23.16,22.83,22.84,77190,22.6850790911989,22.8131320778188,22.4880744963991,22.4979247261391,78363.6544908361,0.0,1.0
2025-05-16,22.79,23.02,22.765,22.97,63999,22.4486735774391,22.6752288614589,22.4240480030891,22.6259777127589,64972.0886612129,0.0,1.0
2025-05-19,22.78,22.855,22.5,22.75,52269,22.4388233476991,22.512700070749,22.1630169149794,22.4092726584791,53063.7369682798,0.0,1.0
2025-05-20,22.8,22.93,22.52,22.72,84570,22.4585238071791,22.586576793799,22.1827173744593,22.3797219692592,85855.8655303797,0.0,1.0
2025-05-21,22.08,22.72,22.02,22.7,90274,21.7493072658997,22.3797219692592,21.6902058874598,22.3600215097792,91646.5934124337,0.0,1.0
2025-05-22,21.98,22.27,21.65,21.93,94749,21.6508049684998,21.9364616309596,21.3257473870801,21.6015538197999,96189.6346593114,0.0,1.0
2025-05-23,21.74,21.9,21.56,21.56,44352,21.4143994547401,21.5720031305799,21.2370953194202,21.2370953194202,45026.3609791107,0.0,1.0
2025-05-27,22.41,22.41,21.81,21.98,46480,22.0743648473194,22.0743648473194,21.48335106292,21.6508049684998,47186.7166826541,0.0,1.0
2025-05-28,22.04,22.375,21.99,22.34,60803,21.7099063469398,22.0398890432295,21.6606551982398,22.0054132391395,61727.4942869064,0.0,1.0
2025-05-29,22.12,22.12,21.895,22.01,40689,21.7887081848597,21.7887081848597,21.5670780157099,21.6803556577198,41307.6659875325,0.0,1.0
2025-05-30,21.67,21.93,21.63,21.93,55755,21.52275198188,21.7809852774632,21.4830237825595,21.7809852774632,56136.448118586,0.18,1.0
2025-06-02,21.42,21.64,21.27,21.64,92840,21.2744507361268,21.4929558323896,21.125469988675,21.4929558323896,93475.1653363742,0.0,1.0
2025-06-03,21.73,21.78,21.25,21.37,48564,21.5823442808607,21.6320045300113,21.1056058890147,21.2247904869762,48896.2508551881,0.0,1.0
2025-06-04,21.35,21.95,21.3,21.69,50200,21.204926387316,21.8008493771234,21.1552661381653,21.5426160815402,50543.4435575826,0.0,1.0
2025-06-05,21.4,21.54,21.19,21.41,75777,21.2545866364666,21.3936353340883,21.046013590034,21.2645186862967,76295.4287343215,0.0,1.0
2025-06-06,21.98,21.98,21.645,21.81,60015,21.8306455266138,21.8306455266138,21.4979218573046,21.6618006795017,60425.5929304447,0.0,1.0
2025-06-09,21.93,22.22,21.46,22.22,44560,21.7809852774632,22.0690147225368,21.3141789354473,22.0690147225368,44864.8574686431,0.0,1.0
2025-06-10,22.26,22.38,21.91,22.04,38748,22.1087429218573,22.2279275198188,21.7611211778029,21.8902378255946,39013.094640821,0.0,1.0
2025-06-11,22.16,22.42,21.99,22.42,56128,22.0094224235561,22.2676557191393,21.8405775764439,22.2676557191393,56511.9999999999,0.0,1.0
2025-06-12,22.22,22.26,21.94,22.08,54129,22.0690147225368,22.1087429218573,21.7909173272933,21.9299660249151,54499.3238312429,0.0,1.0
2025-06-13,21.84,23.01,21.635,21.9,91057,21.6915968289921,22.8536466591166,21.4879898074745,21.7511891279728,91679.9669327251,0.0,1.0
2025-06-16,21.7,22.07,21.55,22.07,67709,21.5525481313703,21.9200339750849,21.4035673839185,21.9200339750849,68172.2314709237,0.0,1.0
