date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-06-04,17.75,20.0,17.5,20.0,7700,8.00839088154394,9.02353902145796,7.89559664377571,9.02353902145796,17066.4746541006,0.0,1.0
2001-06-05,17.0,18.0,17.0,18.0,9100,7.67000816823927,8.12118511931216,7.67000816823927,8.12118511931216,20169.4700457552,0.0,1.0
2001-06-06,17.95,17.95,17.6,17.6,1200,8.09862627175852,8.09862627175852,7.94071433888301,7.94071433888301,2659.71033570399,0.0,1.0
2001-06-07,17.75,17.75,17.75,17.75,2500,8.00839088154394,8.00839088154394,8.00839088154394,8.00839088154394,5541.06319938331,0.0,1.0
2001-06-08,17.97,17.97,17.97,17.97,300,8.10764981077998,8.10764981077998,8.10764981077998,8.10764981077998,664.927583925997,0.0,1.0
2001-06-11,18.0,18.0,17.95,17.95,3500,8.12118511931216,8.12118511931216,8.09862627175852,8.09862627175852,7757.48847913664,0.0,1.0
2001-06-12,17.4,17.65,17.4,17.65,500,7.85047894866842,7.96327318643665,7.85047894866842,7.96327318643665,1108.21263987666,0.0,1.0
2001-06-13,17.25,17.25,17.25,17.25,900,7.78280240600749,7.78280240600749,7.78280240600749,7.78280240600749,1994.78275177799,0.0,1.0
2001-06-14,18.0,18.0,18.0,18.0,200,8.12118511931216,8.12118511931216,8.12118511931216,8.12118511931216,443.285055950665,0.0,1.0
2001-06-15,18.0,18.0,18.0,18.0,500,8.12118511931216,8.12118511931216,8.12118511931216,8.12118511931216,1108.21263987666,0.0,1.0
2001-06-18,18.25,18.25,17.3,17.3,1100,8.23397935708039,8.23397935708039,7.80536125356114,7.80536125356114,2438.06780772866,0.0,1.0
2001-06-19,18.0,18.0,18.0,18.0,300,8.12118511931216,8.12118511931216,8.12118511931216,8.12118511931216,664.927583925998,0.0,1.0
2001-06-20,18.0,18.0,18.0,18.0,0,8.12118511931216,8.12118511931216,8.12118511931216,8.12118511931216,0,0.0,1.0
2001-06-21,18.0,18.0,18.0,18.0,0,8.12118511931216,8.12118511931216,8.12118511931216,8.12118511931216,0,0.0,1.0
2001-06-22,18.0,18.0,18.0,18.0,0,8.12118511931216,8.12118511931216,8.12118511931216,8.12118511931216,0,0.0,1.0
2001-06-25,17.98,17.98,17.3,17.98,600,8.11216158029071,8.11216158029071,7.80536125356114,8.11216158029071,1329.85516785199,0.0,1.0
2001-06-26,21.0,21.0,17.75,17.75,11900,9.47471597253086,9.47471597253086,8.00839088154394,8.00839088154394,26375.4608290646,0.0,1.0
2001-06-27,21.0,21.0,20.5,21.0,2200,9.47471597253086,9.47471597253086,9.24912749699441,9.47471597253086,4876.13561545731,0.0,1.0
2001-06-28,20.5,20.5,20.5,20.5,200,9.24912749699441,9.24912749699441,9.24912749699441,9.24912749699441,443.285055950665,0.0,1.0
2001-06-29,20.45,22.75,20.45,20.5,3900,9.22656864944076,10.2642756369084,9.22656864944076,9.24912749699441,8644.05859103797,0.0,1.0
2001-07-02,20.45,20.45,20.45,20.45,600,9.22656864944076,9.22656864944076,9.22656864944076,9.22656864944076,1329.855167852,0.0,1.0
2001-07-03,20.45,20.45,20.45,20.45,0,9.22656864944076,9.22656864944076,9.22656864944076,9.22656864944076,0,0.0,1.0
2001-07-05,20.45,20.45,20.45,20.45,0,9.22656864944076,9.22656864944076,9.22656864944076,9.22656864944076,0,0.0,1.0
2001-07-06,20.45,20.45,20.45,20.45,0,9.22656864944076,9.22656864944076,9.22656864944076,9.22656864944076,0,0.0,1.0
2001-07-09,22.0,22.0,22.0,22.0,800,9.92589292360376,9.92589292360376,9.92589292360376,9.92589292360376,1773.14022380266,0.0,1.0
2001-07-10,21.75,21.75,21.75,21.75,400,9.81309868583553,9.81309868583553,9.81309868583553,9.81309868583553,886.57011190133,0.0,1.0
2001-07-11,21.75,21.75,21.75,21.75,0,9.81309868583553,9.81309868583553,9.81309868583553,9.81309868583553,0,0.0,1.0
2001-07-12,21.75,22.0,21.75,22.0,17800,9.81309868583553,9.92589292360376,9.81309868583553,9.92589292360376,39452.3699796092,0.0,1.0
2001-07-13,21.5,21.5,21.5,21.5,1500,9.78151629926043,9.78151629926043,9.78151629926043,9.78151629926043,3297.03483727143,0.18,1.0
2001-07-16,22.7,22.7,21.95,22.0,800,10.3274613950331,10.3274613950331,9.98624571017518,10.008993422499,1758.4185798781,0.0,1.0
2001-07-17,22.7,22.7,22.7,22.7,0,10.3274613950331,10.3274613950331,10.3274613950331,10.3274613950331,0,0.0,1.0
2001-07-18,23.15,24.0,23.15,24.0,600,10.5321908059479,10.9189019154535,10.5321908059479,10.9189019154535,1318.81393490857,0.0,1.0
2001-07-19,23.15,23.25,23.15,23.2,4300,10.5321908059479,10.5776862305956,10.5321908059479,10.5549385182717,9451.49986684474,0.0,1.0
2001-07-20,23.15,23.15,23.15,23.15,0,10.5321908059479,10.5321908059479,10.5321908059479,10.5321908059479,0,0.0,1.0
2001-07-23,23.15,23.15,23.15,23.15,0,10.5321908059479,10.5321908059479,10.5321908059479,10.5321908059479,0,0.0,1.0
2001-07-24,23.25,23.5,23.25,23.5,600,10.5776862305956,10.6914247922149,10.5776862305956,10.6914247922149,1318.81393490857,0.0,1.0
2001-07-25,23.5,23.5,23.5,23.5,400,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,879.209289939048,0.0,1.0
2001-07-26,23.75,23.75,23.75,23.75,100,10.8051633538342,10.8051633538342,10.8051633538342,10.8051633538342,219.802322484762,0.0,1.0
2001-07-27,24.0,24.0,23.75,23.75,600,10.9189019154535,10.9189019154535,10.8051633538342,10.8051633538342,1318.81393490857,0.0,1.0
2001-07-30,23.5,23.75,23.5,23.75,1600,10.6914247922149,10.8051633538342,10.6914247922149,10.8051633538342,3516.83715975619,0.0,1.0
2001-07-31,23.5,23.5,23.5,23.5,600,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,1318.81393490857,0.0,1.0
2001-08-01,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-02,24.0,24.0,23.5,23.5,1300,10.9189019154535,10.9189019154535,10.6914247922149,10.6914247922149,2857.43019230191,0.0,1.0
2001-08-03,23.5,24.0,23.5,24.0,1600,10.6914247922149,10.9189019154535,10.6914247922149,10.9189019154535,3516.83715975619,0.0,1.0
2001-08-06,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-07,24.0,24.0,24.0,24.0,200,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,439.604644969525,0.0,1.0
2001-08-08,24.0,24.0,24.0,24.0,0,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,0,0.0,1.0
2001-08-09,24.0,24.0,24.0,24.0,0,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,0,0.0,1.0
2001-08-10,24.0,24.25,23.75,24.25,3300,10.9189019154535,11.0326404770728,10.8051633538342,11.0326404770728,7253.47664199716,0.0,1.0
2001-08-13,24.0,24.0,24.0,24.0,0,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,0,0.0,1.0
2001-08-14,24.0,24.0,24.0,24.0,0,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,0,0.0,1.0
2001-08-15,23.5,23.5,23.5,23.5,200,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,439.604644969524,0.0,1.0
2001-08-16,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-17,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-20,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-21,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-22,23.5,23.5,23.5,23.5,0,10.6914247922149,10.6914247922149,10.6914247922149,10.6914247922149,0,0.0,1.0
2001-08-23,23.75,23.75,23.5,23.5,2900,10.8051633538342,10.8051633538342,10.6914247922149,10.6914247922149,6374.2673520581,0.0,1.0
2001-08-24,23.75,23.75,23.75,23.75,0,10.8051633538342,10.8051633538342,10.8051633538342,10.8051633538342,0,0.0,1.0
2001-08-27,24.25,24.25,24.25,24.25,100,11.0326404770728,11.0326404770728,11.0326404770728,11.0326404770728,219.802322484763,0.0,1.0
2001-08-28,24.25,24.25,24.25,24.25,0,11.0326404770728,11.0326404770728,11.0326404770728,11.0326404770728,0,0.0,1.0
2001-08-29,23.25,23.25,23.25,23.25,200,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,439.604644969524,0.0,1.0
2001-08-30,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-08-31,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-09-04,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-09-05,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-09-06,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-09-07,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-09-10,23.25,23.25,23.25,23.25,0,10.5776862305956,10.5776862305956,10.5776862305956,10.5776862305956,0,0.0,1.0
2001-09-17,23.0,23.0,23.0,23.0,500,10.4639476689763,10.4639476689763,10.4639476689763,10.4639476689763,1099.01161242381,0.0,1.0
2001-09-18,23.0,23.0,23.0,23.0,0,10.4639476689763,10.4639476689763,10.4639476689763,10.4639476689763,0,0.0,1.0
2001-09-19,23.0,23.0,23.0,23.0,200,10.4639476689763,10.4639476689763,10.4639476689763,10.4639476689763,439.604644969524,0.0,1.0
2001-09-20,23.0,23.0,23.0,23.0,0,10.4639476689763,10.4639476689763,10.4639476689763,10.4639476689763,0,0.0,1.0
2001-09-21,22.6,23.0,22.6,23.0,400,10.2819659703854,10.4639476689763,10.2819659703854,10.4639476689763,879.209289939048,0.0,1.0
2001-09-24,22.6,22.6,22.6,22.6,0,10.2819659703854,10.2819659703854,10.2819659703854,10.2819659703854,0,0.0,1.0
2001-09-25,22.6,22.6,22.6,22.6,0,10.2819659703854,10.2819659703854,10.2819659703854,10.2819659703854,0,0.0,1.0
2001-09-26,23.4,23.4,23.4,23.4,1000,10.6459293675672,10.6459293675672,10.6459293675672,10.6459293675672,2198.02322484762,0.0,1.0
2001-09-27,23.4,23.4,23.4,23.4,0,10.6459293675672,10.6459293675672,10.6459293675672,10.6459293675672,0,0.0,1.0
2001-09-28,23.4,23.4,23.4,23.4,0,10.6459293675672,10.6459293675672,10.6459293675672,10.6459293675672,0,0.0,1.0
2001-10-01,24.0,24.0,24.0,24.0,300,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,659.406967454287,0.0,1.0
2001-10-02,24.0,24.0,24.0,24.0,0,10.9189019154535,10.9189019154535,10.9189019154535,10.9189019154535,0,0.0,1.0
2001-10-03,22.2,22.25,20.98,22.25,1600,10.0999842717945,10.1227319841183,9.54494009109227,10.1227319841183,3516.83715975619,0.0,1.0
2001-10-04,23.0,23.0,21.9,23.0,1000,10.4639476689763,10.4639476689763,9.96349799785132,10.4639476689763,2198.02322484762,0.0,1.0
2001-10-05,23.0,23.0,23.0,23.0,0,10.4639476689763,10.4639476689763,10.4639476689763,10.4639476689763,0,0.0,1.0
2001-10-08,23.0,23.0,23.0,23.0,400,10.4639476689763,10.4639476689763,10.4639476689763,10.4639476689763,879.209289939047,0.0,1.0
2001-10-09,24.5,24.5,24.0,24.0,900,11.1463790386921,11.1463790386921,10.9189019154535,10.9189019154535,1978.22090236286,0.0,1.0
2001-10-10,24.5,24.5,24.5,24.5,0,11.1463790386921,11.1463790386921,11.1463790386921,11.1463790386921,0,0.0,1.0
2001-10-11,24.5,24.5,24.5,24.5,0,11.2328203455228,11.2328203455228,11.2328203455228,11.2328203455228,0,0.19,1.0
2001-10-12,24.5,24.5,24.5,24.5,0,11.4666464016949,11.4666464016949,11.4666464016949,11.4666464016949,0,0.51,1.0
2001-10-15,24.5,24.5,24.5,24.5,0,11.4666464016949,11.4666464016949,11.4666464016949,11.4666464016949,0,0.0,1.0
2001-10-16,24.5,24.5,24.5,24.5,300,11.4666464016949,11.4666464016949,11.4666464016949,11.4666464016949,640.989504909961,0.0,1.0
2001-10-17,24.5,24.5,24.5,24.5,0,11.4666464016949,11.4666464016949,11.4666464016949,11.4666464016949,0,0.0,1.0
2001-10-18,22.0,22.0,22.0,22.0,500,10.2965804423383,10.2965804423383,10.2965804423383,10.2965804423383,1068.3158415166,0.0,1.0
2001-10-19,22.0,22.0,21.0,21.91,3200,10.2965804423383,10.2965804423383,9.82855405859563,10.2544580678014,6837.22138570624,0.0,1.0
2001-10-22,24.0,24.0,22.0,22.0,2400,11.2326332098236,11.2326332098236,10.2965804423383,10.2965804423383,5127.91603927968,0.0,1.0
2001-10-23,24.0,24.0,24.0,24.0,700,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,1495.64217812324,0.0,1.0
2001-10-24,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-10-25,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-10-26,24.0,24.0,24.0,24.0,100,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,213.66316830332,0.0,1.0
2001-10-29,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-10-30,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-10-31,22.0,24.0,22.0,24.0,600,10.2965804423383,11.2326332098236,10.2965804423383,11.2326332098236,1281.97900981992,0.0,1.0
2001-11-01,22.0,22.0,22.0,22.0,0,10.2965804423383,10.2965804423383,10.2965804423383,10.2965804423383,0,0.0,1.0
2001-11-02,24.0,24.0,24.0,24.0,500,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,1068.3158415166,0.0,1.0
2001-11-05,24.0,24.0,23.25,23.25,9500,11.2326332098236,11.2326332098236,10.8816134220166,10.8816134220166,20298.0009888154,0.0,1.0
2001-11-06,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-11-07,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-11-08,24.0,24.0,24.0,24.0,0,11.2326332098236,11.2326332098236,11.2326332098236,11.2326332098236,0,0.0,1.0
2001-11-09,23.5,23.5,23.5,23.5,700,10.9986200179523,10.9986200179523,10.9986200179523,10.9986200179523,1495.64217812324,0.0,1.0
2001-11-12,23.5,23.5,23.5,23.5,0,10.9986200179523,10.9986200179523,10.9986200179523,10.9986200179523,0,0.0,1.0
2001-11-13,23.0,23.25,23.0,23.25,300,10.7646068260809,10.8816134220166,10.7646068260809,10.8816134220166,640.989504909963,0.0,1.0
2001-11-14,22.35,23.0,22.35,23.0,1700,10.4603896766482,10.7646068260809,10.4603896766482,10.7646068260809,3632.27386115645,0.0,1.0
2001-11-15,21.5,22.3,21.5,22.3,5100,10.062567250467,10.4369883574611,10.062567250467,10.4369883574611,10896.8215834693,0.0,1.0
2001-11-16,22.1,22.1,22.1,22.1,600,10.3433830807125,10.3433830807125,10.3433830807125,10.3433830807125,1281.97900981993,0.0,1.0
2001-11-19,21.5,21.5,21.5,21.5,400,10.062567250467,10.062567250467,10.062567250467,10.062567250467,854.652673213277,0.0,1.0
2001-11-20,21.25,22.0,21.15,21.5,3200,9.94556065453129,10.2965804423383,9.89875801615702,10.062567250467,6837.22138570625,0.0,1.0
2001-11-21,21.0,21.25,21.0,21.25,4800,9.82855405859563,9.94556065453129,9.82855405859563,9.94556065453129,10255.8320785594,0.0,1.0
2001-11-23,21.25,21.25,21.25,21.25,200,9.94556065453129,9.94556065453129,9.94556065453129,9.94556065453129,427.326336606641,0.0,1.0
2001-11-26,22.0,22.0,21.25,21.25,3200,10.2965804423383,10.2965804423383,9.94556065453129,9.94556065453129,6837.22138570624,0.0,1.0
2001-11-27,23.2,23.2,22.95,22.95,500,10.8582121028295,10.8582121028295,10.7412055068938,10.7412055068938,1068.3158415166,0.0,1.0
2001-11-28,23.5,24.1,23.5,24.1,2900,10.9986200179523,11.2794358481978,10.9986200179523,11.2794358481978,6196.23188079626,0.0,1.0
2001-11-29,23.5,23.5,23.5,23.5,0,10.9986200179523,10.9986200179523,10.9986200179523,10.9986200179523,0,0.0,1.0
2001-11-30,23.5,23.5,23.5,23.5,0,10.9986200179523,10.9986200179523,10.9986200179523,10.9986200179523,0,0.0,1.0
2001-12-03,23.5,23.5,23.5,23.5,0,10.9986200179523,10.9986200179523,10.9986200179523,10.9986200179523,0,0.0,1.0
2001-12-04,23.5,23.5,23.5,23.5,0,10.9986200179523,10.9986200179523,10.9986200179523,10.9986200179523,0,0.0,1.0
2001-12-05,23.0,26.5,23.0,26.5,2300,10.7646068260809,12.4026991691802,10.7646068260809,12.4026991691802,4914.25287097638,0.0,1.0
2001-12-06,23.0,23.5,22.0,23.5,3100,10.7646068260809,10.9986200179523,10.2965804423383,10.9986200179523,6623.55821740295,0.0,1.0
2001-12-07,23.0,23.0,23.0,23.0,0,10.7646068260809,10.7646068260809,10.7646068260809,10.7646068260809,0,0.0,1.0
2001-12-10,23.0,23.0,23.0,23.0,0,10.7646068260809,10.7646068260809,10.7646068260809,10.7646068260809,0,0.0,1.0
2001-12-11,22.0,22.4,22.0,22.0,400,10.2965804423383,10.4837909958353,10.2965804423383,10.2965804423383,854.65267321328,0.0,1.0
2001-12-12,22.0,22.0,22.0,22.0,0,10.2965804423383,10.2965804423383,10.2965804423383,10.2965804423383,0,0.0,1.0
2001-12-13,22.0,22.0,22.0,22.0,0,10.2965804423383,10.2965804423383,10.2965804423383,10.2965804423383,0,0.0,1.0
2001-12-14,22.5,22.5,22.5,22.5,500,10.5305936342096,10.5305936342096,10.5305936342096,10.5305936342096,1068.3158415166,0.0,1.0
2001-12-17,22.5,22.5,22.5,22.5,0,10.5305936342096,10.5305936342096,10.5305936342096,10.5305936342096,0,0.0,1.0
2001-12-18,22.5,22.5,22.5,22.5,0,10.5305936342096,10.5305936342096,10.5305936342096,10.5305936342096,0,0.0,1.0
2001-12-19,22.37,22.37,22.37,22.37,400,10.4697502043231,10.4697502043231,10.4697502043231,10.4697502043231,854.652673213278,0.0,1.0
2001-12-20,22.37,22.37,22.37,22.37,0,10.4697502043231,10.4697502043231,10.4697502043231,10.4697502043231,0,0.0,1.0
2001-12-21,22.37,22.37,22.37,22.37,0,10.4697502043231,10.4697502043231,10.4697502043231,10.4697502043231,0,0.0,1.0
2001-12-24,22.37,22.37,22.37,22.37,0,10.4697502043231,10.4697502043231,10.4697502043231,10.4697502043231,0,0.0,1.0
2001-12-26,22.75,22.75,22.75,22.75,100,10.6476002301453,10.6476002301453,10.6476002301453,10.6476002301453,213.66316830332,0.0,1.0
2001-12-27,22.75,22.75,22.75,22.75,0,10.6476002301453,10.6476002301453,10.6476002301453,10.6476002301453,0,0.0,1.0
2001-12-28,22.75,22.75,22.75,22.75,0,10.6476002301453,10.6476002301453,10.6476002301453,10.6476002301453,0,0.0,1.0
2001-12-31,22.75,22.75,22.75,22.75,0,10.6476002301453,10.6476002301453,10.6476002301453,10.6476002301453,0,0.0,1.0
2002-01-02,22.1,22.1,22.1,22.1,1000,10.3433830807125,10.3433830807125,10.3433830807125,10.3433830807125,2136.63168303321,0.0,1.0
2002-01-03,22.1,23.25,22.1,23.25,7600,10.3433830807125,10.8816134220166,10.3433830807125,10.8816134220166,16238.4007910524,0.0,1.0
2002-01-04,22.1,22.1,22.1,22.1,600,10.3433830807125,10.3433830807125,10.3433830807125,10.3433830807125,1281.97900981993,0.0,1.0
2002-01-07,23.0,23.0,23.0,23.0,200,10.7646068260809,10.7646068260809,10.7646068260809,10.7646068260809,427.326336606642,0.0,1.0
2002-01-08,23.0,23.0,23.0,23.0,0,10.7646068260809,10.7646068260809,10.7646068260809,10.7646068260809,0,0.0,1.0
2002-01-09,23.0,23.0,23.0,23.0,1600,10.7646068260809,10.7646068260809,10.7646068260809,10.7646068260809,3418.61069285313,0.0,1.0
2002-01-10,23.0,23.0,23.0,23.0,2800,10.7646068260809,10.7646068260809,10.7646068260809,10.7646068260809,5982.56871249298,0.0,1.0
2002-01-11,23.0,23.0,23.0,23.0,0,10.853531838992,10.853531838992,10.853531838992,10.853531838992,0,0.19,1.0
2002-01-14,23.0,23.0,23.0,23.0,0,10.853531838992,10.853531838992,10.853531838992,10.853531838992,0,0.0,1.0
2002-01-15,23.0,23.0,23.0,23.0,0,10.853531838992,10.853531838992,10.853531838992,10.853531838992,0,0.0,1.0
2002-01-16,23.1,23.1,23.0,23.0,600,10.9007211078572,10.9007211078572,10.853531838992,10.853531838992,1271.47551642338,0.0,1.0
2002-01-17,23.0,23.0,23.0,23.0,1400,10.853531838992,10.853531838992,10.853531838992,10.853531838992,2966.7762049879,0.0,1.0