2025-06-17,21.52,21.83,21.43,21.51,43865,21.3737712344281,21.6816647791619,21.284382785957,21.363839184598,44165.1026225769,0.0,1.0
2025-06-18,21.77,21.92,21.485,21.52,60763,21.6220724801812,21.7710532276331,21.3390090600227,21.3737712344281,61178.7103762828,0.0,1.0
2025-06-20,21.89,22.14,21.6,22.03,97181,21.7412570781427,21.9895583238958,21.4532276330691,21.8803057757644,97845.8643101482,0.0,1.0
2025-06-23,22.46,22.46,21.775,21.83,43034,22.3073839184598,22.3073839184598,21.6270385050963,21.6816647791619,43328.417331813,0.0,1.0
2025-06-24,22.64,22.96,22.6,22.63,37084,22.486160815402,22.803986409966,22.4464326160815,22.4762287655719,37337.7103762828,0.0,1.0
2025-06-25,22.35,22.73,22.3,22.63,47007,22.1981313703284,22.5755492638732,22.1484711211778,22.4762287655719,47328.598631699,0.0,1.0
2025-06-26,22.88,22.92,22.315,22.45,37024,22.724530011325,22.7642582106455,22.163369195923,22.2974518686297,37277.299885975,0.0,1.0
2025-06-27,22.89,23.16,22.6601,22.6601,146116,22.7344620611552,23.0026274065685,22.5061242355606,22.5061242355606,147115.65336374,0.0,1.0
2025-06-30,22.86,23.085,22.81,22.99,80507,22.7046659116648,22.9281370328426,22.6550056625142,22.8337825594564,81057.7890535917,0.0,1.0
2025-07-01,23.7,24.0,22.855,22.9,121728,23.5389580973952,23.836919592299,22.6996998867497,22.7443941109853,122560.802736602,0.0,1.0
2025-07-02,24.0,24.09,23.7068,23.91,106681,23.836919592299,23.9263080407701,23.5457118912797,23.7475311438279,107410.858608894,0.0,1.0
2025-07-03,24.41,24.46,24.155,24.23,69363,24.2441336353341,24.2937938844847,23.9908663646659,24.0653567383918,69837.5473204104,0.0,1.0
2025-07-07,24.07,24.5,23.94,24.33,85192,23.9064439411099,24.3335220838052,23.7773272933182,24.1646772366931,85774.841505131,0.0,1.0
2025-07-08,24.12,24.41,24.09,24.14,85256,23.9561041902605,24.2441336353341,23.9263080407701,23.9759682899207,85839.2793614594,0.0,1.0
2025-07-09,24.19,24.44,24.05,24.28,98061,24.0256285390713,24.2739297848245,23.8865798414496,24.1150169875425,98731.8848346638,0.0,1.0
2025-07-10,24.22,24.475,24.005,24.1,114999,24.0554246885617,24.3086919592299,23.841885617214,23.9362400906002,115785.766248575,0.0,1.0
2025-07-11,23.68,24.18,23.64,24.03,100873,23.519093997735,24.0156964892412,23.4793657984145,23.8667157417894,101563.123147092,0.0,1.0
2025-07-14,24.28,24.36,23.66,23.68,199584,24.1150169875425,24.1944733861835,23.4992298980747,23.519093997735,200949.454960091,0.0,1.0
2025-07-15,23.83,24.29,23.78,24.27,155235,23.6680747451869,24.1249490373726,23.6184144960362,24.1050849377123,156297.041049031,0.0,1.0
2025-07-16,23.82,24.1,23.46,23.87,92819,23.6581426953567,23.9362400906002,23.3005889014723,23.7078029445074,93454.0216647664,0.0,1.0
2025-07-17,24.18,24.375,23.8,23.8,164697,24.0156964892412,24.2093714609287,23.6382785956965,23.6382785956965,165823.775370582,0.0,1.0
2025-07-18,23.7,24.46,23.59,24.46,83318,23.5389580973952,24.2937938844847,23.4297055492639,24.2937938844847,83888.0205245156,0.0,1.0