2002-01-18,23.0,23.0,23.0,23.0,0,10.853531838992,10.853531838992,10.853531838992,10.853531838992,0,0.0,1.0
2002-01-22,23.0,23.0,23.0,23.0,0,10.853531838992,10.853531838992,10.853531838992,10.853531838992,0,0.0,1.0
2002-01-23,23.0,23.0,23.0,23.0,0,10.853531838992,10.853531838992,10.853531838992,10.853531838992,0,0.0,1.0
2002-01-24,21.5,22.0,21.5,22.0,3200,10.1456928060143,10.3816391503402,10.1456928060143,10.3816391503402,6781.20275425803,0.0,1.0
2002-01-25,21.5,21.5,21.5,21.5,0,10.1456928060143,10.1456928060143,10.1456928060143,10.1456928060143,0,0.0,1.0
2002-01-28,21.5,21.5,21.5,21.5,0,10.1456928060143,10.1456928060143,10.1456928060143,10.1456928060143,0,0.0,1.0
2002-01-29,21.0,21.0,21.0,21.0,1100,9.90974646168837,9.90974646168837,9.90974646168837,9.90974646168837,2331.0384467762,0.0,1.0
2002-01-30,23.75,23.75,23.75,23.75,100,11.2074513554809,11.2074513554809,11.2074513554809,11.2074513554809,211.912586070564,0.0,1.0
2002-01-31,23.75,23.75,23.75,23.75,0,11.2074513554809,11.2074513554809,11.2074513554809,11.2074513554809,0,0.0,1.0
2002-02-01,23.75,23.75,23.75,23.75,0,11.2074513554809,11.2074513554809,11.2074513554809,11.2074513554809,0,0.0,1.0
2002-02-04,21.25,21.25,20.9,21.0,1000,10.0277196338513,10.0277196338513,9.86255719282319,9.90974646168837,2119.12586070564,0.0,1.0
2002-02-05,22.0,22.0,22.0,22.0,300,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,635.737758211691,0.0,1.0
2002-02-06,24.0,24.0,23.0,23.0,2200,11.3254245276439,11.3254245276439,10.853531838992,10.853531838992,4662.07689355238,0.0,1.0
2002-02-07,24.0,24.5,24.0,24.0,2000,11.3254245276439,11.5613708719698,11.3254245276439,11.3254245276439,4238.25172141125,0.0,1.0
2002-02-08,22.0,23.25,22.0,23.25,1700,10.3816391503402,10.971505011155,10.3816391503402,10.971505011155,3602.51396319958,0.0,1.0
2002-02-11,22.0,22.0,22.0,22.0,100,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,211.912586070564,0.0,1.0
2002-02-12,22.0,22.0,22.0,22.0,0,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,0,0.0,1.0
2002-02-13,23.0,23.0,23.0,23.0,200,10.853531838992,10.853531838992,10.853531838992,10.853531838992,423.825172141128,0.0,1.0
2002-02-14,22.0,22.0,22.0,22.0,200,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,423.825172141127,0.0,1.0
2002-02-15,22.0,22.0,22.0,22.0,0,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,0,0.0,1.0
2002-02-19,22.0,22.0,22.0,22.0,400,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,847.650344282254,0.0,1.0
2002-02-20,22.0,22.6,22.0,22.6,1600,10.3816391503402,10.6647747635313,10.3816391503402,10.6647747635313,3390.60137712902,0.0,1.0
2002-02-21,22.0,22.0,22.0,22.0,0,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,0,0.0,1.0
2002-02-22,22.0,22.0,22.0,22.0,0,10.3816391503402,10.3816391503402,10.3816391503402,10.3816391503402,0,0.0,1.0
2002-02-25,21.85,21.95,21.85,21.95,400,10.3108552470424,10.3580445159076,10.3108552470424,10.3580445159076,847.650344282256,0.0,1.0
2002-02-26,21.85,21.85,21.85,21.85,0,10.3108552470424,10.3108552470424,10.3108552470424,10.3108552470424,0,0.0,1.0
2002-02-27,22.5,22.5,22.5,22.5,200,10.6175854946661,10.6175854946661,10.6175854946661,10.6175854946661,423.825172141128,0.0,1.0
2002-02-28,21.35,22.0,21.35,22.0,2700,10.0749089027165,10.3816391503402,10.0749089027165,10.3816391503402,5721.63982390522,0.0,1.0
2002-03-01,21.0,21.05,20.5,21.0,8600,9.90974646168837,9.93334109612097,9.67380011736246,9.90974646168837,18224.4824020685,0.0,1.0
2002-03-04,21.0,21.0,21.0,21.0,0,9.90974646168837,9.90974646168837,9.90974646168837,9.90974646168837,0,0.0,1.0
2002-03-05,21.0,21.0,21.0,21.0,100,9.90974646168837,9.90974646168837,9.90974646168837,9.90974646168837,211.912586070564,0.0,1.0
2002-03-06,19.88,21.0,19.88,21.0,4200,9.38122665039833,9.90974646168837,9.38122665039833,9.90974646168837,8900.32861496367,0.0,1.0
2002-03-07,20.0,20.05,20.0,20.0,1100,9.43785377303655,9.46144840746914,9.43785377303655,9.43785377303655,2331.0384467762,0.0,1.0
2002-03-08,20.0,21.0,20.0,21.0,200,9.43785377303655,9.90974646168837,9.43785377303655,9.90974646168837,423.825172141127,0.0,1.0
2002-03-11,20.15,20.15,20.0,20.0,18000,9.50863767633432,9.50863767633432,9.43785377303655,9.43785377303655,38144.2654927014,0.0,1.0
2002-03-12,20.25,21.0,20.25,21.0,300,9.5558269451995,9.90974646168837,9.5558269451995,9.90974646168837,635.737758211691,0.0,1.0
2002-03-13,21.0,21.0,20.5,20.5,1000,9.90974646168837,9.90974646168837,9.67380011736246,9.67380011736246,2119.12586070564,0.0,1.0
2002-03-14,21.0,21.0,21.0,21.0,0,9.90974646168837,9.90974646168837,9.90974646168837,9.90974646168837,0,0.0,1.0
2002-03-15,21.0,21.0,21.0,21.0,0,9.90974646168837,9.90974646168837,9.90974646168837,9.90974646168837,0,0.0,1.0
2002-03-18,20.68,20.68,20.5,20.5,700,9.75874080131979,9.75874080131979,9.67380011736246,9.67380011736246,1483.38810249394,0.0,1.0
2002-03-19,20.15,20.5,19.85,20.5,31900,9.50863767633432,9.67380011736246,9.36706986973877,9.67380011736246,67600.1149565098,0.0,1.0
2002-03-20,19.9,20.45,19.9,20.15,6400,9.39066450417136,9.65020548292987,9.39066450417136,9.50863767633432,13562.4055085161,0.0,1.0
2002-03-21,19.9,19.9,19.9,19.9,0,9.39066450417136,9.39066450417136,9.39066450417136,9.39066450417136,0,0.0,1.0
2002-03-22,19.9,20.15,19.9,20.15,2500,9.39066450417136,9.50863767633432,9.39066450417136,9.50863767633432,5297.81465176409,0.0,1.0
2002-03-25,20.85,20.85,20.0,20.0,2200,9.8389625583906,9.8389625583906,9.43785377303655,9.43785377303655,4662.0768935524,0.0,1.0
2002-03-26,21.0,21.1,20.85,20.85,4600,9.90974646168837,9.95693573055356,9.8389625583906,9.8389625583906,9747.97895924593,0.0,1.0
2002-03-27,20.9,21.1,20.9,21.1,3300,9.86255719282319,9.95693573055356,9.86255719282319,9.95693573055356,6993.1153403286,0.0,1.0
2002-03-28,20.9,20.9,20.9,20.9,0,9.86255719282319,9.86255719282319,9.86255719282319,9.86255719282319,0,0.0,1.0
2002-04-01,22.5,22.5,21.6,22.5,4600,10.6175854946661,10.6175854946661,10.1928820748795,10.6175854946661,9747.97895924594,0.0,1.0
2002-04-02,22.5,22.5,22.5,22.5,0,10.6175854946661,10.6175854946661,10.6175854946661,10.6175854946661,0,0.0,1.0
2002-04-03,22.75,22.75,22.75,22.75,200,10.7355586668291,10.7355586668291,10.7355586668291,10.7355586668291,423.825172141126,0.0,1.0
2002-04-04,22.75,22.75,22.75,22.75,0,10.7355586668291,10.7355586668291,10.7355586668291,10.7355586668291,0,0.0,1.0
2002-04-05,22.75,22.75,22.75,22.75,0,10.7355586668291,10.7355586668291,10.7355586668291,10.7355586668291,0,0.0,1.0
2002-04-08,22.75,22.75,22.75,22.75,0,10.7355586668291,10.7355586668291,10.7355586668291,10.7355586668291,0,0.0,1.0
2002-04-09,22.75,22.75,22.75,22.75,0,10.7355586668291,10.7355586668291,10.7355586668291,10.7355586668291,0,0.0,1.0
2002-04-10,21.0,22.35,20.0,21.28,5600,9.90974646168837,10.5468015913683,9.43785377303655,10.0418764145109,11867.1048199516,0.0,1.0
2002-04-11,21.0,21.1,21.0,21.1,500,9.90974646168837,9.95693573055356,9.90974646168837,9.95693573055356,1059.56293035282,0.0,1.0
2002-04-12,21.0,21.12,21.0,21.12,600,10.0277196338513,10.0850208889019,10.0277196338513,10.0850208889019,1256.51698093605,0.25,1.0
2002-04-15,22.35,22.35,20.9,20.9,9100,10.6723587531703,10.6723587531703,9.97996858797585,9.97996858797585,19057.1742108635,0.0,1.0
2002-04-16,21.75,21.75,21.75,21.75,100,10.3858524779175,10.3858524779175,10.3858524779175,10.3858524779175,209.419496822674,0.0,1.0
2002-04-17,21.5,21.5,21.0,21.0,2000,10.2664748632287,10.2664748632287,10.0277196338513,10.0277196338513,4188.38993645351,0.0,1.0
2002-04-18,20.6,21.0,20.6,21.0,4400,9.8367154503494,10.0277196338513,9.8367154503494,10.0277196338513,9214.45786019768,0.0,1.0
2002-04-19,20.25,20.6,20.0,20.6,2900,9.66958678978521,9.8367154503494,9.55020917509651,9.8367154503494,6073.16540785756,0.0,1.0
2002-04-22,18.25,20.0,18.0,20.0,41400,8.71456587227556,9.55020917509651,8.59518825758686,9.55020917509651,86699.6716845873,0.0,1.0
2002-04-23,18.6,18.85,18.6,18.6,4000,8.88169453283975,9.00107214752846,8.88169453283975,8.88169453283975,8376.77987290698,0.0,1.0
2002-04-24,18.85,19.1,18.65,19.05,2800,9.00107214752846,9.12044976221716,8.90557005577749,9.09657423927942,5863.74591103489,0.0,1.0
2002-04-25,19.1,19.1,18.75,19.0,10200,9.12044976221716,9.12044976221716,8.95332110165297,9.07269871634168,21360.7886759128,0.0,1.0
2002-04-26,19.25,19.5,19.0,19.1,24500,9.19207633103039,9.31145394571909,9.07269871634168,9.12044976221716,51307.7767215552,0.0,1.0
2002-04-29,19.5,19.5,19.5,19.5,6600,9.31145394571909,9.31145394571909,9.31145394571909,9.31145394571909,13821.6867902965,0.0,1.0
2002-04-30,19.75,20.5,19.75,20.0,8300,9.4308315604078,9.78896440447392,9.4308315604078,9.55020917509651,17381.818236282,0.0,1.0
2002-05-01,19.75,19.75,19.75,19.75,400,9.4308315604078,9.4308315604078,9.4308315604078,9.4308315604078,837.677987290698,0.0,1.0
2002-05-02,19.75,20.0,19.5,19.75,7900,9.4308315604078,9.55020917509651,9.31145394571909,9.4308315604078,16544.1402489913,0.0,1.0
2002-05-03,20.1,20.25,20.1,20.25,1900,9.59796022097199,9.66958678978521,9.59796022097199,9.66958678978521,3978.97043963082,0.0,1.0
2002-05-06,20.0,20.35,20.0,20.1,16500,9.55020917509651,9.7173378356607,9.55020917509651,9.59796022097199,34554.2169757413,0.0,1.0
2002-05-07,20.15,20.15,20.15,20.15,500,9.62183574390973,9.62183574390973,9.62183574390973,9.62183574390973,1047.09748411337,0.0,1.0
2002-05-08,20.15,20.15,20.15,20.15,0,9.62183574390973,9.62183574390973,9.62183574390973,9.62183574390973,0,0.0,1.0
2002-05-09,20.15,20.15,20.15,20.15,0,9.62183574390973,9.62183574390973,9.62183574390973,9.62183574390973,0,0.0,1.0
2002-05-10,20.5,20.5,20.5,20.5,100,9.78896440447392,9.78896440447392,9.78896440447392,9.78896440447392,209.419496822675,0.0,1.0
2002-05-13,20.5,20.5,20.5,20.5,800,9.78896440447392,9.78896440447392,9.78896440447392,9.78896440447392,1675.3559745814,0.0,1.0
2002-05-14,20.5,20.5,20.5,20.5,0,9.78896440447392,9.78896440447392,9.78896440447392,9.78896440447392,0,0.0,1.0
2002-05-15,20.9,20.9,20.9,20.9,100,9.97996858797585,9.97996858797585,9.97996858797585,9.97996858797585,209.419496822674,0.0,1.0
2002-05-16,20.65,20.65,20.5,20.5,1600,9.86059097328714,9.86059097328714,9.78896440447392,9.78896440447392,3350.71194916279,0.0,1.0
2002-05-17,20.65,20.65,20.56,20.56,400,9.86059097328714,9.86059097328714,9.81761503199921,9.81761503199921,837.677987290698,0.0,1.0
2002-05-20,20.65,20.65,20.5,20.5,6600,9.86059097328714,9.86059097328714,9.78896440447392,9.78896440447392,13821.6867902965,0.0,1.0
2002-05-21,20.99,21.0,20.5,20.51,6200,10.0229445292638,10.0277196338513,9.78896440447392,9.79373950906147,12984.0088030058,0.0,1.0
2002-05-22,20.99,20.99,20.99,20.99,0,10.0229445292638,10.0229445292638,10.0229445292638,10.0229445292638,0,0.0,1.0
2002-05-23,20.99,20.99,20.99,20.99,0,10.0229445292638,10.0229445292638,10.0229445292638,10.0229445292638,0,0.0,1.0
2002-05-24,20.99,20.99,20.99,20.99,0,10.0229445292638,10.0229445292638,10.0229445292638,10.0229445292638,0,0.0,1.0
2002-05-28,20.51,20.51,20.51,20.51,800,9.79373950906147,9.79373950906147,9.79373950906147,9.79373950906147,1675.3559745814,0.0,1.0
2002-05-29,20.51,20.51,20.51,20.51,0,9.79373950906147,9.79373950906147,9.79373950906147,9.79373950906147,0,0.0,1.0
2002-05-30,20.75,20.75,20.75,20.75,100,9.90834201916262,9.90834201916262,9.90834201916262,9.90834201916262,209.419496822675,0.0,1.0
2002-05-31,20.75,20.75,20.75,20.75,100,9.90834201916262,9.90834201916262,9.90834201916262,9.90834201916262,209.419496822675,0.0,1.0
2002-06-03,20.75,21.0,20.51,20.51,1500,9.90834201916262,10.0277196338513,9.79373950906147,9.79373950906147,3141.29245234012,0.0,1.0
2002-06-04,20.75,21.0,20.74,21.0,1700,9.90834201916262,10.0277196338513,9.90356691457508,10.0277196338513,3560.13144598547,0.0,1.0
2002-06-05,20.76,20.9,20.75,20.75,1000,9.91311712375017,9.97996858797585,9.90834201916262,9.90834201916262,2094.19496822675,0.0,1.0
2002-06-06,21.0,21.0,20.75,20.75,54900,10.0277196338513,10.0277196338513,9.90834201916262,9.90834201916262,114971.303755649,0.0,1.0
2002-06-07,21.5,21.5,20.51,20.51,1800,10.2664748632287,10.2664748632287,9.79373950906147,9.79373950906147,3769.55094280816,0.0,1.0
2002-06-10,21.5,21.5,21.49,21.49,600,10.2664748632287,10.2664748632287,10.2616997586412,10.2616997586412,1256.51698093605,0.0,1.0
2002-06-11,21.5,21.5,21.5,21.5,0,10.2664748632287,10.2664748632287,10.2664748632287,10.2664748632287,0,0.0,1.0
2002-06-12,20.57,20.75,20.57,20.75,800,9.82239013658676,9.90834201916262,9.82239013658676,9.90834201916262,1675.3559745814,0.0,1.0
2002-06-13,20.57,20.57,20.57,20.57,0,9.82239013658676,9.82239013658676,9.82239013658676,9.82239013658676,0,0.0,1.0
2002-06-14,20.57,20.57,20.57,20.57,0,9.82239013658676,9.82239013658676,9.82239013658676,9.82239013658676,0,0.0,1.0
2002-06-17,21.5,21.5,21.49,21.5,800,10.2664748632287,10.2664748632287,10.2616997586412,10.2664748632287,1675.3559745814,0.0,1.0
2002-06-18,21.49,21.49,21.47,21.47,400,10.2616997586412,10.2616997586412,10.2521495494661,10.2521495494661,837.677987290698,0.0,1.0
2002-06-19,21.3,21.49,21.25,21.49,2800,10.1709727714778,10.2616997586412,10.14709724854,10.2616997586412,5863.74591103488,0.0,1.0
2002-06-20,21.35,21.35,21.3,21.3,600,10.1948482944155,10.1948482944155,10.1709727714778,10.1709727714778,1256.51698093605,0.0,1.0
2002-06-21,21.35,21.35,21.35,21.35,900,10.1948482944155,10.1948482944155,10.1948482944155,10.1948482944155,1884.77547140407,0.0,1.0
2002-06-24,21.24,21.26,21.22,21.26,1100,10.1423221439525,10.1518723531276,10.1327719347774,10.1518723531276,2303.61446504942,0.0,1.0
2002-06-25,21.25,21.25,21.25,21.25,100,10.14709724854,10.14709724854,10.14709724854,10.14709724854,209.419496822675,0.0,1.0
2002-06-26,21.0,21.5,21.0,21.35,3700,10.0277196338513,10.2664748632287,10.0277196338513,10.1948482944155,7748.52138243898,0.0,1.0
2002-06-27,21.5,21.5,21.0,21.0,1600,10.2664748632287,10.2664748632287,10.0277196338513,10.0277196338513,3350.71194916281,0.0,1.0
2002-06-28,21.09,21.43,21.07,21.43,900,10.0706955751393,10.2330491311159,10.0611453659642,10.2330491311159,1884.77547140406,0.0,1.0
2002-07-01,20.5,21.06,20.25,21.06,4100,9.78896440447392,10.0563702613766,9.66958678978521,10.0563702613766,8586.19936972966,0.0,1.0
2002-07-02,20.5,20.5,20.5,20.5,0,9.78896440447392,9.78896440447392,9.78896440447392,9.78896440447392,0,0.0,1.0
2002-07-03,21.25,21.25,20.5,20.5,400,10.14709724854,10.14709724854,9.78896440447392,9.78896440447392,837.677987290701,0.0,1.0
2002-07-05,21.25,21.25,21.25,21.25,0,10.14709724854,10.14709724854,10.14709724854,10.14709724854,0,0.0,1.0
2002-07-08,21.25,21.25,21.24,21.24,1500,10.14709724854,10.14709724854,10.1423221439525,10.1423221439525,3141.29245234013,0.0,1.0
2002-07-09,20.98,20.98,20.98,20.98,200,10.0181694246762,10.0181694246762,10.0181694246762,10.0181694246762,418.838993645351,0.0,1.0
2002-07-10,20.98,20.98,20.98,20.98,0,10.0181694246762,10.0181694246762,10.0181694246762,10.0181694246762,0,0.0,1.0
2002-07-11,20.98,20.98,20.98,20.98,0,10.0181694246762,10.0181694246762,10.0181694246762,10.0181694246762,0,0.0,1.0
2002-07-12,20.98,20.98,20.98,20.98,0,10.1375470393649,10.1375470393649,10.1375470393649,10.1375470393649,0,0.25,1.0
2002-07-15,21.25,22.5,20.9,20.9,3400,10.2680111814349,10.8720118391664,10.0988909972701,10.0988909972701,7036.41617868821,0.0,1.0
2002-07-16,22.75,22.75,22.25,22.25,1600,10.9928119707127,10.9928119707127,10.7512117076201,10.7512117076201,3311.25467232385,0.0,1.0
2002-07-17,22.44,22.45,22.44,22.44,1000,10.8430198075953,10.8478518128571,10.8430198075953,10.8430198075953,2069.53417020241,0.0,1.0
2002-07-18,22.44,22.44,22.44,22.44,0,10.8430198075953,10.8430198075953,10.8430198075953,10.8430198075953,0,0.0,1.0
2002-07-19,22.26,22.28,22.26,22.26,900,10.756043712882,10.7657077234057,10.756043712882,10.756043712882,1862.58075318216,0.0,1.0
2002-07-22,22.26,22.26,22.26,22.26,0,10.756043712882,10.756043712882,10.756043712882,10.756043712882,0,0.0,1.0
2002-07-23,22.26,22.26,22.25,22.25,1000,10.756043712882,10.756043712882,10.7512117076201,10.7512117076201,2069.5341702024,0.0,1.0
2002-07-24,22.0,22.25,22.0,22.25,500,10.6304115760738,10.7512117076201,10.6304115760738,10.7512117076201,1034.76708510121,0.0,1.0
2002-07-25,22.0,22.0,22.0,22.0,0,10.6304115760738,10.6304115760738,10.6304115760738,10.6304115760738,0,0.0,1.0
2002-07-26,22.0,22.0,22.0,22.0,0,10.6304115760738,10.6304115760738,10.6304115760738,10.6304115760738,0,0.0,1.0
2002-07-29,22.0,22.0,22.0,22.0,0,10.6304115760738,10.6304115760738,10.6304115760738,10.6304115760738,0,0.0,1.0
2002-07-30,22.0,22.0,22.0,22.0,0,10.6304115760738,10.6304115760738,10.6304115760738,10.6304115760738,0,0.0,1.0
2002-07-31,22.0,22.04,22.0,22.04,200,10.6304115760738,10.6497395971212,10.6304115760738,10.6497395971212,413.906834040482,0.0,1.0
2002-08-01,22.35,22.35,22.35,22.35,200,10.7995317602386,10.7995317602386,10.7995317602386,10.7995317602386,413.906834040483,0.0,1.0
2002-08-02,22.35,22.35,21.95,21.95,3300,10.7995317602386,10.7995317602386,10.6062515497646,10.6062515497646,6829.46276166796,0.0,1.0
2002-08-05,22.33,22.33,22.33,22.33,100,10.7898677497149,10.7898677497149,10.7898677497149,10.7898677497149,206.953417020241,0.0,1.0
2002-08-06,22.3,22.35,22.3,22.35,1500,10.7753717339294,10.7995317602386,10.7753717339294,10.7995317602386,3104.3012553036,0.0,1.0
2002-08-07,22.3,22.3,21.75,22.0,6400,10.7753717339294,10.7753717339294,10.5096114445275,10.6304115760738,13245.0186892954,0.0,1.0
2002-08-08,22.3,22.3,22.3,22.3,400,10.7753717339294,10.7753717339294,10.7753717339294,10.7753717339294,827.813668080961,0.0,1.0
2002-08-09,22.3,22.3,22.3,22.3,0,10.7753717339294,10.7753717339294,10.7753717339294,10.7753717339294,0,0.0,1.0
2002-08-12,22.3,22.3,22.3,22.3,0,10.7753717339294,10.7753717339294,10.7753717339294,10.7753717339294,0,0.0,1.0
2002-08-13,22.3,22.3,22.3,22.3,0,10.7753717339294,10.7753717339294,10.7753717339294,10.7753717339294,0,0.0,1.0
2002-08-14,22.3,22.3,22.3,22.3,0,10.7753717339294,10.7753717339294,10.7753717339294,10.7753717339294,0,0.0,1.0