2025-07-21,23.74,24.22,23.65,23.71,109364,23.5786862967157,24.0554246885617,23.4892978482446,23.5488901472254,110112.214367161,0.0,1.0
2025-07-22,23.57,23.95,23.54,23.865,79613,23.4098414496036,23.7872593431484,23.3800453001132,23.7028369195923,80157.6727480046,0.0,1.0
2025-07-23,24.23,24.71,23.66,24.48,329180,24.0653567383918,24.5420951302378,23.4992298980747,24.313657984145,331432.086659066,0.0,1.0
2025-07-24,24.4,24.79,24.17,24.42,155631,24.234201585504,24.6215515288788,24.0057644394111,24.2540656851642,156695.750285062,0.0,1.0
2025-07-25,24.01,24.245,23.42,24.17,209265,23.8468516421291,24.080254813137,23.2608607021518,24.0057644394111,210696.687571266,0.0,1.0
2025-07-28,24.0,24.4061,23.6,24.18,225347,23.836919592299,24.2402601359003,23.439637599094,24.0156964892412,226888.712656784,0.0,1.0
2025-07-29,23.48,24.3,23.46,24.26,183943,23.3204530011325,24.1348810872027,23.3005889014723,24.0951528878822,185201.446978335,0.0,1.0
2025-07-30,23.15,23.71,23.05,23.57,237930,22.9926953567384,23.5488901472254,22.8933748584371,23.4098414496036,239557.799315849,0.0,1.0
2025-07-31,22.95,23.09,22.71,23.05,240073,22.7940543601359,22.9331030577576,22.5556851642129,22.8933748584371,241715.460661345,0.0,1.0
2025-08-01,22.48,22.74,22.13,22.56,216637,22.32724801812,22.5854813137033,21.9796262740657,22.406704416761,218119.123147093,0.0,1.0
2025-08-04,22.57,22.67,22.0933,22.55,153663,22.4166364665912,22.5159569648924,21.9431756511891,22.3967723669309,154714.286202964,0.0,1.0
2025-08-05,22.53,22.745,22.315,22.68,115134,22.3769082672707,22.5904473386183,22.163369195923,22.5258890147225,115921.689851767,0.0,1.0
2025-08-06,22.28,22.695,22.27,22.51,108520,22.1286070215176,22.5407870894677,22.1186749716874,22.3570441676104,109262.44013683,0.0,1.0
2025-08-07,21.77,22.53,21.63,22.42,167779,21.6220724801812,22.3769082672707,21.4830237825595,22.2676557191393,168926.860889396,0.0,1.0
2025-08-08,22.36,22.9239,21.76,22.0,167548,22.2080634201586,22.7681317100793,21.6121404303511,21.8505096262741,168694.28050171,0.0,1.0
2025-08-11,22.58,22.65,22.36,22.4,93950,22.4265685164213,22.4960928652322,22.2080634201586,22.247791619479,94592.7594070695,0.0,1.0
2025-08-12,24.01,24.02,22.76,22.83,157911,23.8468516421291,23.8567836919592,22.6053454133635,22.6748697621744,158991.348916762,0.0,1.0
2025-08-13,24.85,24.86,24.02,24.3,199362,24.6811438278596,24.6910758776897,23.8567836919592,24.1348810872027,200725.936145952,0.0,1.0
2025-08-14,25.21,25.29,24.48,24.61,195988,25.0386976217441,25.1181540203851,24.313657984145,24.4427746319366,197328.852907639,0.0,1.0
2025-08-15,25.09,25.39,24.72,25.39,521758,24.9195130237826,25.2174745186863,24.5520271800679,25.2174745186863,525327.610034207,0.0,1.0
2025-08-18,24.98,25.16,24.59,25.09,185398,24.8102604756512,24.9890373725934,24.4229105322763,24.9195130237826,186666.401368301,0.0,1.0
2025-08-19,24.89,25.26,24.88,24.98,104977,24.7208720271801,25.0883578708947,24.7109399773499,24.8102604756512,105695.20068415,0.0,1.0
2025-08-20,25.01,25.055,24.8,24.96,98563,24.8400566251416,24.8847508493771,24.6314835787089,24.7903963759909,99237.3192702393,0.0,1.0
2025-08-21,24.95,25.02,24.75,24.93,102007,24.7804643261608,24.8499886749717,24.5818233295583,24.7606002265006,102704.881413911,0.0,1.0
2025-08-22,26.32,26.41,24.99,25.06,244117,26.1411551528879,26.230543601359,24.8201925254813,24.8897168742922,245787.127708096,0.0,1.0
2025-08-25,26.15,26.38,26.1,26.31,81736,25.9723103057758,26.2007474518686,25.9226500566251,26.1312231030578,82295.1972633978,0.0,1.0
2025-08-26,26.63,26.7,26.05,26.16,85528,26.4490486976217,26.5185730464326,25.8729898074745,25.9822423556059,86113.1402508553,0.0,1.0
2025-08-27,26.78,26.885,26.59,26.59,91530,26.5980294450736,26.7023159682899,26.4093204983012,26.4093204983012,92156.2029646523,0.0,1.0
2025-08-28,26.52,26.95,26.465,26.95,79741,26.3397961494904,26.7668742921857,26.2851698754247,26.7668742921857,80286.5484606613,0.0,1.0
2025-08-29,26.31,26.53,26.06,26.43,97487,26.31,26.53,26.06,26.43,97487,0.18,1.0
2025-09-02,26.08,26.135,25.83,25.97,144923,26.08,26.135,25.83,25.97,144923,0.0,1.0
2025-09-03,26.01,26.28,25.8,25.97,134043,26.01,26.28,25.8,25.97,134043,0.0,1.0
2025-09-04,26.31,26.32,25.875,26.03,103394,26.31,26.32,25.875,26.03,103394,0.0,1.0
2025-09-05,26.05,26.565,25.97,26.46,87552,26.05,26.565,25.97,26.46,87552,0.0,1.0
2025-09-08,26.2,26.22,25.8,26.06,118489,26.2,26.22,25.8,26.06,118489,0.0,1.0
2025-09-09,25.9,26.26,25.8,26.21,108786,25.9,26.26,25.8,26.21,108786,0.0,1.0
2025-09-10,25.84,26.35,25.755,25.9,69631,25.84,26.35,25.755,25.9,69631,0.0,1.0
2025-09-11,26.05,26.12,25.64,25.9,100770,26.05,26.12,25.64,25.9,100770,0.0,1.0
2025-09-12,25.81,26.0767,25.71,26.04,83414,25.81,26.0767,25.71,26.04,83414,0.0,1.0
2025-09-15,25.71,25.95,25.618,25.87,86232,25.71,25.95,25.618,25.87,86232,0.0,1.0
2025-09-16,25.42,25.65,25.205,25.65,104524,25.42,25.65,25.205,25.65,104524,0.0,1.0
2025-09-17,25.68,26.34,25.36,25.43,155909,25.68,26.34,25.36,25.43,155909,0.0,1.0
2025-09-18,26.65,26.68,25.89,25.89,155770,26.65,26.68,25.89,25.89,155770,0.0,1.0
2025-09-19,26.15,26.65,25.95,26.65,544525,26.15,26.65,25.95,26.65,544525,0.0,1.0
2025-09-22,25.81,26.18,25.67,26.07,179444,25.81,26.18,25.67,26.07,179444,0.0,1.0
2025-09-23,25.58,26.24,25.56,25.81,140027,25.58,26.24,25.56,25.81,140027,0.0,1.0
2025-09-24,25.23,26.125,25.22,25.71,129787,25.23,26.125,25.22,25.71,129787,0.0,1.0
2025-09-25,25.11,25.24,24.9724,25.1,97366,25.11,25.24,24.9724,25.1,97366,0.0,1.0
2025-09-26,24.93,25.305,24.85,25.14,70639,24.93,25.305,24.85,25.14,70639,0.0,1.0
2025-09-29,24.43,24.93,24.23,24.93,114445,24.43,24.93,24.23,24.93,114445,0.0,1.0
2025-09-30,24.2,25.83,23.89,24.56,104750,24.2,25.83,23.89,24.56,104750,0.0,1.0
2025-10-01,24.0,24.52,23.57,24.0,99331,24.0,24.52,23.57,24.0,99331,0.0,1.0
2025-10-02,23.62,23.97,23.49,23.92,108556,23.62,23.97,23.49,23.92,108556,0.0,1.0
2025-10-03,24.04,24.12,23.69,23.69,123199,24.04,24.12,23.69,23.69,123199,0.0,1.0
2025-10-06,24.33,24.5,23.94,24.26,104937,24.33,24.5,23.94,24.26,104937,0.0,1.0