2002-08-15,22.51,23.0,22.51,22.9,2400,10.8768438444283,11.113612102259,10.8768438444283,11.0652920496405,4966.88200848576,0.0,1.0
2002-08-16,22.51,22.51,22.51,22.51,0,10.8768438444283,10.8768438444283,10.8768438444283,10.8768438444283,0,0.0,1.0
2002-08-19,22.51,22.51,22.51,22.51,0,10.8768438444283,10.8768438444283,10.8768438444283,10.8768438444283,0,0.0,1.0
2002-08-20,23.0,23.0,23.0,23.0,100,11.113612102259,11.113612102259,11.113612102259,11.113612102259,206.953417020241,0.0,1.0
2002-08-21,23.15,23.15,22.51,23.0,2800,11.1860921811868,11.1860921811868,10.8768438444283,11.113612102259,5794.69567656673,0.0,1.0
2002-08-22,24.0,24.0,23.25,23.25,4200,11.5968126284442,11.5968126284442,11.2344122338053,11.2344122338053,8692.04351485009,0.0,1.0
2002-08-23,23.78,23.78,23.73,23.73,600,11.4905085126834,11.4905085126834,11.4663484863742,11.4663484863742,1241.72050212145,0.0,1.0
2002-08-26,23.9,24.0,23.75,23.75,1200,11.5484925758256,11.5968126284442,11.4760124968979,11.4760124968979,2483.4410042429,0.0,1.0
2002-08-27,24.1,24.1,24.0,24.0,400,11.6451326810627,11.6451326810627,11.5968126284442,11.5968126284442,827.813668080962,0.0,1.0
2002-08-28,24.0,24.0,24.0,24.0,900,11.5968126284442,11.5968126284442,11.5968126284442,11.5968126284442,1862.58075318216,0.0,1.0
2002-08-29,24.25,24.25,23.6,23.6,1000,11.7176127599905,11.7176127599905,11.4035324179701,11.4035324179701,2069.5341702024,0.0,1.0
2002-08-30,24.25,24.25,24.25,24.25,200,11.7176127599905,11.7176127599905,11.7176127599905,11.7176127599905,413.90683404048,0.0,1.0
2002-09-03,23.8,24.5,23.8,24.49,500,11.5001725232071,11.8384128915368,11.5001725232071,11.8335808862749,1034.76708510121,0.0,1.0
2002-09-04,23.8,23.8,23.8,23.8,100,11.5001725232071,11.5001725232071,11.5001725232071,11.5001725232071,206.953417020241,0.0,1.0
2002-09-05,23.25,23.8,23.25,23.8,2000,11.2344122338053,11.5001725232071,11.2344122338053,11.5001725232071,4139.06834040481,0.0,1.0
2002-09-06,23.0,23.1,23.0,23.1,1300,11.113612102259,11.1619321548775,11.113612102259,11.1619321548775,2690.39442126313,0.0,1.0
2002-09-09,23.0,23.65,22.2,23.0,4000,11.113612102259,11.4276924442794,10.7270516813109,11.113612102259,8278.13668080963,0.0,1.0
2002-09-10,23.74,23.74,23.01,23.01,200,11.471180491636,11.471180491636,11.1184441075208,11.1184441075208,413.906834040482,0.0,1.0
2002-09-11,23.74,23.74,23.74,23.74,0,11.471180491636,11.471180491636,11.471180491636,11.471180491636,0,0.0,1.0
2002-09-12,23.74,23.74,23.74,23.74,0,11.471180491636,11.471180491636,11.471180491636,11.471180491636,0,0.0,1.0
2002-09-13,23.74,23.74,23.74,23.74,0,11.471180491636,11.471180491636,11.471180491636,11.471180491636,0,0.0,1.0
2002-09-16,23.5,23.5,23.25,23.25,2600,11.3552123653516,11.3552123653516,11.2344122338053,11.2344122338053,5380.78884252625,0.0,1.0
2002-09-17,23.75,23.75,23.75,23.75,200,11.4760124968979,11.4760124968979,11.4760124968979,11.4760124968979,413.906834040481,0.0,1.0
2002-09-18,23.0,23.25,23.0,23.25,1200,11.113612102259,11.2344122338053,11.113612102259,11.2344122338053,2483.44100424289,0.0,1.0
2002-09-19,23.0,23.0,23.0,23.0,0,11.113612102259,11.113612102259,11.113612102259,11.113612102259,0,0.0,1.0
2002-09-20,23.0,23.0,23.0,23.0,0,11.113612102259,11.113612102259,11.113612102259,11.113612102259,0,0.0,1.0
2002-09-23,23.5,23.5,23.5,23.5,200,11.3552123653516,11.3552123653516,11.3552123653516,11.3552123653516,413.906834040481,0.0,1.0
2002-09-24,23.25,23.25,22.85,23.0,1900,11.2344122338053,11.2344122338053,11.0411320233312,11.113612102259,3932.11492338457,0.0,1.0
2002-09-25,23.0,23.0,23.0,23.0,800,11.113612102259,11.113612102259,11.113612102259,11.113612102259,1655.62733616193,0.0,1.0
2002-09-26,23.0,23.0,23.0,23.0,700,11.113612102259,11.113612102259,11.113612102259,11.113612102259,1448.67391914168,0.0,1.0
2002-09-27,23.0,23.0,23.0,23.0,500,11.113612102259,11.113612102259,11.113612102259,11.113612102259,1034.7670851012,0.0,1.0
2002-09-30,23.0,23.0,23.0,23.0,0,11.113612102259,11.113612102259,11.113612102259,11.113612102259,0,0.0,1.0
2002-10-01,23.5,23.5,22.75,22.75,1800,11.3552123653516,11.3552123653516,10.9928119707127,10.9928119707127,3725.16150636433,0.0,1.0
2002-10-02,23.5,23.5,23.5,23.5,400,11.3552123653516,11.3552123653516,11.3552123653516,11.3552123653516,827.813668080962,0.0,1.0
2002-10-03,23.5,23.5,23.5,23.5,0,11.3552123653516,11.3552123653516,11.3552123653516,11.3552123653516,0,0.0,1.0
2002-10-04,23.5,23.5,23.3,23.5,2000,11.3552123653516,11.3552123653516,11.2585722601145,11.3552123653516,4139.06834040481,0.0,1.0
2002-10-07,23.5,23.5,23.5,23.5,700,11.3552123653516,11.3552123653516,11.3552123653516,11.3552123653516,1448.67391914168,0.0,1.0
2002-10-08,23.5,23.5,23.5,23.5,0,11.3552123653516,11.3552123653516,11.3552123653516,11.3552123653516,0,0.0,1.0
2002-10-09,23.45,23.45,23.45,23.45,200,11.3310523390423,11.3310523390423,11.3310523390423,11.3310523390423,413.906834040482,0.0,1.0
2002-10-10,23.45,23.45,23.45,23.45,0,11.3310523390423,11.3310523390423,11.3310523390423,11.3310523390423,0,0.0,1.0
2002-10-11,23.5,23.5,23.5,23.5,500,11.6499646863245,11.6499646863245,11.6499646863245,11.6499646863245,1008.5867482322,0.61,1.0
2002-10-14,23.5,23.5,23.5,23.5,0,11.6499646863245,11.6499646863245,11.6499646863245,11.6499646863245,0,0.0,1.0
2002-10-15,22.5,22.8,22.5,22.8,1800,11.1542215081831,11.3029444616255,11.1542215081831,11.3029444616255,3630.9122936359,0.0,1.0
2002-10-16,22.5,22.5,22.3,22.3,600,11.1542215081831,11.1542215081831,11.0550728725548,11.0550728725548,1210.30409787863,0.0,1.0
2002-10-17,22.79,22.79,22.79,22.79,200,11.2979870298441,11.2979870298441,11.2979870298441,11.2979870298441,403.434699292879,0.0,1.0
2002-10-18,22.1,22.1,22.1,22.1,100,10.9559242369265,10.9559242369265,10.9559242369265,10.9559242369265,201.717349646439,0.0,1.0
2002-10-21,22.0,22.75,22.0,22.75,200,10.9063499191123,11.2781573027184,10.9063499191123,11.2781573027184,403.43469929288,0.0,1.0
2002-10-22,22.7,22.7,22.7,22.7,400,11.2533701438114,11.2533701438114,11.2533701438114,11.2533701438114,806.869398585755,0.0,1.0
2002-10-23,22.0,22.0,22.0,22.0,100,10.9063499191123,10.9063499191123,10.9063499191123,10.9063499191123,201.71734964644,0.0,1.0
2002-10-24,22.0,22.0,22.0,22.0,900,10.9063499191123,10.9063499191123,10.9063499191123,10.9063499191123,1815.45614681796,0.0,1.0
2002-10-25,22.81,22.81,22.7,22.7,400,11.3079018934069,11.3079018934069,11.2533701438114,11.2533701438114,806.86939858576,0.0,1.0
2002-10-28,22.0,22.0,22.0,22.0,500,10.9063499191123,10.9063499191123,10.9063499191123,10.9063499191123,1008.5867482322,0.0,1.0
2002-10-29,22.8,22.8,22.8,22.8,100,11.3029444616255,11.3029444616255,11.3029444616255,11.3029444616255,201.71734964644,0.0,1.0
2002-10-30,22.8,22.8,22.8,22.8,0,11.3029444616255,11.3029444616255,11.3029444616255,11.3029444616255,0,0.0,1.0
2002-10-31,22.8,22.8,22.8,22.8,0,11.3029444616255,11.3029444616255,11.3029444616255,11.3029444616255,0,0.0,1.0
2002-11-01,22.8,22.82,22.5,22.5,1500,11.3029444616255,11.3128593251883,11.1542215081831,11.1542215081831,3025.7602446966,0.0,1.0
2002-11-04,22.72,22.8,22.4,22.48,4200,11.2632850073742,11.3029444616255,11.1046471903689,11.1443066446202,8472.12868515045,0.0,1.0
2002-11-05,23.0,23.2,22.75,22.75,9400,11.4020930972538,11.5012417328821,11.2781573027184,11.2781573027184,18961.4308667653,0.0,1.0
2002-11-06,23.0,23.0,23.0,23.0,100,11.4020930972538,11.4020930972538,11.4020930972538,11.4020930972538,201.71734964644,0.0,1.0
2002-11-07,22.69,23.0,22.69,23.0,800,11.2484127120299,11.4020930972538,11.2484127120299,11.4020930972538,1613.73879717152,0.0,1.0
2002-11-08,22.92,22.92,22.79,22.79,400,11.3624336430025,11.3624336430025,11.2979870298441,11.2979870298441,806.869398585757,0.0,1.0
2002-11-11,23.0,23.0,22.9,22.9,800,11.4020930972538,11.4020930972538,11.3525187794397,11.3525187794397,1613.73879717152,0.0,1.0
2002-11-12,23.0,23.0,23.0,23.0,200,11.4020930972538,11.4020930972538,11.4020930972538,11.4020930972538,403.434699292879,0.0,1.0
2002-11-13,23.0,23.0,22.85,22.85,500,11.4020930972538,11.4020930972538,11.3277316205326,11.3277316205326,1008.5867482322,0.0,1.0
2002-11-14,23.0,23.0,23.0,23.0,0,11.4020930972538,11.4020930972538,11.4020930972538,11.4020930972538,0,0.0,1.0
2002-11-15,22.05,22.73,22.05,22.73,1000,10.9311370780194,11.2682424391556,10.9311370780194,11.2682424391556,2017.1734964644,0.0,1.0
2002-11-18,22.85,22.85,22.85,22.85,200,11.3277316205326,11.3277316205326,11.3277316205326,11.3277316205326,403.434699292878,0.0,1.0
2002-11-19,22.5,22.5,22.15,22.15,800,11.1542215081831,11.1542215081831,10.9807113958336,10.9807113958336,1613.73879717151,0.0,1.0
2002-11-20,22.0,22.25,21.98,22.25,6100,10.9063499191123,11.0302857136477,10.8964350555495,11.0302857136477,12304.7583284329,0.0,1.0
2002-11-21,22.29,22.65,22.15,22.15,3900,11.0501154407734,11.2285829849043,10.9807113958336,10.9807113958336,7866.97663621111,0.0,1.0
2002-11-22,22.29,22.29,22.29,22.29,0,11.0501154407734,11.0501154407734,11.0501154407734,11.0501154407734,0,0.0,1.0
2002-11-25,22.75,22.75,22.5,22.5,5500,11.2781573027184,11.2781573027184,11.1542215081831,11.1542215081831,11094.4542305542,0.0,1.0
2002-11-26,22.85,22.85,22.35,22.75,1400,11.3277316205326,11.3277316205326,11.0798600314618,11.2781573027184,2824.04289505015,0.0,1.0
2002-11-27,23.0,23.0,22.95,22.95,1000,11.4020930972538,11.4020930972538,11.3773059383467,11.3773059383467,2017.1734964644,0.0,1.0
2002-11-29,22.99,22.99,22.99,22.99,400,11.3971356654724,11.3971356654724,11.3971356654724,11.3971356654724,806.869398585757,0.0,1.0
2002-12-02,23.0,23.0,23.0,23.0,100,11.4020930972538,11.4020930972538,11.4020930972538,11.4020930972538,201.71734964644,0.0,1.0
2002-12-03,22.99,22.99,22.99,22.99,200,11.3971356654724,11.3971356654724,11.3971356654724,11.3971356654724,403.434699292879,0.0,1.0
2002-12-04,22.99,22.99,22.99,22.99,0,11.3971356654724,11.3971356654724,11.3971356654724,11.3971356654724,0,0.0,1.0
2002-12-05,22.99,22.99,22.99,22.99,200,11.3971356654724,11.3971356654724,11.3971356654724,11.3971356654724,403.434699292879,0.0,1.0
2002-12-06,22.97,22.99,22.61,22.98,1300,11.3872208019096,11.3971356654724,11.2087532577786,11.392178233691,2622.3255454037,0.0,1.0
2002-12-09,23.21,23.21,23.0,23.0,5300,11.5061991646635,11.5061991646635,11.4020930972538,11.4020930972538,10691.0195312613,0.0,1.0
2002-12-10,23.1,23.26,23.04,23.24,3200,11.4516674150679,11.5309863235706,11.4219228243795,11.5210714600078,6454.95518868609,0.0,1.0
2002-12-11,23.1,23.1,23.1,23.1,300,11.4516674150679,11.4516674150679,11.4516674150679,11.4516674150679,605.152048939321,0.0,1.0
2002-12-12,23.05,23.1,23.03,23.1,2400,11.4268802561609,11.4516674150679,11.416965392598,11.4516674150679,4841.21639151454,0.0,1.0
2002-12-13,23.0,23.18,23.0,23.18,800,11.4020930972538,11.4913268693193,11.4020930972538,11.4913268693193,1613.73879717152,0.0,1.0
2002-12-16,23.1,23.1,23.1,23.1,1700,11.4516674150679,11.4516674150679,11.4516674150679,11.4516674150679,3429.19494398949,0.0,1.0
2002-12-17,23.15,23.15,23.09,23.09,1000,11.476454573975,11.476454573975,11.4467099832865,11.4467099832865,2017.1734964644,0.0,1.0
2002-12-18,23.27,23.27,23.15,23.15,800,11.535943755352,11.535943755352,11.476454573975,11.476454573975,1613.73879717152,0.0,1.0
2002-12-19,23.37,23.37,23.15,23.18,2200,11.5855180731661,11.5855180731661,11.476454573975,11.4913268693193,4437.78169222169,0.0,1.0
2002-12-20,23.49,23.49,23.49,23.49,200,11.6450072545431,11.6450072545431,11.6450072545431,11.6450072545431,403.43469929288,0.0,1.0
2002-12-23,23.5,23.5,23.3,23.46,1100,11.6499646863245,11.6499646863245,11.5508160506962,11.6301349591989,2218.89084611084,0.0,1.0
2002-12-24,23.5,23.5,23.5,23.5,0,11.6499646863245,11.6499646863245,11.6499646863245,11.6499646863245,0,0.0,1.0
2002-12-26,23.5,23.5,23.48,23.48,3600,11.6499646863245,11.6499646863245,11.6400498227617,11.6400498227617,7261.82458727185,0.0,1.0
2002-12-27,23.73,23.73,23.7,23.7,300,11.7639856172971,11.7639856172971,11.7491133219528,11.7491133219528,605.152048939317,0.0,1.0
2002-12-30,23.73,23.73,23.73,23.73,0,11.7639856172971,11.7639856172971,11.7639856172971,11.7639856172971,0,0.0,1.0
2002-12-31,23.73,23.73,23.73,23.73,0,11.7639856172971,11.7639856172971,11.7639856172971,11.7639856172971,0,0.0,1.0
2003-01-02,23.94,23.94,23.73,23.73,1100,11.8680916847068,11.8680916847068,11.7639856172971,11.7639856172971,2218.89084611083,0.0,1.0
2003-01-03,23.94,23.94,23.94,23.94,0,11.8680916847068,11.8680916847068,11.8680916847068,11.8680916847068,0,0.0,1.0
2003-01-06,23.95,23.95,23.95,23.95,600,11.8730491164882,11.8730491164882,11.8730491164882,11.8730491164882,1210.30409787864,0.0,1.0
2003-01-07,24.0,24.0,23.95,23.95,900,11.8978362753953,11.8978362753953,11.8730491164882,11.8730491164882,1815.45614681795,0.0,1.0
2003-01-08,24.0,24.0,24.0,24.0,500,11.8978362753953,11.8978362753953,11.8978362753953,11.8978362753953,1008.5867482322,0.0,1.0
2003-01-09,24.02,24.02,24.0,24.0,500,11.9077511389581,11.9077511389581,11.8978362753953,11.8978362753953,1008.5867482322,0.0,1.0
2003-01-10,24.1,24.1,24.05,24.05,700,11.9474105932094,11.9474105932094,11.9226234343023,11.9226234343023,1412.02144752508,0.0,1.0
2003-01-13,24.26,24.26,24.13,24.13,1900,12.0267295017121,12.0267295017121,11.9622828885537,11.9622828885537,3832.62964328234,0.0,1.0
2003-01-14,24.18,24.27,24.1,24.27,5300,11.9870700474607,12.0316869334935,11.9474105932094,12.0316869334935,10691.0195312613,0.0,1.0
2003-01-15,24.36,24.36,24.08,24.08,2200,12.0763038195262,12.0763038195262,11.9374957296466,11.9374957296466,4437.78169222167,0.0,1.0
2003-01-16,25.15,25.15,24.62,24.62,1300,12.5968341565747,12.5968341565747,12.3313740331956,12.3313740331956,2595.49340680455,0.26,1.0
2003-01-17,25.37,25.37,25.15,25.15,2500,12.7070251511849,12.7070251511849,12.5968341565747,12.5968341565747,4991.33347462414,0.0,1.0
2003-01-21,25.9,26.02,25.45,25.45,6000,12.972485274564,13.0325894534423,12.7470946037705,12.7470946037705,11979.2003390979,0.0,1.0
2003-01-22,25.7,25.75,25.45,25.75,3100,12.8723116431002,12.8973550509662,12.7470946037705,12.8973550509662,6189.25350853392,0.0,1.0
2003-01-23,25.7,25.7,25.7,25.7,0,12.8723116431002,12.8723116431002,12.8723116431002,12.8723116431002,0,0.0,1.0
2003-01-24,25.9,25.9,25.55,25.55,2200,12.972485274564,12.972485274564,12.7971814195024,12.7971814195024,4392.37345766924,0.0,1.0
2003-01-27,25.56,25.82,25.56,25.74,1000,12.8021901010756,12.9324158219785,12.8021901010756,12.892346369393,1996.53338984964,0.0,1.0
2003-01-28,25.7,25.75,25.7,25.75,500,12.8723116431002,12.8973550509662,12.8723116431002,12.8973550509662,998.266694924826,0.0,1.0
2003-01-29,25.7,25.75,25.7,25.75,500,12.8723116431002,12.8973550509662,12.8723116431002,12.8973550509662,998.266694924826,0.0,1.0
2003-01-30,25.51,25.69,25.5,25.5,500,12.7771466932096,12.867302961527,12.7721380116364,12.7721380116364,998.266694924825,0.0,1.0
2003-01-31,25.51,25.51,25.45,25.51,2800,12.7771466932096,12.7771466932096,12.7470946037705,12.7771466932096,5590.29349157902,0.0,1.0
2003-02-03,25.98,25.99,25.54,25.54,2900,13.0125547271496,13.0175634087228,12.7921727379292,12.7921727379292,5789.94683056397,0.0,1.0
2003-02-04,26.75,26.75,26.05,26.05,8100,13.3982232082853,13.3982232082853,13.0476154981619,13.0476154981619,16171.9204577821,0.0,1.0
2003-02-05,26.64,26.78,26.61,26.65,1000,13.3431277109802,13.4132492530048,13.3281016662606,13.3481363925534,1996.53338984964,0.0,1.0
2003-02-06,26.39,26.78,26.39,26.61,1300,13.2179106716504,13.4132492530048,13.2179106716504,13.3281016662606,2595.49340680454,0.0,1.0
2003-02-07,26.27,26.38,25.86,26.38,9200,13.1578064927721,13.2129019900772,12.9524505482713,13.2129019900772,18368.1071866168,0.0,1.0
2003-02-10,26.13,26.13,25.67,26.03,3300,13.0876849507474,13.0876849507474,12.8572855983807,13.0375981350155,6588.56018650386,0.0,1.0
2003-02-11,26.06,26.25,26.05,26.25,500,13.0526241797351,13.1477891296257,13.0476154981619,13.1477891296257,998.266694924824,0.0,1.0
2003-02-12,26.38,26.38,26.23,26.23,800,13.2129019900772,13.2129019900772,13.1377717664793,13.1377717664793,1597.22671187972,0.0,1.0
2003-02-13,26.95,26.95,26.38,26.38,2100,13.4983968397491,13.4983968397491,13.2129019900772,13.2129019900772,4192.72011868425,0.0,1.0
2003-02-14,27.03,27.03,26.6,26.6,2500,13.5384662923346,13.5384662923346,13.3230929846874,13.3230929846874,4991.33347462412,0.0,1.0
2003-02-18,26.94,27.06,26.94,27.04,1300,13.4933881581759,13.5534923370542,13.4933881581759,13.5434749739078,2595.49340680454,0.0,1.0
2003-02-19,26.95,27.06,26.95,27.06,400,13.4983968397491,13.5534923370542,13.4983968397491,13.5534923370542,798.613355939858,0.0,1.0
2003-02-20,27.15,27.15,27.08,27.08,1300,13.5985704712129,13.5985704712129,13.5635097002006,13.5635097002006,2595.49340680454,0.0,1.0
2003-02-21,28.5,28.5,27.16,27.16,6600,14.2747424835936,14.2747424835936,13.6035791527861,13.6035791527861,13177.1203730077,0.0,1.0
2003-02-24,31.6,31.6,28.69,28.69,33500,15.8274337712828,15.8274337712828,14.3699074334843,14.3699074334843,66883.8685599631,0.0,1.0
2003-02-25,30.27,32.5,30.12,31.75,22000,15.1612791220484,16.2782151128699,15.0861488984505,15.9025639948806,43923.7345766923,0.0,1.0
2003-02-26,30.1,30.32,30.1,30.11,4500,15.0761315353042,15.1863225299144,15.0761315353042,15.0811402168774,8984.40025432339,0.0,1.0
2003-02-27,30.21,30.27,30.16,30.27,300,15.1312270326093,15.1612791220484,15.1061836247433,15.1612791220484,598.960016954893,0.0,1.0
2003-02-28,30.1,30.33,30.1,30.25,3400,15.0761315353042,15.1913312114875,15.0761315353042,15.151261758902,6788.21352548879,0.0,1.0
2003-03-03,30.2,30.33,30.01,30.1,2300,15.1262183510361,15.1913312114875,15.0310534011454,15.0761315353042,4592.02679665418,0.0,1.0
2003-03-04,30.1,30.2,30.05,30.06,3900,15.0761315353042,15.1262183510361,15.0510881274382,15.0560968090114,7786.48022041361,0.0,1.0
2003-03-05,30.7,30.7,30.07,30.1,4700,15.3766524296956,15.3766524296956,15.0611054905846,15.0761315353042,9383.70693229335,0.0,1.0
2003-03-06,31.32,31.32,30.83,30.83,2800,15.6871906872334,15.6871906872334,15.4417652901471,15.4417652901471,5590.29349157903,0.0,1.0
2003-03-07,32.1,32.29,31.49,31.49,10400,16.0778678499423,16.1730327998329,15.7723382739777,15.7723382739777,20763.9472544364,0.0,1.0
2003-03-10,31.9,32.2,31.9,32.1,4400,15.9776942184785,16.1279546656742,15.9776942184785,16.0778678499423,8784.74691533845,0.0,1.0
2003-03-11,31.75,31.9,31.71,31.9,2500,15.9025639948806,15.9776942184785,15.8825292685879,15.9776942184785,4991.33347462413,0.0,1.0
2003-03-12,30.85,31.83,30.58,31.83,6100,15.4517826532935,15.9426334474662,15.3165482508173,15.9426334474662,12178.8536780828,0.0,1.0
2003-03-13,30.82,31.06,29.61,31.0,11400,15.4367566085739,15.5569649663305,14.8307061382178,15.5269128768913,22760.480644286,0.0,1.0
2003-03-14,31.0,31.65,30.9,30.9,4900,15.5269128768913,15.8524771791487,15.4768260611594,15.4768260611594,9783.0136102633,0.0,1.0
2003-03-17,31.0,31.0,30.65,31.0,2200,15.5269128768913,15.5269128768913,15.3516090218297,15.5269128768913,4392.37345766923,0.0,1.0
2003-03-18,30.9,31.0,30.4,31.0,2500,15.4768260611594,15.5269128768913,15.2263919824999,15.5269128768913,4991.33347462413,0.0,1.0
2003-03-19,31.3,31.3,30.96,30.96,3300,15.6771733240871,15.6771733240871,15.5068781505986,15.5068781505986,6588.56018650382,0.0,1.0
2003-03-20,31.53,31.65,31.33,31.33,3500,15.7923730002704,15.8524771791487,15.6921993688066,15.6921993688066,6987.86686447379,0.0,1.0
2003-03-21,31.19,31.61,31.0,31.57,6100,15.622077826782,15.832442452856,15.5269128768913,15.8124077265632,12178.8536780828,0.0,1.0
2003-03-24,30.59,31.38,30.5,31.38,2000,15.3215569323905,15.7172427766726,15.2764787982318,15.7172427766726,3993.0667796993,0.0,1.0
2003-03-25,30.26,30.57,29.8,30.42,4300,15.1562704404752,15.3115395692441,14.9258710881084,15.2364093456463,8585.09357635349,0.0,1.0
2003-03-26,30.6,30.6,30.26,30.5,5500,15.3265656139637,15.3265656139637,15.1562704404752,15.2764787982318,10980.9336441731,0.0,1.0
2003-03-27,30.6,30.6,30.6,30.6,5800,15.3265656139637,15.3265656139637,15.3265656139637,15.3265656139637,11579.893661128,0.0,1.0
2003-03-28,30.6,30.6,30.6,30.6,4100,15.3265656139637,15.3265656139637,15.3265656139637,15.3265656139637,8185.78689838356,0.0,1.0
2003-03-31,30.6,30.6,30.6,30.6,2200,15.3265656139637,15.3265656139637,15.3265656139637,15.3265656139637,4392.37345766923,0.0,1.0
2003-04-01,30.47,30.6,30.39,30.6,4500,15.2614527535122,15.3265656139637,15.2213833009267,15.3265656139637,8984.40025432343,0.0,1.0
2003-04-02,31.7,31.7,30.5,30.6,6400,15.8775205870147,15.8775205870147,15.2764787982318,15.3265656139637,12777.8136950377,0.0,1.0
2003-04-03,32.93,32.93,31.56,31.95,9500,16.4935884205171,16.4935884205171,15.80739904499,16.0027376263445,18967.0672035717,0.0,1.0
2003-04-04,33.92,34.0,32.99,33.0,6900,16.989447896263,17.0295173488486,16.5236405099563,16.5286491915295,13776.0803899626,0.0,1.0
2003-04-07,34.03,34.2,34.0,34.11,2300,17.0445433935681,17.1296909803124,17.0295173488486,17.0846128461537,4592.0267966542,0.0,1.0
2003-04-08,35.2,35.44,33.65,33.65,5500,17.6305591376314,17.750767495388,16.8542134937869,16.8542134937869,10980.9336441731,0.0,1.0
2003-04-09,35.15,35.579,34.55,34.57,4500,17.6055157297655,17.8203881692554,17.304994835374,17.3150121985204,8984.40025432341,0.0,1.0
2003-04-10,35.23,35.23,34.12,34.53,19700,17.645585182351,17.645585182351,17.0896215277268,17.2949774722277,39331.7077800381,0.0,1.0
2003-04-11,35.0,35.25,34.0,34.5,2600,17.6606112270706,17.7867584501211,17.1560223348686,17.4083167809696,5152.7095427203,0.26,1.0
2003-04-14,35.0,35.2,34.17,35.0,1300,17.6606112270706,17.761529005511,17.2418024465429,17.6606112270706,2576.35477136015,0.0,1.0
2003-04-15,34.78,34.78,34.15,34.455,900,17.5496016707861,17.5496016707861,17.2317106686989,17.3856102808205,1783.63022632626,0.0,1.0
2003-04-16,34.5,34.5,34.15,34.15,600,17.4083167809696,17.4083167809696,17.2317106686989,17.2317106686989,1189.08681755084,0.0,1.0
2003-04-17,34.5,34.5,34.15,34.15,4200,17.4083167809696,17.4083167809696,17.2317106686989,17.2317106686989,8323.60772285587,0.0,1.0
2003-04-21,34.45,35.2,34.45,34.75,2900,17.3830873363595,17.761529005511,17.3830873363595,17.5344640040201,5747.25295149572,0.0,1.0
2003-04-22,34.43,34.43,34.02,34.3,2200,17.3729955585154,17.3729955585154,17.1661141127126,17.3073990025292,4359.98499768642,0.0,1.0
2003-04-23,34.77,34.9,34.38,34.4,4600,17.5445557818641,17.6101523378504,17.3477661139053,17.3578578917494,9116.33226788979,0.0,1.0
2003-04-24,34.75,35.2,34.25,34.25,11000,17.5344640040201,17.761529005511,17.2821695579191,17.2821695579191,21799.924988432,0.0,1.0
2003-04-25,34.519,34.8,34.25,34.42,4400,17.4179039699214,17.5596934486302,17.2821695579191,17.3679496695934,8719.96999537283,0.0,1.0
2003-04-28,35.2,35.2,34.85,34.85,3300,17.761529005511,17.761529005511,17.5849228932403,17.5849228932403,6539.97749652962,0.0,1.0
2003-04-29,35.0,35.2,35.0,35.2,2600,17.6606112270706,17.761529005511,17.6606112270706,17.761529005511,5152.7095427203,0.0,1.0
2003-04-30,34.13,35.2,34.12,34.14,3600,17.2216188908548,17.761529005511,17.2165730019328,17.2266647797769,7134.52090530505,0.0,1.0
2003-05-01,34.14,35.0,34.12,35.0,2500,17.2266647797769,17.6606112270706,17.2165730019328,17.6606112270706,4954.52840646182,0.0,1.0
2003-05-02,33.121,34.25,33.121,34.12,9200,16.712488698623,17.2821695579191,16.712488698623,17.2165730019328,18232.6645357795,0.0,1.0
2003-05-05,32.69,33.75,32.69,33.02,5200,16.4950108860839,17.0298751118181,16.4950108860839,16.6615252205106,10305.4190854406,0.0,1.0
2003-05-06,32.505,33.289,32.48,33.289,4500,16.4016619410266,16.7972596325129,16.3890472187215,16.7972596325129,8918.15113163128,0.0,1.0
2003-05-07,32.64,33.26,32.26,32.27,32800,16.4697814414738,16.7826265546391,16.2780376624371,16.2830835513591,65003.4126927794,0.0,1.0
2003-05-08,34.47,34.85,32.64,32.64,21300,17.3931791142035,17.5849228932403,16.4697814414738,16.4697814414738,42212.5820230549,0.0,1.0
2003-05-09,35.02,35.02,34.5,35.0,5700,17.6707030049146,17.6707030049146,17.4083167809696,17.6606112270706,11296.324766733,0.0,1.0
2003-05-12,34.45,34.78,34.3,34.38,6800,17.3830873363595,17.5496016707861,17.3073990025292,17.3477661139053,13476.3172655762,0.0,1.0
2003-05-13,34.5,34.5,34.29,34.49,5700,17.4083167809696,17.4083167809696,17.3023531136072,17.4032708920476,11296.324766733,0.0,1.0
2003-05-14,34.1,34.55,34.1,34.55,6400,17.2064812240888,17.4335462255797,17.2064812240888,17.4335462255797,12683.5927205423,0.0,1.0
2003-05-15,34.0,34.369,33.53,34.1,5400,17.1560223348686,17.3422156360911,16.9188655555336,17.2064812240888,10701.7813579575,0.0,1.0
2003-05-16,33.83,33.99,33.74,33.75,2500,17.0702422231942,17.1509764459466,17.024829222896,17.0298751118181,4954.52840646184,0.0,1.0
2003-05-19,33.26,33.98,33.26,33.9,5300,16.7826265546391,17.1459305570245,16.7826265546391,17.1055634456484,10503.6002216991,0.0,1.0
2003-05-20,32.57,33.71,32.55,33.5,2600,16.4344602190197,17.00969155613,16.4243684411756,16.9037278887676,5152.7095427203,0.0,1.0
2003-05-21,33.67,33.67,32.27,32.54,5300,16.9895080004419,16.9895080004419,16.2830835513591,16.4193225522536,10503.6002216991,0.0,1.0
2003-05-22,33.64,33.95,32.35,33.67,12600,16.9743703336758,17.1307928902585,16.3234506627352,16.9895080004419,24970.8231685677,0.0,1.0
2003-05-23,33.46,33.75,32.24,32.3,5600,16.8835443330795,17.0298751118181,16.267945884593,16.2982212181251,11098.1436304745,0.0,1.0
2003-05-27,29.76,33.75,29.76,32.31,56400,15.016565431932,17.0298751118181,15.016565431932,16.3032671070472,111774.160849779,0.0,1.0
2003-05-28,28.12,30.52,26.6,30.52,31100,14.1890396487207,15.4000529900056,13.4220645325736,15.4000529900056,61634.3333763853,0.0,1.0
2003-05-29,27.75,28.79,27.75,27.77,15000,14.002341758606,14.5271142064961,14.002341758606,14.01243353645,29727.1704387709,0.0,1.0
2003-05-30,27.75,28.04,27.22,27.75,1900,14.002341758606,14.1486725373446,13.7349096457389,14.002341758606,3765.44158891098,0.0,1.0
2003-06-02,28.18,28.67,27.5,28.63,1300,14.2193149822528,14.4665635394318,13.8761945355555,14.4463799837437,2576.35477136016,0.0,1.0
2003-06-03,27.68,28.19,27.51,27.88,15500,13.9670205361518,14.2243608711749,13.8812404244775,14.0679383145922,30718.0761200634,0.0,1.0
2003-06-04,26.1199,27.5,26.0,27.5,15200,13.1798114054275,13.8761945355555,13.1193111972524,13.8761945355555,30123.5327112879,0.0,1.0
2003-06-05,26.49,26.49,25.5,25.9,8500,13.3665597544314,13.3665597544314,12.8670167511514,13.0688523080322,16845.3965819703,0.0,1.0
2003-06-06,26.111,26.48,26.11,26.11,3900,13.1753205642869,13.3615138655094,13.1748159753947,13.1748159753947,7729.06431408044,0.0,1.0
2003-06-09,26.44,26.5,26.111,26.111,2300,13.3413303098213,13.3716056433534,13.1753205642869,13.1753205642869,4558.16613394489,0.0,1.0
2003-06-10,26.63,26.75,26.29,26.29,26500,13.4372021993397,13.4977528664039,13.265641975991,13.265641975991,52518.0011084955,0.0,1.0
2003-06-11,27.22,27.4,26.55,26.55,18400,13.7349096457389,13.8257356463353,13.3968350879635,13.3968350879635,36465.3290715591,0.0,1.0
2003-06-12,27.2,27.48,27.09,27.16,6400,13.7248178678949,13.8661027577114,13.6693130897526,13.7046343122068,12683.5927205423,0.0,1.0
2003-06-13,28.0,28.37,27.48,27.5,16900,14.1284889816565,14.3151868717712,13.8661027577114,13.8761945355555,33492.6120276819,0.0,1.0
2003-06-16,27.59,28.0,27.08,28.0,6600,13.9216075358536,14.1284889816565,13.6642672008306,14.1284889816565,13079.9549930593,0.0,1.0
2003-06-17,27.399,28.0,27.31,28.0,6100,13.8252310574431,14.1284889816565,13.7803226460371,14.1284889816565,12089.0493117668,0.0,1.0
2003-06-18,27.43,27.75,27.25,27.75,5000,13.8408733131013,14.002341758606,13.750047312505,14.002341758606,9909.05681292368,0.0,1.0
2003-06-19,25.98,27.41,25.62,27.25,20800,13.1092194194084,13.8307815352573,12.9275674182157,13.750047312505,41221.6763417624,0.0,1.0
2003-06-20,26.45,26.6,25.65,26.04,6200,13.3463761987433,13.4220645325736,12.9427050849817,13.1394947529405,12287.2304480254,0.0,1.0
2003-06-23,26.609,26.99,26.0,26.131,12700,13.4266058326035,13.6188542005324,13.1193111972524,13.1854123421309,25169.004304826,0.0,1.0
2003-06-24,27.0,27.3,26.84,27.03,6700,13.6239000894545,13.7752767571151,13.5431658667021,13.6390377562205,13278.1361293177,0.0,1.0
2003-06-25,27.4,27.4,26.84,27.4,15100,13.8257356463353,13.8257356463353,13.5431658667021,13.8257356463353,29925.3515750294,0.0,1.0
2003-06-26,27.36,28.19,27.36,27.4,15000,13.8055520906472,14.2243608711749,13.8055520906472,13.8257356463353,29727.170438771,0.0,1.0
2003-06-27,26.36,27.69,25.73,27.35,22600,13.3009631984452,13.9720664250738,12.9830721963579,13.8005062017252,44788.9367944148,0.0,1.0
2003-06-30,25.95,27.41,25.06,26.98,115800,13.0940817526423,13.8307815352573,12.6449976385825,13.6138083116104,229493.755787313,0.0,1.0
2003-07-01,25.66,25.83,25.05,25.53,16300,12.9477509739038,13.0335310855781,12.6399517496605,12.8821544179175,32303.525210131,0.0,1.0
2003-07-02,25.87,25.99,24.39,25.79,23500,13.0537146412662,13.1142653083304,12.3069230808072,13.01334752989,46572.5670207411,0.0,1.0
2003-07-03,25.5,26.05,25.43,25.63,4300,12.8670167511514,13.1445406418625,12.8316955286973,12.9326133071377,8521.78885911437,0.0,1.0
2003-07-07,25.98,26.13,25.75,26.01,7400,13.1092194194084,13.1849077532387,12.9931639742019,13.1243570861745,14665.404083127,0.0,1.0
2003-07-08,26.25,26.28,25.98,25.98,5700,13.2454584203029,13.260596087069,13.1092194194084,13.1092194194084,11296.324766733,0.0,1.0
2003-07-09,25.92,26.25,25.81,26.041,12400,13.0789440858763,13.2454584203029,13.0234393077341,13.1399993418327,24574.4608960506,0.0,1.0
2003-07-10,26.26,26.49,25.75,26.0,16500,13.250504309225,13.3665597544314,12.9931639742019,13.1193111972524,32699.887482648,0.0,1.0
2003-07-11,26.98,27.1,26.15,26.23,6600,13.7450014235829,13.8061356033765,13.3221566800109,13.3629127998733,12955.109607663,0.26,1.0
2003-07-14,26.99,27.0,25.75,26.5,4200,13.7500959385657,13.7551904535485,13.1183760806991,13.5004647044087,8244.16065942189,0.0,1.0
2003-07-15,26.93,27.011,26.89,27.0,2300,13.719528848669,13.7607944200296,13.6991507887378,13.7551904535485,4514.65940873101,0.0,1.0
2003-07-16,27.09,27.1,26.9,26.9,7000,13.8010410883937,13.8061356033765,13.7042453037206,13.7042453037206,13740.2677657031,0.0,1.0
2003-07-17,27.3,27.4,27.05,27.1,2800,13.9080259030324,13.9589710528604,13.7806630284625,13.8061356033765,5496.10710628125,0.0,1.0
2003-07-18,26.801,27.4,26.8,27.38,3700,13.6538096053909,13.9589710528604,13.6533001538926,13.9487820228948,7262.71296187164,0.0,1.0
2003-07-21,26.25,27.1,25.88,26.77,7500,13.3731018298388,13.8061356033765,13.1846047754754,13.6380166089442,14721.7154632534,0.0,1.0
2003-07-22,26.91,27.07,26.91,27.07,4800,13.7093398187034,13.7908520584281,13.7093398187034,13.7908520584281,9421.89789648211,0.0,1.0
2003-07-23,27.1,27.1,26.944,27.0,3400,13.8061356033765,13.8061356033765,13.7266611696449,13.7551904535485,6673.8443433415,0.0,1.0
2003-07-24,26.511,27.12,26.511,26.83,1600,13.5060686708898,13.8163246333421,13.5060686708898,13.668583698841,3140.63263216071,0.0,1.0
2003-07-25,26.9,27.11,26.61,27.03,2400,13.7042453037206,13.8112301183593,13.5565043692195,13.7704739984969,4710.94894824106,0.0,1.0
2003-07-28,27.52,27.52,26.5,26.5,1900,14.0201052326539,14.0201052326539,13.5004647044087,13.5004647044087,3729.50125069085,0.0,1.0
2003-07-29,27.99,28.1,27.49,27.52,30000,14.2595474368453,14.3155871016561,14.0048216877055,14.0201052326539,58886.8618530134,0.0,1.0
2003-07-30,28.15,28.25,28.0,28.0,4400,14.34105967657,14.392004826398,14.2646419518281,14.2646419518281,8636.73973844198,0.0,1.0
2003-07-31,28.9,29.0,28.2,28.2,8300,14.7231483002797,14.7740934501077,14.366532251484,14.366532251484,16292.0317793337,0.0,1.0
2003-08-01,27.64,29.0,27.44,28.99,3600,14.0812394124475,14.7740934501077,13.9793491127915,14.7689989351249,7066.42342236158,0.0,1.0
2003-08-04,28.0,28.0,27.26,27.98,5300,14.2646419518281,14.2646419518281,13.8876478431012,14.2544529218625,10403.3455940324,0.0,1.0
2003-08-05,28.0,28.0,27.3,27.98,3500,14.2646419518281,14.2646419518281,13.9080259030324,14.2544529218625,6870.13388285156,0.0,1.0
2003-08-06,27.23,27.83,27.23,27.83,4800,13.8723642981528,14.1780351971206,13.8723642981528,14.1780351971206,9421.89789648215,0.0,1.0
2003-08-07,26.78,27.13,26.31,27.13,1900,13.643111123927,13.8214191483249,13.4036689197356,13.8214191483249,3729.50125069085,0.0,1.0
2003-08-08,26.13,26.81,26.13,26.81,1100,13.3119676500453,13.6583946688754,13.3119676500453,13.6583946688754,2159.18493461049,0.0,1.0
2003-08-11,26.89,26.89,26.739,26.739,600,13.6991507887378,13.6991507887378,13.6222236124976,13.6222236124976,1177.73723706026,0.0,1.0
2003-08-12,27.6,27.6,26.56,27.28,1500,14.0608613525163,14.0608613525163,13.5310317943055,13.8978368730668,2944.34309265066,0.0,1.0
2003-08-13,27.68,27.75,27.405,27.405,800,14.1016174723786,14.1372790772582,13.9615183103518,13.9615183103518,1570.31631608036,0.0,1.0
2003-08-14,27.5,27.77,27.06,27.77,1400,14.0099162026883,14.1474681072238,13.7857575434453,14.1474681072238,2748.05355314063,0.0,1.0
2003-08-15,28.249,28.249,27.77,27.779,1500,14.3914953748997,14.3914953748997,14.1474681072238,14.1520531707083,2944.34309265067,0.0,1.0
2003-08-18,28.0,28.47,27.47,27.735,5200,14.2646419518281,14.5040841560195,13.9946326577399,14.129637304784,10207.0560545223,0.0,1.0
2003-08-19,29.08,29.08,27.51,28.16,3800,14.81484956997,14.81484956997,14.0150107176711,14.3461541915528,7459.00250138171,0.0,1.0
2003-08-20,28.34,29.07,28.15,28.15,6600,14.4378554612432,14.8097550549873,14.34105967657,14.34105967657,12955.1096076629,0.0,1.0
2003-08-21,29.22,29.22,28.02,28.96,2000,14.8861727797292,14.8861727797292,14.2748309817937,14.7537153901765,3925.79079020088,0.0,1.0
2003-08-22,27.65,29.38,27.5,28.87,4300,14.0863339274303,14.9676850194539,14.0099162026883,14.7078647553313,8440.45019893188,0.0,1.0
2003-08-25,27.39,28.19,26.65,28.19,5300,13.9538765378776,14.3614377365012,13.5768824291507,14.3614377365012,10403.3455940323,0.0,1.0
2003-08-26,27.92,27.92,26.4,27.04,4900,14.2238858319657,14.2238858319657,13.4495195545808,13.7755685134797,9618.1874359922,0.0,1.0
2003-08-27,27.85,28.0,27.84,27.94,1000,14.1882242270862,14.2646419518281,14.1831297121034,14.2340748619313,1962.89539510044,0.0,1.0
2003-08-28,27.79,27.85,26.75,27.85,1500,14.1576571371894,14.1882242270862,13.6278275789786,14.1882242270862,2944.34309265066,0.0,1.0
2003-08-29,27.7,27.7,27.7,27.7,1000,14.1118065023442,14.1118065023442,14.1118065023442,14.1118065023442,1962.89539510045,0.0,1.0
2003-09-02,28.31,28.31,27.53,27.7,2800,14.4225719162948,14.4225719162948,14.0251997476367,14.1118065023442,5496.10710628123,0.0,1.0
2003-09-03,28.31,28.33,27.46,27.46,5500,14.4225719162948,14.4327609462604,13.9895381427571,13.9895381427571,10795.9246730524,0.0,1.0
2003-09-04,29.58,29.58,28.64,28.67,2200,15.0695753191098,15.0695753191098,14.590690910727,14.6059744556754,4318.36986922099,0.0,1.0
2003-09-05,28.0,28.9,28.0,28.4,4800,14.2646419518281,14.7231483002797,14.2646419518281,14.4684225511399,9421.89789648213,0.0,1.0
2003-09-08,28.8,28.84,28.57,28.8,1100,14.6722031504518,14.6925812103829,14.5550293058475,14.6722031504518,2159.18493461048,0.0,1.0
2003-09-09,28.56,29.06,28.56,29.06,1300,14.5499347908647,14.8046605400045,14.5499347908647,14.8046605400045,2551.76401363057,0.0,1.0
2003-09-10,28.33,29.73,28.16,28.79,8400,14.4327609462604,15.1459930438518,14.3461541915528,14.667108635469,16488.3213188437,0.0,1.0
2003-09-11,29.55,29.55,29.3,29.55,2400,15.0542917741614,15.0542917741614,14.9269288995916,15.0542917741614,4710.94894824108,0.0,1.0
2003-09-12,29.8,29.8,29.12,29.8,900,15.1816546487313,15.1816546487313,14.8352276299012,15.1816546487313,1766.6058555904,0.0,1.0
2003-09-15,30.28,30.29,29.1,29.96,2200,15.4261913679055,15.4312858828883,14.8250385999356,15.2631668884561,4318.36986922099,0.0,1.0
2003-09-16,29.84,30.31,28.68,30.25,7700,15.2020327086625,15.4414749128539,14.6110689706582,15.4109078229571,15114.2945422734,0.0,1.0
2003-09-17,29.66,29.96,29.17,29.17,2200,15.1103314389722,15.2631668884561,14.8607002048152,14.8607002048152,4318.36986922098,0.0,1.0