2025-10-07,24.31,24.57,24.05,24.39,137871,24.31,24.57,24.05,24.39,137871,0.0,1.0
2025-10-08,24.33,24.47,24.01,24.36,130930,24.33,24.47,24.01,24.36,130930,0.0,1.0
2025-10-09,24.38,24.64,23.96,24.26,135195,24.38,24.64,23.96,24.26,135195,0.0,1.0
2025-10-10,23.6,24.6,23.55,24.38,208293,23.6,24.6,23.55,24.38,208293,0.0,1.0
2025-10-13,23.86,24.035,23.47,23.97,136349,23.86,24.035,23.47,23.97,136349,0.0,1.0
2025-10-14,24.65,24.715,23.65,23.65,95747,24.65,24.715,23.65,23.65,95747,0.0,1.0
2025-10-15,24.46,25.0084,24.25,24.84,87048,24.46,25.0084,24.25,24.84,87048,0.0,1.0
2025-10-16,23.04,24.38,22.93,24.34,159139,23.04,24.38,22.93,24.34,159139,0.0,1.0
2025-10-17,23.17,23.38,22.8,23.24,118322,23.17,23.38,22.8,23.24,118322,0.0,1.0
2025-10-20,24.19,24.285,23.37,23.38,130573,24.19,24.285,23.37,23.38,130573,0.0,1.0
2025-10-21,24.21,24.52,23.999016,24.15,82063,24.21,24.52,23.999016,24.15,82063,0.0,1.0
2025-10-22,24.39,24.815,24.1,24.25,106293,24.39,24.815,24.1,24.25,106293,0.0,1.0
2025-10-23,24.3,24.655,24.0,24.42,85317,24.3,24.655,24.0,24.42,85317,0.0,1.0
2025-10-24,24.74,24.83,24.49,24.59,59559,24.74,24.83,24.49,24.59,59559,0.0,1.0
2025-10-27,24.52,24.85,24.355,24.85,92968,24.52,24.85,24.355,24.85,92968,0.0,1.0
2025-10-28,24.45,24.52,24.215,24.5,71621,24.45,24.52,24.215,24.5,71621,0.0,1.0
2025-10-29,24.29,24.57,23.965,24.34,163110,24.29,24.57,23.965,24.34,163110,0.0,1.0
2025-10-30,24.2,24.39,24.07,24.07,95223,24.2,24.39,24.07,24.07,95223,0.0,1.0
2025-10-31,24.6,24.91,24.405,24.81,82912,24.6,24.91,24.405,24.81,82912,0.0,1.0
2025-11-03,24.52,24.71,24.145,24.44,138736,24.52,24.71,24.145,24.44,138736,0.0,1.0
2025-11-04,24.46,24.48,24.14,24.38,113504,24.46,24.48,24.14,24.38,113504,0.0,1.0
2025-11-05,24.69,24.89,24.3,24.47,86085,24.69,24.89,24.3,24.47,86085,0.0,1.0
2025-11-06,24.47,24.975,24.29,24.65,63302,24.47,24.975,24.29,24.65,63302,0.0,1.0
2025-11-07,24.77,24.82,24.185,24.47,89740,24.77,24.82,24.185,24.47,89740,0.0,1.0
2025-11-10,24.89,25.105,24.64,24.9,110298,24.89,25.105,24.64,24.9,110298,0.0,1.0
2025-11-11,25.15,25.17,24.75,24.94,59321,25.15,25.17,24.75,24.94,59321,0.0,1.0
2025-11-12,25.04,25.5,24.92,25.13,75005,25.04,25.5,24.92,25.13,75005,0.0,1.0
2025-11-13,25.0,25.335,24.82,24.94,114024,25.0,25.335,24.82,24.94,114024,0.0,1.0
2025-11-14,24.98,25.03,24.57,24.92,88792,24.98,25.03,24.57,24.92,88792,0.0,1.0
2025-11-17,24.33,24.99,24.28,24.99,151426,24.33,24.99,24.28,24.99,151426,0.0,1.0
2025-11-18,24.0,24.541,23.91,24.3,75163,24.0,24.541,23.91,24.3,75163,0.0,1.0
2025-11-19,24.02,24.3,23.78,24.0,59718,24.02,24.3,23.78,24.0,59718,0.0,1.0
2025-11-20,24.2,24.91,23.89,24.36,142759,24.2,24.91,23.89,24.36,142759,0.0,1.0
2025-11-21,25.02,25.15,24.1,24.2,113040,25.02,25.15,24.1,24.2,113040,0.0,1.0
2025-11-24,25.21,25.44,24.64,25.15,116639,25.21,25.44,24.64,25.15,116639,0.0,1.0
2025-11-25,26.0,26.05,25.395,25.4,122503,26.0,26.05,25.395,25.4,122503,0.0,1.0
2025-11-26,26.17,26.2,25.66,25.81,152923,26.17,26.2,25.66,25.81,152923,0.0,1.0