2003-09-18,29.27,29.97,29.21,29.51,2200,14.9116453546432,15.2682614034389,14.8810782647464,15.0339137142303,4318.36986922097,0.0,1.0
2003-09-19,29.479,29.88,29.08,29.5125,4100,15.0181207177836,15.2224107685937,14.81484956997,15.035187342976,8047.87111991182,0.0,1.0
2003-09-22,29.1,29.46,27.64,29.08,2400,14.8250385999356,15.0084411393163,14.0812394124475,14.81484956997,4710.94894824108,0.0,1.0
2003-09-23,28.0,28.31,27.16,27.37,4800,14.2646419518281,14.4225719162948,13.8367026932733,13.943687507912,9421.89789648213,0.0,1.0
2003-09-24,26.7,27.6,26.7,27.6,3100,13.6023550040647,14.0608613525163,13.6023550040647,14.0608613525163,6084.97572481136,0.0,1.0
2003-09-25,26.7,27.87,26.67,26.75,7200,13.6023550040647,14.1984132570518,13.5870714591163,13.6278275789786,14132.8468447232,0.0,1.0
2003-09-26,26.7,27.61,26.7,26.71,3100,13.6023550040647,14.0659558674991,13.6023550040647,13.6074495190475,6084.97572481136,0.0,1.0
2003-09-29,27.36,27.36,26.66,26.71,2500,13.9385929929292,13.9385929929292,13.5819769441335,13.6074495190475,4907.2384877511,0.0,1.0
2003-09-30,26.5,27.45,26.5,26.62,4100,13.5004647044087,13.9844436277743,13.5004647044087,13.5615988842023,8047.87111991185,0.0,1.0
2003-10-01,29.5,29.5,26.76,26.76,3500,15.0288191992475,15.0288191992475,13.6329220939614,13.6329220939614,6870.13388285154,0.0,1.0
2003-10-02,28.0,29.5,27.0,29.5,4100,14.2646419518281,15.0288191992475,13.7551904535485,15.0288191992475,8047.87111991182,0.0,1.0
2003-10-03,27.47,28.95,27.1,28.0,9300,13.9946326577399,14.7486208751937,13.8061356033765,14.2646419518281,18254.9271744342,0.0,1.0
2003-10-06,27.66,27.69,27.43,27.43,1700,14.091428442413,14.1067119873614,13.9742545978087,13.9742545978087,3336.92217167077,0.0,1.0
2003-10-07,28.24,28.24,27.04,27.04,1800,14.3869103114152,14.3869103114152,13.7755685134797,13.7755685134797,3533.2117111808,0.0,1.0
2003-10-08,27.25,27.81,26.66,27.25,12800,13.8825533281184,14.167846167155,13.5819769441335,13.8825533281184,25125.0610572857,0.0,1.0
2003-10-09,27.5,28.0,27.1,27.6,4200,14.0099162026883,14.2646419518281,13.8061356033765,14.0608613525163,8244.16065942188,0.0,1.0
2003-10-10,26.75,27.9,26.75,27.49,3100,13.6278275789786,14.2136968020001,13.6278275789786,14.0048216877055,6084.97572481139,0.0,1.0
2003-10-13,27.5,27.64,26.75,26.77,3200,14.0099162026883,14.0812394124475,13.6278275789786,13.6380166089442,6281.26526432143,0.0,1.0
2003-10-14,27.62,27.62,27.01,27.44,1600,14.0710503824819,14.0710503824819,13.7602849685313,13.9793491127915,3140.6326321607,0.0,1.0
2003-10-15,27.49,27.5,27.0,27.38,1400,14.0048216877055,14.0099162026883,13.7551904535485,13.9487820228948,2748.05355314063,0.0,1.0
2003-10-16,27.44,28.06,27.44,27.49,900,13.9793491127915,14.2952090417249,13.9793491127915,14.0048216877055,1766.60585559041,0.0,1.0
2003-10-17,27.02,27.99,27.0,27.99,800,13.8978368730668,14.3967599584434,13.8875497991415,14.3967599584434,1555.34995822915,0.26,1.0
2003-10-20,27.87,27.87,26.62,27.0,2000,14.3350375148916,14.3350375148916,13.692095394561,13.8875497991415,3888.37489557288,0.0,1.0
2003-10-21,26.85,28.0,26.85,27.74,1300,13.8103967447018,14.401903495406,13.8103967447018,14.2681715343773,2527.44368212238,0.0,1.0
2003-10-22,26.77,27.35,26.75,27.35,5900,13.7692484490007,14.0675735928341,13.7589613750754,14.0675735928341,11470.70594194,0.0,1.0
2003-10-23,26.65,26.8,26.6,26.8,1200,13.7075260054489,13.7846790598886,13.6818083206357,13.7846790598886,2333.02493734373,0.0,1.0
2003-10-24,26.6,26.72,26.37,26.685,2800,13.6818083206357,13.7435307641875,13.5635069704949,13.7255283848182,5443.72485380203,0.0,1.0
2003-10-27,26.73,26.92,26.45,26.92,4400,13.7486743011501,13.8464015034404,13.604655266196,13.8464015034404,8554.42477026033,0.0,1.0
2003-10-28,27.0,27.0,26.54,26.92,1600,13.8875497991415,13.8875497991415,13.6509470988599,13.8464015034404,3110.6999164583,0.0,1.0
2003-10-29,28.06,28.06,26.81,26.97,2900,14.4327647171819,14.4327647171819,13.7898225968513,13.8721191882536,5638.14359858066,0.0,1.0
2003-10-30,27.7,28.52,27.15,27.335,2700,14.2475973865267,14.6693674174636,13.9647028535812,14.0598582873901,5249.30610902337,0.0,1.0
2003-11-03,28.4,28.78,28.171,28.49,11100,14.6076449739118,14.8030993784923,14.4898579774673,14.6539368065756,21580.4806704295,0.0,1.0
2003-11-04,28.5,28.95,28.15,28.2,3000,14.6590803435383,14.8905395068573,14.4790565498457,14.5047742346589,5832.5623433593,0.0,1.0
2003-11-05,28.85,28.9,27.66,28.1,2600,14.8391041372308,14.8648218220441,14.2270232386761,14.4533388650325,5054.88736424475,0.0,1.0
2003-11-06,30.17,30.17,28.5,28.85,8200,15.5180510163,15.5180510163,14.6590803435383,14.8391041372308,15942.3370718488,0.0,1.0
2003-11-07,29.55,30.7,29.55,30.25,3100,15.199151724616,15.7906584753202,15.199151724616,15.5591993120011,6026.98108813795,0.0,1.0
2003-11-10,29.84,30.35,29.75,29.75,2100,15.3483142965327,15.6106346816276,15.3020224638689,15.3020224638689,4082.79364035152,0.0,1.0
2003-11-11,29.22,29.62,29.06,29.35,1400,15.0294150048487,15.2351564833545,14.9471184134464,15.0962809853631,2721.86242690101,0.0,1.0
2003-11-12,29.0,30.35,29.0,30.0,3200,14.9162571916705,15.6106346816276,14.9162571916705,15.430610887935,6221.39983291661,0.0,1.0
2003-11-13,28.51,29.89,27.81,29.585,4100,14.6642238805009,15.3740319813459,14.3041762931158,15.2171541039853,7971.1685359244,0.0,1.0
2003-11-14,27.65,28.95,27.65,28.95,2500,14.2218797017134,14.8905395068573,14.2218797017134,14.8905395068573,4860.46861946611,0.0,1.0
2003-11-17,28.33,28.33,27.6,27.75,6400,14.5716402151733,14.5716402151733,14.1961620169002,14.2733150713399,12442.7996658332,0.0,1.0
2003-11-18,27.0,28.95,27.0,27.51,3500,13.8875497991415,14.8905395068573,13.8875497991415,14.1498701842364,6804.65606725254,0.0,1.0
2003-11-19,28.5,28.5,27.05,27.05,2800,14.6590803435383,14.6590803435383,13.9132674839547,13.9132674839547,5443.72485380201,0.0,1.0
2003-11-20,28.0,28.55,27.361,27.361,1400,14.401903495406,14.6847980283515,14.073231483493,14.073231483493,2721.86242690102,0.0,1.0
2003-11-21,29.04,29.04,27.72,27.72,2900,14.9368313395211,14.9368313395211,14.257884460452,14.257884460452,5638.14359858067,0.0,1.0
2003-11-24,30.46,30.79,28.3,29.29,6100,15.6672135882167,15.836950307984,14.5562096042854,15.0654197635872,11859.5434314973,0.0,1.0
2003-11-25,30.25,31.03,29.81,29.81,3900,15.5591993120011,15.9603951950875,15.3328836856448,15.3328836856448,7582.33104636713,0.0,1.0
2003-11-26,31.05,31.05,29.3,31.04,2900,15.9706822690127,15.9706822690127,15.0705633005499,15.9655387320501,5638.14359858068,0.0,1.0
2003-11-28,31.05,31.05,30.05,30.05,2500,15.9706822690127,15.9706822690127,15.4563285727482,15.4563285727482,4860.46861946611,0.0,1.0
2003-12-01,31.0,31.05,30.8,31.05,1500,15.9449645841995,15.9706822690127,15.8420938449466,15.9706822690127,2916.28117167966,0.0,1.0
2003-12-02,30.161,31.08,30.161,31.05,4200,15.5134218330336,15.9861128799007,15.5134218330336,15.9706822690127,8165.58728070304,0.0,1.0
2003-12-03,28.65,31.0,28.65,30.17,2200,14.7362333979779,15.9449645841995,14.7362333979779,15.5180510163,4277.21238513017,0.0,1.0
2003-12-04,28.65,29.45,28.01,29.45,3200,14.7362333979779,15.1477163549895,14.4070470323687,15.1477163549895,6221.39983291662,0.0,1.0
2003-12-05,28.15,29.25,27.91,27.91,4600,14.4790565498457,15.0448456157366,14.3556116627422,14.3556116627422,8943.26225981761,0.0,1.0
2003-12-08,29.88,30.03,28.12,28.6,1900,15.3688884443833,15.446041498823,14.4636259389578,14.7105157131647,3693.95615079423,0.0,1.0
2003-12-09,28.25,29.4,28.22,29.4,1900,14.5304919194721,15.1219986701763,14.5150613085842,15.1219986701763,3693.95615079424,0.0,1.0
2003-12-10,28.65,29.86,28.25,29.06,700,14.7362333979779,15.358601370458,14.5304919194721,14.9471184134464,1360.93121345051,0.0,1.0
2003-12-11,29.4,29.85,28.18,29.8,2800,15.1219986701763,15.3534578334953,14.4944871607336,15.3277401486821,5443.72485380203,0.0,1.0
2003-12-12,29.99,29.99,28.4,29.5,1700,15.4254673509724,15.4254673509724,14.6076449739118,15.1734340398028,3305.11866123694,0.0,1.0
2003-12-15,28.51,30.0,28.17,30.0,3900,14.6642238805009,15.430610887935,14.489343623771,15.430610887935,7582.33104636711,0.0,1.0
2003-12-16,29.15,29.15,28.01,28.28,1300,14.9934102461102,14.9934102461102,14.4070470323687,14.5459225303601,2527.44368212237,0.0,1.0
2003-12-17,28.1,29.2,28.05,29.2,1400,14.4533388650325,15.0191279309234,14.4276211802192,15.0191279309234,2721.86242690101,0.0,1.0
2003-12-18,29.05,29.05,28.4,28.4,600,14.9419748764837,14.9419748764837,14.6076449739118,14.6076449739118,1166.51246867187,0.0,1.0
2003-12-19,29.8,30.05,28.25,30.05,2800,15.3277401486821,15.4563285727482,14.5304919194721,15.4563285727482,5443.72485380203,0.0,1.0
2003-12-22,28.25,29.88,28.25,28.295,2800,14.5304919194721,15.3688884443833,14.5304919194721,14.5536378358041,5443.72485380204,0.0,1.0
2003-12-23,28.67,29.34,28.51,28.51,2100,14.7465204719032,15.0911374484005,14.6642238805009,14.6642238805009,4082.79364035153,0.0,1.0
2003-12-24,27.88,28.55,27.88,28.55,2800,14.3401810518543,14.6847980283515,14.3401810518543,14.6847980283515,5443.72485380202,0.0,1.0
2003-12-26,27.84,28.34,27.84,28.34,300,14.3196069040037,14.576783752136,14.3196069040037,14.576783752136,583.256234335931,0.0,1.0
2003-12-29,29.8,29.8,29.73,29.73,900,15.3277401486821,15.3277401486821,15.2917353899436,15.2917353899436,1749.7687030078,0.0,1.0
2003-12-30,30.0,30.03,29.99,30.0,1000,15.430610887935,15.446041498823,15.4254673509724,15.430610887935,1944.18744778644,0.0,1.0
2003-12-31,28.31,28.58,28.31,28.46,1700,14.561353141248,14.7002286392394,14.561353141248,14.6385061956877,3305.11866123695,0.0,1.0
2004-01-02,29.0,29.76,29.0,29.76,200,14.9162571916705,15.3071660008315,14.9162571916705,15.3071660008315,388.837489557288,0.0,1.0
2004-01-05,29.7,29.7,29.7,29.7,400,15.2763047790557,15.2763047790557,15.2763047790557,15.2763047790557,777.674979114573,0.0,1.0
2004-01-06,29.75,29.75,28.52,28.52,1900,15.3020224638689,15.3020224638689,14.6693674174636,14.6693674174636,3693.95615079423,0.0,1.0
2004-01-07,29.7,30.1,28.85,30.1,800,15.2763047790557,15.4820462575615,14.8391041372308,15.4820462575615,1555.34995822915,0.0,1.0
2004-01-08,29.75,29.75,29.35,29.35,300,15.3020224638689,15.3020224638689,15.0962809853631,15.0962809853631,583.256234335931,0.0,1.0
2004-01-09,29.75,29.75,29.75,29.75,100,15.3020224638689,15.3020224638689,15.3020224638689,15.3020224638689,194.418744778644,0.0,1.0
2004-01-12,29.7,30.0,28.68,29.75,1000,15.2763047790557,15.430610887935,14.7516640088659,15.3020224638689,1944.18744778643,0.0,1.0
2004-01-13,29.39,29.55,28.52,29.05,1900,15.1168551332137,15.199151724616,14.6693674174636,14.9419748764837,3693.95615079422,0.0,1.0
2004-01-14,28.7,29.7,28.7,29.4,1700,14.7619510827912,15.2763047790557,14.7619510827912,15.1219986701763,3305.11866123694,0.0,1.0
2004-01-15,29.5,29.649,28.5,28.74,1000,15.3123095377942,15.3896496774936,14.79324819753,14.9178229191934,1926.55457540141,0.27,1.0
2004-01-16,28.75,29.45,28.75,29.45,2100,14.923013532596,15.286356470781,14.923013532596,15.286356470781,4045.76460834296,0.0,1.0
2004-01-20,29.5,29.5,28.13,29.3,5300,15.3123095377942,15.3123095377942,14.6011955016322,15.2084972697413,10210.7392496274,0.0,1.0
2004-01-21,28.4,29.05,28.39,29.05,2600,14.7413420635036,15.0787319346753,14.7361514501009,15.0787319346753,5009.04189604364,0.0,1.0
2004-01-22,29.0,29.25,28.21,28.95,2200,15.0527788676621,15.1825442027281,14.6427204088534,15.0268258006489,4238.42006588309,0.0,1.0
2004-01-23,29.25,29.25,28.55,29.0,1400,15.1825442027281,15.1825442027281,14.8192012645432,15.0527788676621,2697.17640556198,0.0,1.0
2004-01-26,29.57,29.57,28.55,29.25,800,15.3486438316127,15.3486438316127,14.8192012645432,15.1825442027281,1541.24366032112,0.0,1.0
2004-01-27,28.81,29.0,28.81,28.86,500,14.9541572130119,15.0527788676621,14.9541572130119,14.9801102800251,963.277287700703,0.0,1.0
2004-01-28,28.8,29.25,28.8,28.81,1100,14.9489665996092,15.1825442027281,14.9489665996092,14.9541572130119,2119.21003294155,0.0,1.0
2004-01-29,28.89,29.15,28.11,28.8,1300,14.995682120233,15.1306380687017,14.5908142748269,14.9489665996092,2504.52094802183,0.0,1.0
2004-01-30,27.9,28.87,27.9,28.25,2200,14.4818113933715,14.9853008934277,14.4818113933715,14.6634828624639,4238.42006588308,0.0,1.0
2004-02-02,28.25,28.85,28.2,28.2,1900,14.6634828624639,14.9749196666225,14.6375297954507,14.6375297954507,3660.45369326268,0.0,1.0
2004-02-03,28.36,28.75,28.2,28.2,700,14.720579609893,14.923013532596,14.6375297954507,14.6375297954507,1348.58820278098,0.0,1.0
2004-02-04,28.27,28.75,28.25,28.25,10200,14.6738640892692,14.923013532596,14.6634828624639,14.6634828624639,19650.8566690944,0.0,1.0
2004-02-05,28.69,28.69,28.25,28.25,1000,14.8918698521802,14.8918698521802,14.6634828624639,14.6634828624639,1926.5545754014,0.0,1.0
2004-02-06,27.82,28.649,27.82,28.26,3000,14.4402864861503,14.8705883372293,14.4402864861503,14.6686734758666,5779.66372620423,0.0,1.0
2004-02-09,28.2,28.55,27.51,28.549,4500,14.6375297954507,14.8192012645432,14.2793774706684,14.8186822032029,8669.49558930634,0.0,1.0
2004-02-10,27.77,28.2,27.77,28.19,1200,14.4143334191371,14.6375297954507,14.4143334191371,14.6323391820481,2311.86549048169,0.0,1.0
2004-02-11,28.44,28.44,28.3,28.3,200,14.7621045171141,14.7621045171141,14.6894359294771,14.6894359294771,385.310915080282,0.0,1.0
2004-02-12,28.04,28.45,28.04,28.44,1600,14.5544799810084,14.7672951305168,14.5544799810084,14.7621045171141,3082.48732064226,0.0,1.0
2004-02-13,27.601,27.999,27.51,27.55,2100,14.3266120526325,14.5331984660576,14.2793774706684,14.300139924279,4045.76460834294,0.0,1.0
2004-02-17,27.658,27.97,27.42,27.899,1100,14.3561985490275,14.5181456871899,14.2326619500446,14.4812923320312,2119.21003294155,0.0,1.0
2004-02-18,27.5,27.68,27.45,27.68,2800,14.2741868572658,14.3676178985133,14.2482337902526,14.3676178985133,5394.35281112393,0.0,1.0
2004-02-19,27.0,27.68,27.0,27.68,3500,14.0146561871337,14.3676178985133,14.0146561871337,14.3676178985133,6742.94101390491,0.0,1.0
2004-02-20,27.09,27.58,27.0,27.58,2700,14.0613717077574,14.3157117644869,14.0146561871337,14.3157117644869,5201.69735358382,0.0,1.0
2004-02-23,27.04,27.29,27.04,27.05,1900,14.0354186407442,14.1651839758103,14.0354186407442,14.0406092541469,3660.45369326268,0.0,1.0
2004-02-24,27.04,27.365,27.04,27.15,1000,14.0354186407442,14.2041135763301,14.0354186407442,14.0925153881733,1926.55457540141,0.0,1.0
2004-02-25,26.98,27.089,26.98,27.06,3900,14.0042749603284,14.0608526464172,14.0042749603284,14.0457998675495,7513.56284406548,0.0,1.0
2004-02-26,27.43,27.726,26.98,26.98,8800,14.2378525634473,14.3914947201655,14.0042749603284,14.0042749603284,16953.6802635324,0.0,1.0
2004-02-27,27.95,27.95,26.995,26.995,1600,14.5077644603847,14.5077644603847,14.0120608804323,14.0120608804323,3082.48732064224,0.0,1.0
2004-03-01,27.14,28.0,27.14,27.999,800,14.0873247747707,14.5337175273979,14.0873247747707,14.5331984660576,1541.24366032112,0.0,1.0
2004-03-02,26.98,26.98,26.86,26.98,900,14.0042749603284,14.0042749603284,13.9419875994967,14.0042749603284,1733.89911786126,0.0,1.0
2004-03-03,26.8,26.94,26.8,26.94,500,13.9108439190808,13.9835125067178,13.9108439190808,13.9835125067178,963.277287700705,0.0,1.0
2004-03-04,27.719,27.72,26.55,26.68,3900,14.3878612907836,14.3883803521239,13.7810785840148,13.8485565582491,7513.5628440655,0.0,1.0
2004-03-05,29.001,29.27,27.391,27.99,18700,15.0532979290023,15.1929254295334,14.217609171177,14.5285269139952,36026.5705600064,0.0,1.0
2004-03-08,28.98,29.5,28.64,29.5,2400,15.0423976408568,15.3123095377942,14.865916785167,15.3123095377942,4623.73098096338,0.0,1.0
2004-03-09,27.07,29.439,27.07,29.04,4400,14.0509904809522,15.2806467960381,14.0509904809522,15.0735413212727,8476.84013176617,0.0,1.0
2004-03-10,26.75,27.24,26.53,27.16,5600,13.8848908520676,14.1392309087971,13.7706973572095,14.0977060015759,10788.7056222479,0.0,1.0
2004-03-11,26.56,26.9,26.56,26.875,3000,13.7862691974174,13.9627500531072,13.7862691974174,13.9497735196006,5779.66372620423,0.0,1.0
2004-03-12,27.26,28.0,26.6,26.6,5900,14.1496121356024,14.5337175273979,13.807031651028,13.807031651028,11366.6719948683,0.0,1.0
2004-03-15,26.32,27.31,26.23,27.31,7400,13.661694475754,14.1755652026156,13.6149789551302,14.1755652026156,14256.5038579704,0.0,1.0
2004-03-16,25.82,26.8,25.78,26.24,7800,13.4021638056219,13.9108439190808,13.3814013520113,13.6201695685329,15027.125688131,0.0,1.0
2004-03-17,26.1,26.78,26.1,26.5,2400,13.5475009808959,13.9004626922755,13.5475009808959,13.7551255170016,4623.73098096337,0.0,1.0
2004-03-18,26.01,27.08,26.0,27.08,2600,13.5007854602721,14.0561810943548,13.4955948468695,14.0561810943548,5009.04189604366,0.0,1.0
2004-03-19,26.99,26.99,26.0,26.0,6700,14.009465573731,14.009465573731,13.4955948468695,13.4955948468695,12907.9156551894,0.0,1.0
2004-03-22,26.15,27.01,25.51,26.565,4400,13.5734540479091,14.0198468005363,13.24125479014,13.7888645041187,8476.84013176618,0.0,1.0
2004-03-23,26.39,26.39,26.15,26.15,1000,13.6980287695725,13.6980287695725,13.5734540479091,13.5734540479091,1926.55457540141,0.0,1.0
2004-03-24,26.0,26.4,26.0,26.4,3400,13.4955948468695,13.7032193829751,13.4955948468695,13.7032193829751,6550.28555636476,0.0,1.0
2004-03-25,26.84,26.9,26.0,26.4,3900,13.9316063726914,13.9627500531072,13.4955948468695,13.7032193829751,7513.56284406548,0.0,1.0
2004-03-26,27.01,27.73,27.01,27.73,700,14.0198468005363,14.3935709655265,14.0198468005363,14.3935709655265,1348.58820278099,0.0,1.0
2004-03-29,26.52,27.97,26.52,27.89,2200,13.7655067438068,14.5181456871899,13.7655067438068,14.4766207799688,4238.42006588311,0.0,1.0
2004-03-30,26.5,27.89,26.22,27.1,2800,13.7551255170016,14.4766207799688,13.6097883417276,14.0665623211601,5394.35281112392,0.0,1.0
2004-03-31,26.82,27.99,26.61,27.99,2100,13.9212251458861,14.5285269139952,13.8122222644306,14.5285269139952,4045.76460834296,0.0,1.0
2004-04-01,27.77,27.8,27.14,27.14,2100,14.4143334191371,14.429905259345,14.0873247747707,14.0873247747707,4045.76460834296,0.0,1.0
2004-04-02,27.55,27.8,27.54,27.7,3800,14.300139924279,14.429905259345,14.2949493108763,14.3779991253186,7320.90738652534,0.0,1.0
2004-04-05,27.3,27.7,27.0,27.0,900,14.1703745892129,14.3779991253186,14.0146561871337,14.0146561871337,1733.89911786127,0.0,1.0
2004-04-06,26.55,27.6,26.5,27.4,1400,13.7810785840148,14.3260929912922,13.7551255170016,14.2222807232393,2697.17640556196,0.0,1.0
2004-04-07,26.06,26.95,26.0,26.655,5900,13.5267385272853,13.9887031201205,13.4955948468695,13.8355800247425,11366.6719948683,0.0,1.0
2004-04-08,26.0,26.12,26.0,26.1,2000,13.4955948468695,13.5578822077012,13.4955948468695,13.5475009808959,3853.1091508028,0.0,1.0
2004-04-12,26.02,26.53,25.76,26.53,1800,13.5059760736747,13.7706973572095,13.371020125206,13.7706973572095,3467.79823572254,0.0,1.0
2004-04-13,25.78,27.03,25.76,26.53,9100,13.3814013520113,14.0302280273416,13.371020125206,13.7706973572095,17531.6466361528,0.0,1.0
2004-04-14,26.0,26.82,25.76,26.355,2600,13.4955948468695,13.9212251458861,13.371020125206,13.6798616226632,5009.04189604364,0.0,1.0
2004-04-15,26.33,26.45,26.0,26.45,1000,13.6668850891566,13.7291724499883,13.4955948468695,13.7291724499883,1926.55457540141,0.0,1.0
2004-04-16,26.31,26.6,25.73,25.85,800,13.7966504242227,13.9487229678572,13.4925053369536,13.5554319067334,1525.58768634495,0.27,1.0
2004-04-19,26.58,26.65,25.77,25.955,2000,13.9382352062273,13.9749423719321,13.5134808602136,13.6104926552908,3813.96921586237,0.0,1.0
2004-04-20,26.0,26.5,26.0,26.5,1300,13.6340901189582,13.8962841597074,13.6340901189582,13.8962841597074,2479.07999031055,0.0,1.0
2004-04-21,26.07,26.07,25.26,25.6,2200,13.6707972846631,13.6707972846631,13.2460429386494,13.4243348863588,4195.36613744861,0.0,1.0
2004-04-22,26.35,26.41,25.51,25.65,2200,13.8176259474826,13.8490892323725,13.377139959024,13.4505542904338,4195.36613744863,0.0,1.0
2004-04-23,25.5,25.8,24.7,24.95,8200,13.371896078209,13.5292125026585,12.9523856130103,13.0834826333849,15637.2737850358,0.0,1.0
2004-04-26,25.36,26.0,25.3,26.0,800,13.2984817467992,13.6340901189582,13.2670184619093,13.6340901189582,1525.58768634495,0.0,1.0
2004-04-27,25.6,26.36,25.6,25.935,1200,13.4243348863588,13.8228698282976,13.4243348863588,13.6000048936608,2288.38152951743,0.0,1.0
2004-04-28,25.25,26.44,25.16,26.44,3200,13.2407990578344,13.8648208748175,13.1936041304995,13.8648208748175,6102.35074537981,0.0,1.0
2004-04-29,25.0,25.75,25.0,25.47,4200,13.1097020374598,13.5029930985836,13.1097020374598,13.356164435764,8009.335353311,0.0,1.0
2004-04-30,25.0,25.1,25.0,25.0,1500,13.1097020374598,13.1621408456096,13.1097020374598,13.1097020374598,2860.47691189679,0.0,1.0
2004-05-03,25.28,26.32,25.0,25.0,4000,13.2565307002794,13.8018943050377,13.1097020374598,13.1097020374598,7627.93843172473,0.0,1.0
2004-05-04,25.75,25.92,25.02,25.02,2700,13.5029930985836,13.5921390724383,13.1201897990898,13.1201897990898,5148.85844141421,0.0,1.0
2004-05-05,25.37,25.76,25.2,25.76,1700,13.3037256276142,13.5082369793986,13.2145796537595,13.5082369793986,3241.87383348302,0.0,1.0
2004-05-06,24.47,25.6,24.47,25.6,15600,12.8317763542657,13.4243348863588,12.8317763542657,13.4243348863588,29748.9598837264,0.0,1.0
2004-05-07,23.84,24.985,23.84,24.985,6800,12.5014118629217,13.1018362162373,12.5014118629217,13.1018362162373,12967.4953339321,0.0,1.0
2004-05-10,23.6,24.5,23.6,24.425,2500,12.3755587233621,12.8475079967106,12.3755587233621,12.8081788905982,4767.46151982796,0.0,1.0
2004-05-11,24.08,25.0,23.6,23.99,3500,12.6272650024813,13.1097020374598,12.3755587233621,12.5800700751464,6674.44612775915,0.0,1.0
2004-05-12,23.6,24.21,23.12,23.79,6800,12.3755587233621,12.6954354530761,12.1238524442428,12.4751924588467,12967.495333932,0.0,1.0
2004-05-13,24.89,25.0,24.06,24.29,3200,13.052019348495,13.1097020374598,12.6167772408513,12.7373864995959,6102.3507453798,0.0,1.0
2004-05-14,24.2,25.0,24.05,25.0,2500,12.6901915722611,13.1097020374598,12.6115333600363,13.1097020374598,4767.46151982797,0.0,1.0
2004-05-17,24.5,24.595,23.65,24.595,4600,12.8475079967106,12.897324864453,12.401778127437,12.897324864453,8772.12919648348,0.0,1.0
2004-05-18,24.53,24.89,24.39,24.5,5800,12.8632396391556,13.052019348495,12.7898253077458,12.8475079967106,11060.5107260009,0.0,1.0
2004-05-19,23.31,25.05,23.31,24.88,6400,12.2234861797275,13.1359214415347,12.2234861797275,13.04677546768,12204.7014907596,0.0,1.0
2004-05-20,23.385,24.4,23.385,24.4,8900,12.2628152858399,12.7950691885608,12.2628152858399,12.7950691885608,16972.1630105876,0.0,1.0
2004-05-21,22.005,23.5,22.0006,23.39,7900,11.5391597333721,12.3231199152122,11.5368524258135,12.2654372262474,15065.1784026564,0.0,1.0
2004-05-24,22.58,23.5,22.58,22.75,17200,11.8406828802337,12.3231199152122,11.8406828802337,11.9298288540884,32800.1352564164,0.0,1.0
2004-05-25,23.06,23.25,22.245,22.75,12900,12.0923891593529,12.1920228948376,11.6650128729317,11.9298288540884,24600.1014423124,0.0,1.0
2004-05-26,23.04,23.25,22.53,23.24,5200,12.081901397723,12.1920228948376,11.8144634761588,12.1867790140226,9916.31996124215,0.0,1.0
2004-05-27,23.16,23.25,22.03,22.5,9000,12.1448279675028,12.1920228948376,11.5522694354096,11.7987318337138,17162.8614713806,0.0,1.0
2004-05-28,22.77,23.43,22.5,22.53,2100,11.9403166157184,12.2864127495073,11.7987318337138,11.8144634761588,4004.66767665549,0.0,1.0
2004-06-01,22.71,23.025,22.5,23.025,5300,11.9088533308285,12.0740355765005,11.7987318337138,12.0740355765005,10107.0184220353,0.0,1.0
2004-06-02,22.61,22.95,22.51,22.95,3600,11.8564145226786,12.0347064703881,11.8039757145288,12.0347064703881,6865.14458855231,0.0,1.0
2004-06-03,22.61,22.78,22.5,22.57,6500,11.8564145226786,11.9455604965334,11.7987318337138,11.8354389994187,12395.3999515528,0.0,1.0
2004-06-04,22.96,23.0,22.67,22.69,4000,12.0399503512031,12.060925874463,11.8878778075686,11.8983655691985,7627.93843172475,0.0,1.0
2004-06-07,22.85,23.0,22.0,22.56,6700,11.9822676622383,12.060925874463,11.5365377929646,11.8301951186037,12776.7968731389,0.0,1.0
2004-06-08,23.25,23.25,22.96,22.96,4600,12.1920228948376,12.1920228948376,12.0399503512031,12.0399503512031,8772.12919648349,0.0,1.0
2004-06-09,23.05,23.05,22.75,22.99,6400,12.0871452785379,12.0871452785379,11.9298288540884,12.055681993648,12204.7014907597,0.0,1.0
2004-06-10,23.23,23.89,23.21,23.21,8600,12.1815351332076,12.5276312669966,12.1710473715777,12.1710473715777,16400.0676282083,0.0,1.0
2004-06-14,23.42,23.99,22.83,23.99,3900,12.2811688686923,12.5800700751464,11.9717799006083,12.5800700751464,7437.23997093167,0.0,1.0
2004-06-15,23.02,23.43,23.02,23.02,2000,12.071413636093,12.2864127495073,12.071413636093,12.071413636093,3813.96921586237,0.0,1.0
2004-06-16,23.02,23.95,22.76,22.76,1500,12.071413636093,12.5590945518865,11.9350727349034,11.9350727349034,2860.47691189678,0.0,1.0
2004-06-17,22.52,23.26,22.52,22.61,2400,11.8092195953438,12.1972667756526,11.8092195953438,11.8564145226786,4576.76305903485,0.0,1.0
2004-06-18,22.09,22.63,22.09,22.63,17300,11.5837327202995,11.8669022843086,11.5837327202995,11.8669022843086,32990.8337172095,0.0,1.0
2004-06-21,22.59,22.59,22.05,22.05,6400,11.8459267610487,11.8459267610487,11.5627571970395,11.5627571970395,12204.7014907596,0.0,1.0
2004-06-22,22.19,23.78,22.03,22.03,4100,11.6361715284493,12.4699485780318,11.5522694354096,11.5522694354096,7818.63689251789,0.0,1.0
2004-06-23,21.79,23.48,21.79,23.48,11600,11.42641629585,12.3126321535822,11.42641629585,12.3126321535822,22121.0214520017,0.0,1.0
2004-06-24,21.29,22.8,21.12,22.8,10300,11.1642222551008,11.9560482581633,11.075076281246,11.9560482581633,19641.9414616912,0.0,1.0
2004-06-25,20.02,24.7,20.02,22.39,296700,10.4982493915978,12.9523856130103,10.4982493915978,11.741049144749,565802.333173184,0.0,1.0
2004-06-28,20.31,20.91,20.3,20.9,23300,10.6503219352323,10.9649547841314,10.6450780544174,10.9597109033164,44432.7413647969,0.0,1.0
2004-06-29,20.26,20.76,20.0,20.41,9300,10.6241025311574,10.8862965719066,10.4877616299678,10.7027607433822,17734.9568537601,0.0,1.0
2004-06-30,20.67,20.72,20.11,20.21,7100,10.8391016445718,10.8653210486467,10.5454443189327,10.5978831270825,13539.5907163114,0.0,1.0
2004-07-01,21.18,21.18,20.6,20.74,7600,11.1065395661359,11.1065395661359,10.8023944788669,10.8758088102767,14493.0830202771,0.0,1.0
2004-07-02,21.0,21.15,20.44,20.44,7900,11.0121497114662,11.090807923691,10.7184923858271,10.7184923858271,15065.1784026564,0.0,1.0
2004-07-06,21.1,21.74,21.03,21.74,3800,11.0645885196161,11.400196891775,11.0278813539112,11.400196891775,7246.5415101385,0.0,1.0
2004-07-07,21.13,21.25,21.05,21.16,6500,11.080320162061,11.1432467318408,11.0383691155412,11.096051804506,12395.3999515528,0.0,1.0
2004-07-08,21.38,21.62,21.22,21.22,7300,11.2114171824356,11.3372703219952,11.1275150893959,11.1275150893959,13920.9876378977,0.0,1.0
2004-07-09,22.37,22.48,21.59,21.59,9000,11.730561383119,11.7882440720839,11.3215386795503,11.3215386795503,17162.8614713808,0.0,1.0
2004-07-12,22.27,22.5,22.0,22.0,3800,11.6781225749692,11.7987318337138,11.5365377929646,11.5365377929646,7246.54151013852,0.0,1.0
2004-07-13,23.54,24.04,22.5,22.5,11300,12.3440954384722,12.6062894792213,11.7987318337138,11.7987318337138,21548.9260696224,0.0,1.0
2004-07-14,23.24,24.04,23.22,23.9,7100,12.1867790140226,12.6062894792213,12.1762912523927,12.5328751478116,13539.5907163115,0.0,1.0
2004-07-15,22.95,24.22,22.95,24.22,6100,12.0347064703881,12.7006793338911,12.0347064703881,12.7006793338911,11632.6061083803,0.0,1.0
2004-07-16,22.99,22.99,22.99,22.99,500,12.1972667756526,12.1972667756526,12.1972667756526,12.1972667756526,942.424250566166,0.27,1.0
2004-07-19,22.7,22.75,22.51,22.51,2200,12.0434082560815,12.069935587042,11.9426043984315,11.9426043984315,4146.66670249114,0.0,1.0
2004-07-20,22.5,22.62,22.5,22.51,5100,11.9372989322394,12.0009645265447,11.9372989322394,11.9426043984315,9612.72735577488,0.0,1.0
2004-07-21,22.4,22.61,22.4,22.61,1600,11.8842442703183,11.9956590603526,11.8842442703183,11.9956590603526,3015.75760181174,0.0,1.0
2004-07-22,22.18,22.7,21.76,22.7,3100,11.767524014092,12.0434082560815,11.5446944340235,12.0434082560815,5843.03035351022,0.0,1.0
2004-07-23,21.92,22.07,21.91,22.07,5500,11.6295818930972,11.7091638859788,11.6242764269051,11.7091638859788,10366.6667562278,0.0,1.0
2004-07-26,21.86,21.86,21.37,21.6,2700,11.5977490959446,11.5977490959446,11.3377812525314,11.4598069749498,5089.09095305729,0.0,1.0
2004-07-27,22.22,22.24,21.9,21.9,300,11.7887458788604,11.7993568112446,11.618970960713,11.618970960713,565.4545503397,0.0,1.0
2004-07-28,21.84,22.7,21.84,22.7,1800,11.5871381635604,12.0434082560815,11.5871381635604,12.0434082560815,3392.72730203819,0.0,1.0
2004-07-29,21.84,21.84,21.84,21.84,0,11.5871381635604,11.5871381635604,11.5871381635604,11.5871381635604,0,0.0,1.0
2004-07-30,21.84,21.84,21.84,21.84,0,11.5871381635604,11.5871381635604,11.5871381635604,11.5871381635604,0,0.0,1.0
2004-08-02,23.37,23.4,21.63,21.63,7300,12.3988744909526,12.414790889529,11.4757233735261,11.4757233735261,13759.3940582661,0.0,1.0
2004-08-03,22.7,23.75,22.65,23.75,8400,12.0434082560815,12.6004822062527,12.016880925121,12.6004822062527,15832.7274095116,0.0,1.0
2004-08-04,22.99,23.0,22.9,23.0,1700,12.1972667756526,12.2025722418447,12.1495175799236,12.2025722418447,3204.24245192496,0.0,1.0
2004-08-05,22.83,22.85,22.71,22.71,400,12.1123793165789,12.1229902489631,12.0487137222736,12.0487137222736,753.939400452933,0.0,1.0
2004-08-06,22.5,22.99,22.5,22.98,3900,11.9372989322394,12.1972667756526,11.9372989322394,12.1919613094605,7350.90915441609,0.0,1.0
2004-08-09,22.66,22.67,22.51,22.66,1900,12.0221863913131,12.0274918575052,11.9426043984315,12.0221863913131,3581.21215215143,0.0,1.0
2004-08-10,22.19,22.5,22.19,22.5,1300,11.7728294802841,11.9372989322394,11.7728294802841,11.9372989322394,2450.30305147203,0.0,1.0
2004-08-11,21.89,22.02,21.55,22.02,4500,11.6136654945209,11.6826365550183,11.4332796439893,11.6826365550183,8481.81825509549,0.0,1.0
2004-08-12,21.96,22.15,21.613,22.12,1000,11.6508037578656,11.7516076155157,11.4667040809996,11.7356912169393,1884.84850113234,0.0,1.0
2004-08-13,22.75,22.75,22.2,22.22,400,12.069935587042,12.069935587042,11.7781349464762,11.7887458788604,753.939400452936,0.0,1.0
2004-08-16,22.43,22.93,22.43,22.93,200,11.9001606688946,12.1654339785,11.9001606688946,12.1654339785,376.969700226468,0.0,1.0
2004-08-17,22.51,22.94,22.51,22.94,600,11.9426043984315,12.1707394446921,11.9426043984315,12.1707394446921,1130.9091006794,0.0,1.0
2004-08-18,22.75,22.99,22.75,22.9,900,12.069935587042,12.1972667756526,12.069935587042,12.1495175799236,1696.36365101911,0.0,1.0
2004-08-19,22.75,22.98,22.75,22.76,800,12.069935587042,12.1919613094605,12.069935587042,12.0752410532342,1507.87880090587,0.0,1.0
2004-08-20,22.98,23.0,22.98,23.0,400,12.1919613094605,12.2025722418447,12.1919613094605,12.2025722418447,753.939400452933,0.0,1.0
2004-08-23,22.76,22.76,22.76,22.76,100,12.0752410532342,12.0752410532342,12.0752410532342,12.0752410532342,188.484850113233,0.0,1.0
2004-08-24,22.71,22.71,22.11,22.5,1600,12.0487137222736,12.0487137222736,11.7303857507472,11.9372989322394,3015.75760181174,0.0,1.0
2004-08-25,22.0,22.13,22.0,22.11,1400,11.6720256226341,11.7409966831315,11.6720256226341,11.7303857507472,2638.78790158526,0.0,1.0
2004-08-26,22.68,22.68,22.5,22.5,500,12.0327973236973,12.0327973236973,11.9372989322394,11.9372989322394,942.424250566166,0.0,1.0
2004-08-27,22.6,22.88,22.6,22.88,700,11.9903535941605,12.1389066475394,11.9903535941605,12.1389066475394,1319.39395079263,0.0,1.0
2004-08-30,22.6,22.6,22.6,22.6,0,11.9903535941605,11.9903535941605,11.9903535941605,11.9903535941605,0,0.0,1.0
2004-08-31,22.0,22.26,22.0,22.26,1200,11.6720256226341,11.8099677436288,11.6720256226341,11.8099677436288,2261.81820135879,0.0,1.0
2004-09-01,22.0,22.4,21.76,22.01,1700,11.6720256226341,11.8842442703183,11.5446944340235,11.6773310888262,3204.24245192496,0.0,1.0
2004-09-02,22.57,22.57,22.57,22.57,100,11.9744371955841,11.9744371955841,11.9744371955841,11.9744371955841,188.484850113234,0.0,1.0
2004-09-03,22.53,22.59,22.48,22.59,300,11.9532153308157,11.9850481279683,11.9266879998552,11.9850481279683,565.4545503397,0.0,1.0
2004-09-07,22.6,22.6,22.6,22.6,2400,11.9903535941605,11.9903535941605,11.9903535941605,11.9903535941605,4523.63640271758,0.0,1.0
2004-09-08,22.58,22.6,22.24,22.6,2000,11.9797426617762,11.9903535941605,11.7993568112446,11.9903535941605,3769.69700226468,0.0,1.0
2004-09-09,22.01,22.23,22.01,22.23,1100,11.6773310888262,11.7940513450525,11.6773310888262,11.7940513450525,2073.33335124556,0.0,1.0
2004-09-10,22.01,22.01,22.01,22.01,0,11.6773310888262,11.6773310888262,11.6773310888262,11.6773310888262,0,0.0,1.0
2004-09-13,22.4,22.4,22.16,22.16,1000,11.8842442703183,11.8842442703183,11.7569130817078,11.7569130817078,1884.84850113234,0.0,1.0
2004-09-14,22.38,22.4,21.45,21.45,5400,11.8736333379341,11.8842442703183,11.3802249820682,11.3802249820682,10178.1819061146,0.0,1.0
2004-09-15,22.45,22.86,22.45,22.6,3800,11.9107716012789,12.1282957151552,11.9107716012789,11.9903535941605,7162.42430430284,0.0,1.0
2004-09-16,22.02,22.03,22.02,22.02,2100,11.6826365550183,11.6879420212104,11.6826365550183,11.6826365550183,3958.18185237789,0.0,1.0
2004-09-17,22.02,22.02,22.02,22.02,0,11.6826365550183,11.6826365550183,11.6826365550183,11.6826365550183,0,0.0,1.0
2004-09-20,22.7,22.7,22.61,22.7,1300,12.0434082560815,12.0434082560815,11.9956590603526,12.0434082560815,2450.30305147203,0.0,1.0
2004-09-21,22.45,23.38,22.45,22.95,5800,11.9107716012789,12.4041799571448,11.9107716012789,12.1760449108842,10932.1213065675,0.0,1.0
2004-09-22,21.41,22.25,21.05,22.25,23500,11.3590031172998,11.8046622774367,11.168006334384,11.8046622774367,44293.9397766098,0.0,1.0
2004-09-23,21.65,21.69,21.35,21.36,2300,11.4863343059103,11.5075561706788,11.3271703201472,11.3324757863393,4335.15155260438,0.0,1.0
2004-09-24,21.77,21.77,21.28,21.64,1000,11.5499999002156,11.5499999002156,11.2900320568024,11.4810288397182,1884.84850113234,0.0,1.0
2004-09-27,21.75,21.78,21.48,21.5,1300,11.5393889678314,11.5553053664077,11.3961413806445,11.4067523130287,2450.30305147203,0.0,1.0
2004-09-28,21.69,21.78,21.66,21.66,500,11.5075561706788,11.5553053664077,11.4916397721025,11.4916397721025,942.424250566164,0.0,1.0
2004-09-29,22.0,22.0,21.68,21.68,1000,11.6720256226341,11.6720256226341,11.5022507044867,11.5022507044867,1884.84850113233,0.0,1.0
2004-09-30,21.68,22.39,21.68,22.39,2200,11.5022507044867,11.8789388041262,11.5022507044867,11.8789388041262,4146.66670249112,0.0,1.0
2004-10-01,21.8,22.19,21.8,22.19,300,11.5659162987919,11.7728294802841,11.5659162987919,11.7728294802841,565.454550339702,0.0,1.0
2004-10-04,21.93,22.12,21.9,22.11,2400,11.6348873592893,11.7356912169393,11.618970960713,11.7303857507472,4523.63640271761,0.0,1.0
2004-10-05,21.51,22.39,21.51,22.39,1700,11.4120577792209,11.8789388041262,11.4120577792209,11.8789388041262,3204.24245192495,0.0,1.0
2004-10-06,22.11,22.43,21.85,22.43,1100,11.7303857507472,11.9001606688946,11.5924436297525,11.9001606688946,2073.33335124557,0.0,1.0
2004-10-07,21.97,22.37,21.97,22.37,200,11.6561092240577,11.868327871742,11.6561092240577,11.868327871742,376.969700226468,0.0,1.0
2004-10-08,22.42,22.42,21.8,21.8,1100,11.8948552027025,11.8948552027025,11.5659162987919,11.5659162987919,2073.33335124557,0.0,1.0
2004-10-11,22.11,22.11,21.56,21.8,1600,11.7303857507472,11.7303857507472,11.4385851101814,11.5659162987919,3015.75760181174,0.0,1.0
2004-10-12,21.85,22.11,21.46,22.1,1100,11.5924436297525,11.7303857507472,11.3855304482603,11.7250802845551,2073.33335124556,0.0,1.0
2004-10-13,22.0,22.44,21.85,22.44,800,11.6720256226341,11.9054661350868,11.5924436297525,11.9054661350868,1507.87880090586,0.0,1.0
2004-10-14,22.0,22.0,22.0,22.0,0,11.6720256226341,11.6720256226341,11.6720256226341,11.6720256226341,0,0.0,1.0
2004-10-15,22.06,22.96,22.06,22.96,300,11.8471060069736,12.3304421541303,11.8471060069736,12.3304421541303,558.617437550101,0.27,1.0
2004-10-18,21.66,22.06,21.65,22.06,1100,11.6322899415706,11.8471060069736,11.6269195399355,11.8471060069736,2048.26393768371,0.0,1.0
2004-10-19,21.81,21.91,21.45,21.65,1700,11.7128459660967,11.7665499824475,11.5195115072341,11.6269195399355,3165.49881278392,0.0,1.0
2004-10-20,21.51,21.95,21.51,21.95,1400,11.5517339170445,11.7880315889878,11.5517339170445,11.7880315889878,2606.88137523381,0.0,1.0
2004-10-21,21.51,21.51,21.51,21.51,0,11.5517339170445,11.5517339170445,11.5517339170445,11.5517339170445,0,0.0,1.0
2004-10-22,22.95,22.95,21.51,21.51,400,12.3250717524952,12.3250717524952,11.5517339170445,11.5517339170445,744.823250066801,0.0,1.0
2004-10-25,22.95,22.95,22.95,22.95,0,12.3250717524952,12.3250717524952,12.3250717524952,12.3250717524952,0,0.0,1.0
2004-10-26,21.725,21.85,21.6,21.6,7800,11.6671975521986,11.734327572637,11.6000675317602,11.6000675317602,14524.0533763026,0.0,1.0
2004-10-27,21.6,22.93,21.6,22.93,800,11.6000675317602,12.314330949225,11.6000675317602,12.314330949225,1489.6465001336,0.0,1.0
2004-10-28,22.0,22.0,21.58,21.59,1700,11.8148835971631,11.8148835971631,11.58932672849,11.5946971301251,3165.49881278392,0.0,1.0
2004-10-29,21.59,21.59,21.59,21.59,100,11.5946971301251,11.5946971301251,11.5946971301251,11.5946971301251,186.205812516701,0.0,1.0
2004-11-01,22.68,22.68,21.74,22.12,7400,12.1800709083482,12.1800709083482,11.6752531546512,11.879328416784,13779.2301262358,0.0,1.0
2004-11-02,22.15,23.16,22.15,22.45,9600,11.8954396216892,12.4378501868317,11.8954396216892,12.0565516707415,17875.7580016033,0.0,1.0
2004-11-03,22.15,22.75,22.15,22.15,900,11.8954396216892,12.2176637197937,11.8954396216892,11.8954396216892,1675.85231265031,0.0,1.0
2004-11-04,22.77,22.77,22.15,22.15,500,12.2284045230638,12.2284045230638,11.8954396216892,11.8954396216892,931.029062583507,0.0,1.0
2004-11-05,22.96,22.97,22.15,22.15,700,12.3304421541303,12.3358125557653,11.8954396216892,11.8954396216892,1303.4406876169,0.0,1.0
2004-11-08,22.82,22.96,22.8,22.96,500,12.2552565312392,12.3304421541303,12.2445157279691,12.3304421541303,931.029062583504,0.0,1.0
2004-11-09,22.38,22.99,22.36,22.99,500,12.018958859296,12.3465533590355,12.0082180560258,12.3465533590355,931.029062583499,0.0,1.0
2004-11-10,22.15,22.36,22.15,22.36,700,11.8954396216892,12.0082180560258,11.8954396216892,12.0082180560258,1303.44068761691,0.0,1.0
2004-11-11,22.0,22.15,22.0,22.0,500,11.8148835971631,11.8954396216892,11.8148835971631,11.8148835971631,931.029062583506,0.0,1.0
2004-11-12,22.64,22.64,22.64,22.64,100,12.1585893018079,12.1585893018079,12.1585893018079,12.1585893018079,186.2058125167,0.0,1.0
2004-11-15,22.25,22.26,22.01,22.01,300,11.94914363804,11.9545140396751,11.8202539987982,11.8202539987982,558.617437550101,0.0,1.0
2004-11-16,22.44,22.54,22.25,22.25,5900,12.0511812691064,12.1048852854571,11.94914363804,11.94914363804,10986.1429384853,0.0,1.0
2004-11-17,22.72,22.72,22.5,22.5,1400,12.2015525148885,12.2015525148885,12.0834036789168,12.0834036789168,2606.8813752338,0.0,1.0
2004-11-18,22.69,22.69,22.5,22.5,1900,12.1854413099833,12.1854413099833,12.0834036789168,12.0834036789168,3537.9104378173,0.0,1.0
2004-11-19,22.02,22.02,22.0,22.0,2900,11.8256244004333,11.8256244004333,11.8148835971631,11.8148835971631,5399.96856298431,0.0,1.0
2004-11-22,22.25,22.65,22.25,22.65,400,11.94914363804,12.163959703443,11.94914363804,12.163959703443,744.823250066802,0.0,1.0
2004-11-23,22.52,22.7,22.0,22.25,12000,12.094144482187,12.1908117116183,11.8148835971631,11.94914363804,22344.6975020041,0.0,1.0
2004-11-24,22.75,23.0,22.25,22.25,2800,12.2176637197937,12.3519237606705,11.94914363804,11.94914363804,5213.76275046761,0.0,1.0
2004-11-26,22.75,22.75,22.75,22.75,0,12.2176637197937,12.2176637197937,12.2176637197937,12.2176637197937,0,0.0,1.0
2004-11-29,22.85,22.85,22.0,22.0,8800,12.2713677361444,12.2713677361444,11.8148835971631,11.8148835971631,16386.1115014697,0.0,1.0
2004-11-30,23.0,23.0,22.84,22.85,4300,12.3519237606705,12.3519237606705,12.2659973345094,12.2713677361444,8006.84993821816,0.0,1.0
2004-12-01,23.0,23.0,23.0,23.0,500,12.3519237606705,12.3519237606705,12.3519237606705,12.3519237606705,931.029062583507,0.0,1.0
2004-12-02,23.0,23.0,23.0,23.0,0,12.3519237606705,12.3519237606705,12.3519237606705,12.3519237606705,0,0.0,1.0
2004-12-03,23.62,23.62,23.23,23.49,1100,12.6848886620451,12.6848886620451,12.4754429982773,12.6150734407892,2048.26393768371,0.0,1.0
2004-12-06,23.65,24.5,23.35,23.45,10400,12.7009998669504,13.1574840059317,12.5398878178981,12.5935918342489,19365.4045017368,0.0,1.0
2004-12-07,23.74,23.87,23.51,23.51,2100,12.749333481666,12.819148702922,12.6258142440593,12.6258142440593,3910.32206285072,0.0,1.0
2004-12-08,24.216,24.47,24.0,24.0,500,13.0049645994956,13.1413728010264,12.888963924178,12.888963924178,931.029062583501,0.0,1.0
2004-12-09,24.48,24.48,24.15,24.269,1200,13.1467432026615,13.1467432026615,12.9695199487041,13.0334277281615,2234.46975020041,0.0,1.0
2004-12-10,24.68,24.68,24.47,24.48,2200,13.254151235363,13.254151235363,13.1413728010264,13.1467432026615,4096.52787536742,0.0,1.0
2004-12-13,24.7,24.7,24.48,24.5,4300,13.2648920386332,13.2648920386332,13.1467432026615,13.1574840059317,8006.8499382181,0.0,1.0
2004-12-14,24.5,24.75,24.5,24.501,2900,13.1574840059317,13.2917440468085,13.1574840059317,13.1580210460952,5399.96856298431,0.0,1.0
2004-12-15,24.49,24.51,24.34,24.5,1400,13.1521136042966,13.1628544075667,13.0715575797705,13.1574840059317,2606.88137523381,0.0,1.0
2004-12-16,23.21,24.489,22.77,24.489,15500,12.4647021950071,13.1515765641331,12.2284045230638,13.1515765641331,28861.9009400886,0.0,1.0
2004-12-17,23.18,23.25,23.14,23.25,1000,12.4485909901019,12.4861838015474,12.4271093835616,12.4861838015474,1862.058125167,0.0,1.0
2004-12-20,23.33,23.45,22.7,23.25,2800,12.529147014628,12.5935918342489,12.1908117116183,12.4861838015474,5213.76275046761,0.0,1.0
2004-12-21,23.45,23.45,23.04,23.04,900,12.5935918342489,12.5935918342489,12.3734053672108,12.3734053672108,1675.8523126503,0.0,1.0
2004-12-22,23.0,23.0,22.55,22.58,800,12.3519237606705,12.3519237606705,12.1102556870922,12.1263668919974,1489.64650013361,0.0,1.0
2004-12-23,23.191,23.4,22.999,23.0,1300,12.4544984319005,12.5667398260735,12.351386720507,12.3519237606705,2420.6755627171,0.0,1.0
2004-12-27,23.1,23.6,23.1,23.44,2600,12.4056277770213,12.674147858775,12.4056277770213,12.5882214326138,4841.35112543421,0.0,1.0
2004-12-28,23.25,23.25,23.25,23.25,100,12.4861838015474,12.4861838015474,12.4861838015474,12.4861838015474,186.205812516701,0.0,1.0
2004-12-29,23.49,23.49,23.25,23.39,1600,12.6150734407892,12.6150734407892,12.4861838015474,12.5613694244384,2979.29300026721,0.0,1.0
2004-12-30,23.64,23.64,23.601,23.601,500,12.6956294653153,12.6956294653153,12.6746848989385,12.6746848989385,931.029062583503,0.0,1.0
2004-12-31,23.32,23.37,23.2535,23.32,2600,12.5237766129929,12.5506286211683,12.4880634421197,12.5237766129929,4841.35112543422,0.0,1.0
2005-01-03,23.98,23.98,23.261,23.261,2200,12.8782231209078,12.8782231209078,12.492091243346,12.492091243346,4096.52787536742,0.0,1.0
2005-01-04,23.98,23.98,23.95,23.97,500,12.8782231209078,12.8782231209078,12.8621119160026,12.8728527192727,931.029062583504,0.0,1.0
2005-01-05,23.28,23.979,23.28,23.979,800,12.5022950064526,12.8776860807443,12.5022950064526,12.8776860807443,1489.64650013361,0.0,1.0
2005-01-06,23.28,23.28,23.28,23.28,0,12.5022950064526,12.5022950064526,12.5022950064526,12.5022950064526,0,0.0,1.0
2005-01-07,23.15,23.28,23.15,23.28,400,12.4324797851967,12.5022950064526,12.4324797851967,12.5022950064526,744.8232500668,0.0,1.0
2005-01-10,23.182,23.42,23.182,23.28,1800,12.4496650704289,12.5774806293437,12.4496650704289,12.5022950064526,3351.70462530061,0.0,1.0
2005-01-11,23.273,23.5,23.26,23.5,1000,12.4985357253081,12.6204438424243,12.4915542031825,12.6204438424243,1862.058125167,0.0,1.0
2005-01-12,23.273,23.273,23.273,23.273,0,12.4985357253081,12.4985357253081,12.4985357253081,12.4985357253081,0,0.0,1.0
2005-01-13,23.5,23.5,23.4,23.4,1900,12.7708150882063,12.7708150882063,12.716471194214,12.716471194214,3496.25295579088,0.28,1.0
2005-01-14,23.5,23.5,23.5,23.5,0,12.7708150882063,12.7708150882063,12.7708150882063,12.7708150882063,0,0.0,1.0
2005-01-18,23.5,23.5,23.0,23.5,2400,12.7708150882063,12.7708150882063,12.4990956182445,12.7708150882063,4416.31952310426,0.0,1.0
2005-01-19,23.1,23.204,23.1,23.204,1300,12.5534395122369,12.6099571619889,12.5534395122369,12.6099571619889,2392.1730750148,0.0,1.0
2005-01-20,23.16,23.5,23.08,23.1,4100,12.5860458486323,12.7708150882063,12.5425707334384,12.5534395122369,7544.54585196976,0.0,1.0
2005-01-21,23.0,23.67,23.0,23.67,1600,12.4990956182445,12.8631997079934,12.4990956182445,12.8631997079934,2944.21301540283,0.0,1.0
2005-01-24,23.5,23.528,23.5,23.528,1200,12.7708150882063,12.7860313785242,12.7708150882063,12.7860313785242,2208.15976155213,0.0,1.0
2005-01-25,23.2,23.5,23.2,23.5,500,12.6077834062292,12.7708150882063,12.6077834062292,12.7708150882063,920.066567313388,0.0,1.0
2005-01-26,23.0,23.71,23.0,23.71,1200,12.4990956182445,12.8849372655903,12.4990956182445,12.8849372655903,2208.15976155213,0.0,1.0
2005-01-27,23.15,23.759,23.15,23.759,700,12.580611459233,12.9115657736466,12.580611459233,12.9115657736466,1288.09319423875,0.0,1.0
2005-01-28,23.46,23.46,23.011,23.011,400,12.7490775306094,12.7490775306094,12.5050734465837,12.5050734465837,736.053253850708,0.0,1.0
2005-01-31,23.05,23.309,23.05,23.07,700,12.5262675652407,12.6670182506809,12.5262675652407,12.5371363440392,1288.09319423874,0.0,1.0
2005-02-01,22.97,23.081,22.79,23.081,4500,12.4827924500468,12.5431141723783,12.3849734408605,12.5431141723783,8280.59910582047,0.0,1.0
2005-02-02,23.0,23.4,23.0,23.4,1500,12.4990956182445,12.716471194214,12.4990956182445,12.716471194214,2760.19970194016,0.0,1.0
2005-02-03,23.05,23.06,23.05,23.06,1000,12.5262675652407,12.5317019546399,12.5262675652407,12.5317019546399,1840.13313462677,0.0,1.0
2005-02-04,23.25,23.779,23.25,23.779,200,12.6349553532254,12.922434552445,12.6349553532254,12.922434552445,368.026626925355,0.0,1.0
2005-02-07,23.41,23.41,23.41,23.41,100,12.7219055836132,12.7219055836132,12.7219055836132,12.7219055836132,184.013313462677,0.0,1.0
2005-02-08,23.25,23.49,23.25,23.49,200,12.6349553532254,12.7653806988071,12.6349553532254,12.7653806988071,368.026626925355,0.0,1.0
2005-02-09,23.42,23.5,23.4,23.488,5700,12.7273399730124,12.7708150882063,12.716471194214,12.7642938209273,10488.7588673726,0.0,1.0
2005-02-10,23.47,23.47,23.26,23.26,600,12.7545119200086,12.7545119200086,12.6403897426247,12.6403897426247,1104.07988077607,0.0,1.0
2005-02-11,23.26,23.28,23.26,23.28,700,12.6403897426247,12.6512585214231,12.6403897426247,12.6512585214231,1288.09319423874,0.0,1.0
2005-02-14,23.26,23.26,23.26,23.26,0,12.6403897426247,12.6403897426247,12.6403897426247,12.6403897426247,0,0.0,1.0
2005-02-15,23.6,23.95,23.59,23.95,2200,12.8251589821987,13.015362611172,12.8197245927995,13.015362611172,4048.2928961789,0.0,1.0
2005-02-16,23.61,23.779,23.61,23.61,500,12.8305933715979,12.922434552445,12.8305933715979,12.8305933715979,920.066567313389,0.0,1.0
2005-02-17,23.6,23.6,23.6,23.6,400,12.8251589821987,12.8251589821987,12.8251589821987,12.8251589821987,736.053253850709,0.0,1.0
2005-02-18,23.32,23.6,23.32,23.6,500,12.6729960790201,12.8251589821987,12.6729960790201,12.8251589821987,920.066567313384,0.0,1.0
2005-02-22,23.25,23.25,23.24,23.24,2600,12.6349553532254,12.6349553532254,12.6295209638262,12.6295209638262,4784.34615002961,0.0,1.0
2005-02-23,23.25,23.61,23.15,23.15,2700,12.6349553532254,12.8305933715979,12.580611459233,12.580611459233,4968.35946349229,0.0,1.0
2005-02-24,23.25,23.5,23.25,23.5,1000,12.6349553532254,12.7708150882063,12.6349553532254,12.7708150882063,1840.13313462677,0.0,1.0
2005-02-25,23.15,23.15,23.15,23.15,400,12.580611459233,12.580611459233,12.580611459233,12.580611459233,736.053253850712,0.0,1.0
2005-02-28,23.49,23.49,23.49,23.49,200,12.7653806988071,12.7653806988071,12.7653806988071,12.7653806988071,368.026626925354,0.0,1.0
2005-03-01,23.05,23.5,23.05,23.5,2200,12.5262675652407,12.7708150882063,12.5262675652407,12.7708150882063,4048.29289617889,0.0,1.0
2005-03-02,23.379,23.379,23.379,23.379,200,12.7050589764756,12.7050589764756,12.7050589764756,12.7050589764756,368.026626925354,0.0,1.0
2005-03-03,23.1,23.1,23.05,23.05,2000,12.5534395122369,12.5534395122369,12.5262675652407,12.5262675652407,3680.26626925353,0.0,1.0
2005-03-04,23.1,23.12,23.1,23.12,400,12.5534395122369,12.5643082910353,12.5534395122369,12.5643082910353,736.053253850707,0.0,1.0
2005-03-07,23.11,23.11,23.1,23.1,500,12.5588739016361,12.5588739016361,12.5534395122369,12.5534395122369,920.066567313386,0.0,1.0
2005-03-08,23.11,23.19,23.11,23.189,600,12.5588739016361,12.60234901683,12.5588739016361,12.6018055778901,1104.07988077606,0.0,1.0
2005-03-09,23.2,23.2,23.2,23.2,200,12.6077834062292,12.6077834062292,12.6077834062292,12.6077834062292,368.026626925355,0.0,1.0
2005-03-10,23.05,23.2,23.05,23.2,1400,12.5262675652407,12.6077834062292,12.5262675652407,12.6077834062292,2576.18638847748,0.0,1.0
2005-03-11,23.2,23.2,23.02,23.02,2100,12.6077834062292,12.6077834062292,12.509964397043,12.509964397043,3864.27958271623,0.0,1.0
2005-03-14,23.98,23.98,23.16,23.258,3500,13.0316657793697,13.0316657793697,12.5860458486323,12.6393028647448,6440.4659711937,0.0,1.0
2005-03-15,24.25,24.25,23.947,23.947,2300,13.1783942931491,13.1783942931491,13.0137322943522,13.0137322943522,4232.30620964157,0.0,1.0
2005-03-16,24.35,24.35,24.25,24.25,1000,13.2327381871415,13.2327381871415,13.1783942931491,13.1783942931491,1840.13313462677,0.0,1.0
2005-03-17,23.431,24.34,23.431,23.53,1900,12.7333178013516,13.2273037977422,12.7333178013516,12.787118256404,3496.25295579087,0.0,1.0
2005-03-18,24.4,24.4,23.35,23.35,300,13.2599101341376,13.2599101341376,12.6892992472178,12.6892992472178,552.039940388033,0.0,1.0
2005-03-21,23.97,23.97,23.97,23.97,100,13.0262313899705,13.0262313899705,13.0262313899705,13.0262313899705,184.013313462677,0.0,1.0
2005-03-22,23.5,24.0,23.5,23.5,2500,12.7708150882063,13.0425345581682,12.7708150882063,12.7708150882063,4600.33283656694,0.0,1.0
2005-03-23,23.26,23.324,23.25,23.28,1300,12.6403897426247,12.6751698347798,12.6349553532254,12.6512585214231,2392.17307501479,0.0,1.0
2005-03-24,23.51,23.51,23.3,23.3,1100,12.7762494776056,12.7762494776056,12.6621273002216,12.6621273002216,2024.14644808945,0.0,1.0
2005-03-28,23.51,23.51,23.51,23.51,0,12.7762494776056,12.7762494776056,12.7762494776056,12.7762494776056,0,0.0,1.0
2005-03-29,23.49,23.51,23.34,23.5,2800,12.7653806988071,12.7762494776056,12.6838648578185,12.7708150882063,5152.37277695496,0.0,1.0
2005-03-30,23.3,23.79,23.3,23.3,800,12.6621273002216,12.9284123807842,12.6621273002216,12.6621273002216,1472.10650770142,0.0,1.0
2005-03-31,23.3,23.3,23.3,23.3,0,12.6621273002216,12.6621273002216,12.6621273002216,12.6621273002216,0,0.0,1.0
2005-04-01,23.75,23.75,23.25,23.25,800,12.9066748231873,12.9066748231873,12.6349553532254,12.6349553532254,1472.10650770141,0.0,1.0
2005-04-04,23.5,23.5,23.5,23.5,1400,12.7708150882063,12.7708150882063,12.7708150882063,12.7708150882063,2576.18638847749,0.0,1.0
2005-04-05,23.3,23.5,23.3,23.5,900,12.6621273002216,12.7708150882063,12.6621273002216,12.7708150882063,1656.11982116409,0.0,1.0
2005-04-06,23.25,23.3,23.25,23.3,800,12.6349553532254,12.6621273002216,12.6349553532254,12.6621273002216,1472.10650770142,0.0,1.0
2005-04-07,23.25,23.78,23.25,23.26,1300,12.6349553532254,12.922977991385,12.6349553532254,12.6403897426247,2392.17307501481,0.0,1.0
2005-04-08,23.761,23.761,23.25,23.25,1500,12.9126526515264,12.9126526515264,12.6349553532254,12.6349553532254,2760.19970194016,0.0,1.0
2005-04-11,23.8,23.8,23.314,23.789,500,12.9338467701834,12.9338467701834,12.6697354453805,12.9278689418443,920.066567313389,0.0,1.0
2005-04-12,23.14,23.5,23.0,23.5,10800,12.5751770698338,12.7708150882063,12.4990956182445,12.7708150882063,19873.4378539692,0.0,1.0
2005-04-13,23.44,23.8,23.44,23.46,600,12.7382087518109,12.9338467701834,12.7382087518109,12.7490775306094,1104.07988077606,0.0,1.0
2005-04-14,23.98,23.98,23.98,23.98,200,13.0316657793697,13.0316657793697,13.0316657793697,13.0316657793697,368.026626925354,0.0,1.0
2005-04-15,23.1,23.544,23.1,23.544,2200,12.7056024154155,12.9498139943092,12.7056024154155,12.9498139943092,3999.81034652406,0.28,1.0
2005-04-18,23.0,23.0,23.0,23.0,300,12.6505998075566,12.6505998075566,12.6505998075566,12.6505998075566,545.428683616915,0.0,1.0
2005-04-19,23.02,23.02,23.02,23.02,100,12.6616003291283,12.6616003291283,12.6616003291283,12.6616003291283,181.80956120564,0.0,1.0
2005-04-20,23.02,23.02,23.02,23.02,0,12.6616003291283,12.6616003291283,12.6616003291283,12.6616003291283,0,0.0,1.0
2005-04-21,23.02,23.02,23.02,23.02,0,12.6616003291283,12.6616003291283,12.6616003291283,12.6616003291283,0,0.0,1.0
2005-04-22,23.73,23.73,23.73,23.73,100,13.0521188449268,13.0521188449268,13.0521188449268,13.0521188449268,181.80956120564,0.0,1.0
2005-04-25,23.0,23.05,23.0,23.05,1500,12.6505998075566,12.678101111486,12.6505998075566,12.678101111486,2727.14341808458,0.0,1.0
2005-04-26,23.0,23.116,23.0,23.116,700,12.6505998075566,12.7144028326729,12.6505998075566,12.7144028326729,1272.66692843947,0.0,1.0
2005-04-27,23.239,23.63,23.239,23.63,500,12.7820560403394,12.9971162370679,12.7820560403394,12.9971162370679,909.047806028197,0.0,1.0
2005-04-28,23.0,23.0,23.0,23.0,200,12.6505998075566,12.6505998075566,12.6505998075566,12.6505998075566,363.619122411277,0.0,1.0
2005-04-29,22.65,23.15,22.11,23.0,12200,12.4580906800503,12.733103719345,12.161076597612,12.6505998075566,22180.7664670879,0.0,1.0
2005-05-02,22.45,23.25,22.06,22.76,5300,12.3480854643324,12.7881063272039,12.1335752936825,12.5185935486951,9635.90674389885,0.0,1.0
2005-05-03,22.75,23.47,22.52,22.52,5000,12.5130932879092,12.9091120644936,12.3865872898336,12.3865872898336,9090.47806028196,0.0,1.0
2005-05-04,22.75,22.75,22.73,22.73,4500,12.5130932879092,12.5130932879092,12.5020927663374,12.5020927663374,8181.43025425376,0.0,1.0
2005-05-05,22.46,22.75,22.46,22.75,2200,12.3535857251183,12.5130932879092,12.3535857251183,12.5130932879092,3999.81034652405,0.0,1.0
2005-05-06,22.6,22.65,22.4,22.65,1100,12.4305893761208,12.4580906800503,12.3205841604029,12.4580906800503,1999.90517326203,0.0,1.0
2005-05-09,22.46,22.53,22.46,22.461,300,12.3535857251183,12.3920875506195,12.3535857251183,12.3541357511969,545.428683616916,0.0,1.0
2005-05-10,21.75,22.11,21.75,22.11,4400,11.9630672093198,12.161076597612,11.9630672093198,12.161076597612,7999.62069304811,0.0,1.0
2005-05-11,21.66,22.09,21.27,22.09,12900,11.9135648622467,12.1500760760402,11.6990546915969,12.1500760760402,23453.4333955275,0.0,1.0
2005-05-12,21.27,21.749,21.27,21.749,500,11.6990546915969,11.9625171832412,11.6990546915969,11.9625171832412,909.047806028193,0.0,1.0
2005-05-13,18.93,20.75,18.1,18.5,14500,10.4119936676976,11.4130411307304,9.95547202246842,10.1754824539042,26362.3863748178,0.0,1.0
2005-05-16,20.25,20.5,18.95,18.95,5700,11.1380280914357,11.275534611083,10.4229941892694,10.4229941892694,10363.1449887214,0.0,1.0
2005-05-17,20.65,21.0,20.5,20.5,14900,11.3580385228714,11.5505476503777,11.275534611083,11.275534611083,27089.6246196403,0.0,1.0
2005-05-18,20.3,20.95,20.25,20.75,4300,11.1655293953651,11.5230463464483,11.1380280914357,11.4130411307304,7817.81113184251,0.0,1.0
2005-05-19,20.5,20.54,20.3,20.5,3400,11.275534611083,11.2975356542266,11.1655293953651,11.275534611083,6181.52508099174,0.0,1.0
2005-05-20,20.35,20.9,20.35,20.85,5200,11.1930306992946,11.4955450425188,11.1930306992946,11.4680437385893,9454.09718269324,0.0,1.0
2005-05-23,20.5,20.8,20.5,20.8,2300,11.275534611083,11.4405424346598,11.275534611083,11.4405424346598,4181.61990772971,0.0,1.0
2005-05-24,20.61,20.85,20.61,20.85,800,11.3360374797278,11.4680437385893,11.3360374797278,11.4680437385893,1454.47648964512,0.0,1.0
2005-05-25,20.61,20.8,20.5,20.55,2600,11.3360374797278,11.4405424346598,11.275534611083,11.3030359150125,4727.04859134664,0.0,1.0
2005-05-26,20.8,20.8,20.8,20.8,700,11.4405424346598,11.4405424346598,11.4405424346598,11.4405424346598,1272.66692843948,0.0,1.0
2005-05-27,20.82,20.82,20.8,20.8,2500,11.4515429562316,11.4515429562316,11.4405424346598,11.4405424346598,4545.23903014099,0.0,1.0
2005-05-31,20.5,20.5,20.25,20.5,1400,11.275534611083,11.275534611083,11.1380280914357,11.275534611083,2545.33385687895,0.0,1.0
2005-06-01,20.5,20.5,20.5,20.5,5900,11.275534611083,11.275534611083,11.275534611083,11.275534611083,10726.7641111327,0.0,1.0
2005-06-02,20.5,20.5,20.5,20.5,0,11.275534611083,11.275534611083,11.275534611083,11.275534611083,0,0.0,1.0
2005-06-03,21.74,21.8,21.3,21.3,2000,11.9575669485339,11.9905685132493,11.7155554739545,11.7155554739545,3636.19122411278,0.0,1.0
2005-06-06,22.3,22.31,21.301,21.301,1000,12.265581552544,12.2710818133299,11.7161055000331,11.7161055000331,1818.09561205639,0.0,1.0
2005-06-07,23.2,23.26,22.25,22.8,1400,12.7606050232744,12.7936065879898,12.2380802486145,12.5405945918387,2545.33385687896,0.0,1.0
2005-06-08,22.42,22.75,22.4,22.42,1300,12.3315846819747,12.5130932879092,12.3205841604029,12.3315846819747,2363.52429567331,0.0,1.0
2005-06-09,22.29,22.44,22.29,22.44,500,12.2600812917581,12.3425852035465,12.2600812917581,12.3425852035465,909.047806028193,0.0,1.0
2005-06-10,22.4,22.4,22.4,22.4,200,12.3205841604029,12.3205841604029,12.3205841604029,12.3205841604029,363.619122411278,0.0,1.0
2005-06-13,22.989,22.989,22.989,22.989,100,12.6445495206921,12.6445495206921,12.6445495206921,12.6445495206921,181.809561205639,0.0,1.0
2005-06-14,22.36,22.36,21.98,21.98,400,12.2985831172593,12.2985831172593,12.0895732073953,12.0895732073953,727.238244822558,0.0,1.0
2005-06-15,22.25,22.251,22.25,22.251,1400,12.2380802486145,12.2386302746931,12.2380802486145,12.2386302746931,2545.33385687895,0.0,1.0
2005-06-16,22.25,22.25,22.25,22.25,0,12.2380802486145,12.2380802486145,12.2380802486145,12.2380802486145,0,0.0,1.0
2005-06-17,22.35,22.35,22.34,22.34,2400,12.2930828564734,12.2930828564734,12.2875825956875,12.2875825956875,4363.42946893535,0.0,1.0
2005-06-20,21.61,22.35,21.61,22.35,1100,11.8860635583173,12.2930828564734,11.8860635583173,12.2930828564734,1999.90517326202,0.0,1.0
2005-06-21,21.7,21.7,21.7,21.7,3600,11.9355659053903,11.9355659053903,11.9355659053903,11.9355659053903,6545.14420340302,0.0,1.0
2005-06-22,22.36,22.36,22.0,22.0,5700,12.2985831172593,12.2985831172593,12.1005737289671,12.1005737289671,10363.1449887215,0.0,1.0
2005-06-23,21.74,22.85,21.72,21.95,3800,11.9575669485339,12.5680958957681,11.9465664269621,12.0730724250377,6908.76332581428,0.0,1.0
2005-06-24,21.73,23.0,21.5,21.93,18600,11.952066687748,12.6505998075566,11.8255606896724,12.0620719034659,33816.5783842489,0.0,1.0
2005-06-27,22.0,22.4,22.0,22.4,600,12.1005737289671,12.3205841604029,12.1005737289671,12.3205841604029,1090.85736723384,0.0,1.0
2005-06-28,21.62,22.39,21.54,21.999,7300,11.8915638191032,12.315083899617,11.847561732816,12.1000237028885,13272.0979680116,0.0,1.0
2005-06-29,21.62,22.2,21.62,21.83,5000,11.8915638191032,12.210578944685,11.8915638191032,12.0070692956069,9090.47806028193,0.0,1.0
2005-06-30,21.55,22.22,21.55,22.22,6700,11.8530619936019,12.2215794662568,11.8530619936019,12.2215794662568,12181.2406007778,0.0,1.0
2005-07-01,21.74,22.0,21.74,21.99,2300,11.9575669485339,12.1005737289671,11.9575669485339,12.0950734681812,4181.6199077297,0.0,1.0
2005-07-05,22.14,22.14,21.8,21.8,300,12.1775773799697,12.1775773799697,11.9905685132493,11.9905685132493,545.428683616915,0.0,1.0
2005-07-06,21.9,21.9,21.8,21.8,1300,12.0455711211082,12.0455711211082,11.9905685132493,11.9905685132493,2363.52429567331,0.0,1.0
2005-07-07,22.4,22.4,22.4,22.4,200,12.3205841604029,12.3205841604029,12.3205841604029,12.3205841604029,363.619122411278,0.0,1.0
2005-07-08,22.4,22.4,22.4,22.4,800,12.3205841604029,12.3205841604029,12.3205841604029,12.3205841604029,1454.47648964511,0.0,1.0
2005-07-11,22.4,22.4,22.4,22.4,0,12.3205841604029,12.3205841604029,12.3205841604029,12.3205841604029,0,0.0,1.0
2005-07-12,21.9,21.928,21.8,21.928,1100,12.0455711211082,12.0609718513087,11.9905685132493,12.0609718513087,1999.90517326203,0.0,1.0
2005-07-13,21.89,21.9,21.89,21.9,400,12.0400708603223,12.0455711211082,12.0400708603223,12.0455711211082,727.238244822557,0.0,1.0
2005-07-14,21.626,21.72,21.626,21.72,300,11.8948639755747,11.9465664269621,11.8948639755747,11.9465664269621,545.428683616917,0.0,1.0
2005-07-15,21.25,21.46,21.25,21.25,900,11.8420614720301,11.9590889030478,11.8420614720301,11.8420614720301,1615.00597215878,0.28,1.0
2005-07-18,21.74,21.74,20.11,21.221,4300,12.1151254777381,12.1151254777381,11.2067697036483,11.82590054108,7716.1396447586,0.0,1.0
2005-07-19,21.18,21.43,20.23,21.0,4600,11.8030523283575,11.9423706986167,11.2736425213727,11.7027431017709,8254.47496881156,0.0,1.0
2005-07-20,21.651,21.89,20.61,21.11,6900,12.0655281379258,12.1987164998936,11.4854064441666,11.764043184685,12381.7124532173,0.0,1.0
2005-07-21,21.2,21.21,20.74,20.95,1600,11.8141977979783,11.8197705327886,11.5578519967014,11.6748794277191,2871.12172828227,0.0,1.0
2005-07-22,21.43,21.79,20.98,21.04,3600,11.9423706986167,12.1429891517899,11.6915976321502,11.7250340410124,6460.02388863512,0.0,1.0
2005-07-25,21.43,21.43,21.43,21.43,0,11.9423706986167,11.9423706986167,11.9423706986167,11.9423706986167,0,0.0,1.0
2005-07-26,21.47,21.74,21.366,21.74,1800,11.9646616378582,12.1151254777381,11.9067051958304,12.1151254777381,3230.01194431755,0.0,1.0
2005-07-27,21.3,21.89,21.05,21.49,5300,11.8699251460819,12.1987164998936,11.7306067758228,11.9758071074789,9510.59072493506,0.0,1.0
2005-07-28,21.102,21.27,21.102,21.13,400,11.7595849968367,11.8532069416508,11.7595849968367,11.7751886543057,717.780432070567,0.0,1.0
2005-07-29,21.49,21.49,21.28,21.28,1200,11.9758071074789,11.9758071074789,11.8587796764612,11.8587796764612,2153.34129621171,0.0,1.0
2005-08-01,20.48,21.92,20.01,21.81,12300,11.4129608916318,12.2154347043247,11.1510423555446,12.1541346214107,22071.7482861701,0.0,1.0
2005-08-02,21.42,21.42,20.56,20.56,11100,11.9367979638064,11.9367979638064,11.4575427701148,11.4575427701148,19918.4069899582,0.0,1.0
2005-08-03,21.66,21.78,21.4,21.4,7100,12.0705435992552,12.1374164169796,11.9256524941856,11.9256524941856,12740.6026692525,0.0,1.0
2005-08-04,20.36,21.31,20.36,21.31,1800,11.3460880739074,11.8754978808923,11.3460880739074,11.8754978808923,3230.01194431757,0.0,1.0
2005-08-05,20.7001,20.7001,20.41,20.42,900,11.535616784808,11.535616784808,11.3739517479593,11.3795244827696,1615.00597215878,0.0,1.0
2005-08-08,20.98,20.98,20.45,20.45,900,11.6915976321502,11.6915976321502,11.3962426872007,11.3962426872007,1615.00597215878,0.0,1.0
2005-08-09,20.59,20.59,20.59,20.59,500,11.4742609745459,11.4742609745459,11.4742609745459,11.4742609745459,897.225540088209,0.0,1.0
2005-08-10,21.08,21.08,20.51,20.98,5600,11.7473249802539,11.7473249802539,11.4296790960629,11.6915976321502,10048.9260489879,0.0,1.0
2005-08-11,21.09,21.09,20.48,20.48,1300,11.7528977150642,11.7528977150642,11.4129608916318,11.4129608916318,2332.78640422935,0.0,1.0
2005-08-12,21.4,21.602,21.14,21.14,3700,11.9256524941856,12.038221737355,11.7807613891161,11.7807613891161,6639.46899665276,0.0,1.0
2005-08-15,21.98,21.98,21.3,21.3,4000,12.2488711131869,12.2488711131869,11.8699251460819,11.8699251460819,7177.80432070569,0.0,1.0
2005-08-16,22.58,22.58,21.5,22.0,2900,12.5832352018089,12.5832352018089,11.9813798422893,12.2600165828076,5203.90813251163,0.0,1.0
2005-08-17,23.14,23.14,22.53,22.58,5800,12.8953083511895,12.8953083511895,12.5553715277571,12.5832352018089,10407.8162650232,0.0,1.0
2005-08-18,23.117,23.117,23.0,23.0,700,12.8824910611257,12.8824910611257,12.8172900638444,12.8172900638444,1256.11575612349,0.0,1.0
2005-08-19,23.14,23.14,23.0,23.14,5700,12.8953083511895,12.8953083511895,12.8172900638444,12.8953083511895,10228.3711570056,0.0,1.0
2005-08-22,23.0,23.14,23.0,23.0,6300,12.8172900638444,12.8953083511895,12.8172900638444,12.8172900638444,11305.0418051114,0.0,1.0
2005-08-23,23.14,23.14,23.0,23.0,300,12.8953083511895,12.8953083511895,12.8172900638444,12.8172900638444,538.335324052926,0.0,1.0
2005-08-24,23.0,23.0,23.0,23.0,100,12.8172900638444,12.8172900638444,12.8172900638444,12.8172900638444,179.445108017641,0.0,1.0
2005-08-25,23.0,23.0,23.0,23.0,200,12.8172900638444,12.8172900638444,12.8172900638444,12.8172900638444,358.890216035283,0.0,1.0
2005-08-26,23.12,23.12,23.12,23.12,200,12.8841628815688,12.8841628815688,12.8841628815688,12.8841628815688,358.890216035283,0.0,1.0
2005-08-29,22.92,23.0168,22.92,23.0,400,12.7727081853614,12.8266522583258,12.7727081853614,12.8172900638444,717.780432070569,0.0,1.0
2005-08-30,23.0,23.0168,22.75,23.0,5500,12.8172900638444,12.8266522583258,12.6779716935852,12.8172900638444,9869.48094097028,0.0,1.0
2005-08-31,22.48,22.48,22.39,22.39,200,12.5275078537053,12.5275078537053,12.477353240412,12.477353240412,358.890216035283,0.0,1.0
2005-09-01,23.0,23.1,22.5,23.0,1600,12.8172900638444,12.873017411948,12.538653323326,12.8172900638444,2871.12172828226,0.0,1.0
2005-09-02,22.02,22.02,22.02,22.02,100,12.2711620524284,12.2711620524284,12.2711620524284,12.2711620524284,179.445108017642,0.0,1.0
2005-09-06,20.77,22.5,20.74,22.0,4900,11.5745702011325,12.538653323326,11.5578519967014,12.2600165828076,8792.81029286445,0.0,1.0
2005-09-07,20.97,20.97,20.84,20.84,900,11.6860248973398,11.6860248973398,11.6135793448051,11.6135793448051,1615.00597215878,0.0,1.0
2005-09-08,21.0,21.319,20.62,20.62,1400,11.7027431017709,11.8805133422216,11.490979178977,11.490979178977,2512.231512247,0.0,1.0
2005-09-09,21.36,21.36,21.24,21.24,700,11.9033615549442,11.9033615549442,11.8364887372197,11.8364887372197,1256.11575612349,0.0,1.0
2005-09-12,20.85,21.0,20.85,20.95,1400,11.6191520796154,11.7027431017709,11.6191520796154,11.6748794277191,2512.23151224699,0.0,1.0
2005-09-13,20.5,20.82,20.5,20.82,400,11.4241063612526,11.6024338751843,11.4241063612526,11.6024338751843,717.780432070567,0.0,1.0
2005-09-14,20.52,20.52,20.3,20.5,4000,11.4352518308733,11.4352518308733,11.3126516650452,11.4241063612526,7177.80432070569,0.0,1.0
2005-09-15,21.28,21.28,21.28,21.28,300,11.8587796764612,11.8587796764612,11.8587796764612,11.8587796764612,538.335324052927,0.0,1.0
2005-09-16,20.6,20.73,20.25,20.63,4000,11.4798337093563,11.552279261891,11.2847879909934,11.4965519137874,7177.80432070565,0.0,1.0
2005-09-19,20.11,20.59,20.11,20.59,600,11.2067697036483,11.4742609745459,11.2067697036483,11.4742609745459,1076.67064810585,0.0,1.0
2005-09-20,20.13,20.14,20.0,20.14,1300,11.217915173269,11.2234879080794,11.1454696207342,11.2234879080794,2332.78640422934,0.0,1.0
2005-09-21,20.15,20.15,19.95,20.13,7400,11.2290606428897,11.2290606428897,11.1176059466824,11.217915173269,13278.9379933055,0.0,1.0
2005-09-22,20.15,20.15,20.15,20.15,0,11.2290606428897,11.2290606428897,11.2290606428897,11.2290606428897,0,0.0,1.0
2005-09-23,20.25,20.25,19.85,20.011,1300,11.2847879909934,11.2847879909934,11.0618785985787,11.1515996290256,2332.78640422935,0.0,1.0
2005-09-26,20.0,20.52,19.54,20.52,6700,11.1454696207342,11.4352518308733,10.8891238194573,11.4352518308733,12022.822237182,0.0,1.0
2005-09-27,20.34,20.34,19.99,20.0,3600,11.3349426042867,11.3349426042867,11.1398968859239,11.1454696207342,6460.02388863511,0.0,1.0
2005-09-28,20.3,20.3,20.3,20.3,500,11.3126516650452,11.3126516650452,11.3126516650452,11.3126516650452,897.225540088213,0.0,1.0
2005-09-29,19.92,20.01,19.92,20.01,900,11.1008877422513,11.1510423555446,11.1008877422513,11.1510423555446,1615.00597215878,0.0,1.0
2005-09-30,19.66,20.0,19.65,20.0,4000,10.9559966371817,11.1454696207342,10.9504239023714,11.1454696207342,7177.80432070571,0.0,1.0
2005-10-03,19.66,19.66,19.66,19.66,200,10.9559966371817,10.9559966371817,10.9559966371817,10.9559966371817,358.890216035285,0.0,1.0
2005-10-04,19.66,19.66,19.66,19.66,0,10.9559966371817,10.9559966371817,10.9559966371817,10.9559966371817,0,0.0,1.0
2005-10-05,19.85,19.85,19.5,19.5001,1300,11.0618785985787,11.0618785985787,10.8668328802159,10.866888607564,2332.78640422935,0.0,1.0
2005-10-06,20.55,20.55,19.85,19.85,2400,11.4519700353044,11.4519700353044,11.0618785985787,11.0618785985787,4306.68259242341,0.0,1.0
2005-10-07,21.53,21.82,20.87,21.82,3500,11.9980980467204,12.159707356221,11.6302975492362,12.159707356221,6280.57878061746,0.0,1.0
2005-10-10,19.91,20.92,19.91,19.92,5100,11.0953150074409,11.658161223288,11.0953150074409,11.1008877422513,9151.70050889976,0.0,1.0
2005-10-11,20.459,20.72,20.05,20.05,1400,11.4012581485301,11.5467065270807,11.1733332947861,11.1733332947861,2512.23151224698,0.0,1.0
2005-10-12,20.46,20.46,20.46,20.46,200,11.4018154220111,11.4018154220111,11.4018154220111,11.4018154220111,358.890216035284,0.0,1.0
2005-10-13,19.85,20.75,19.63,20.75,1600,11.0618785985787,11.5634247315118,10.9392784327506,11.5634247315118,2871.12172828228,0.0,1.0
2005-10-14,19.8,20.0,19.75,19.8,800,11.1900514992172,11.3030823224416,11.1617937934111,11.1900514992172,1415.54308316705,0.28,1.0
2005-10-17,19.0301,19.9,19.03,19.9,1100,10.7549393452148,11.2465669108294,10.7548828298032,11.2465669108294,1946.3717393547,0.0,1.0
2005-10-18,19.64,19.65,19.25,19.25,900,11.0996268406376,11.1052783817988,10.87921673535,10.87921673535,1592.48596856294,0.0,1.0
2005-10-19,19.55,19.69,18.8732,19.25,3600,11.0487629701866,11.1278845464437,10.6662666643952,10.87921673535,6369.94387425178,0.0,1.0
2005-10-20,19.25,20.2,19.25,19.26,7600,10.87921673535,11.416113145666,10.87921673535,10.8848682765112,13447.6592900871,0.0,1.0
2005-10-21,19.0,20.1,19.0,20.1,700,10.7379282063195,11.3595977340538,10.7379282063195,11.3595977340538,1238.60019777117,0.0,1.0
2005-10-24,19.0,19.0,19.0,19.0,0,10.7379282063195,10.7379282063195,10.7379282063195,10.7379282063195,0,0.0,1.0
2005-10-25,19.0,19.0,19.0,19.0,0,10.7379282063195,10.7379282063195,10.7379282063195,10.7379282063195,0,0.0,1.0
2005-10-26,19.75,20.08,19.0801,19.0801,700,11.1617937934111,11.3482946517313,10.7831970510209,10.7831970510209,1238.60019777117,0.0,1.0
2005-10-27,20.4,20.49,20.25,20.25,800,11.5291439688904,11.5800078393414,11.4443708514721,11.4443708514721,1415.54308316706,0.0,1.0
2005-10-28,20.4,20.4,20.4,20.4,0,11.5291439688904,11.5291439688904,11.5291439688904,11.5291439688904,0,0.0,1.0
2005-10-31,19.75,19.75,19.75,19.75,300,11.1617937934111,11.1617937934111,11.1617937934111,11.1617937934111,530.828656187644,0.0,1.0
2005-11-01,20.5,21.0,20.49,20.49,4700,11.5856593805026,11.8682364385637,11.5800078393414,11.5800078393414,8316.31561360647,0.0,1.0
2005-11-02,21.75,21.75,20.99,20.99,5000,12.2921020256552,12.2921020256552,11.8625848974024,11.8625848974024,8847.14426979411,0.0,1.0
2005-11-03,21.5,22.0,21.5,21.51,3200,12.1508134966247,12.4333905546857,12.1508134966247,12.1564650377859,5662.17233266822,0.0,1.0
2005-11-04,21.2,21.21,21.2,21.21,200,11.9812672617881,11.9869188029493,11.9812672617881,11.9869188029493,353.885770791763,0.0,1.0
2005-11-07,22.0,22.0,21.28,21.99,900,12.4333905546857,12.4333905546857,12.0264795910778,12.4277390135245,1592.48596856294,0.0,1.0
2005-11-08,22.0,22.0,22.0,22.0,0,12.4333905546857,12.4333905546857,12.4333905546857,12.4333905546857,0,0.0,1.0
2005-11-09,21.391,21.391,21.39,21.39,300,12.0892116979674,12.0892116979674,12.0886465438513,12.0886465438513,530.828656187646,0.0,1.0
2005-11-10,21.391,21.391,21.391,21.391,0,12.0892116979674,12.0892116979674,12.0892116979674,12.0892116979674,0,0.0,1.0
2005-11-11,21.679,21.679,21.23,21.401,2000,12.2519760834105,12.2519760834105,11.9982218852717,12.0948632391286,3538.85770791765,0.0,1.0
2005-11-14,21.797,21.797,21.68,21.68,200,12.318664269113,12.318664269113,12.2525412375267,12.2525412375267,353.885770791763,0.0,1.0
2005-11-15,21.797,21.797,21.797,21.797,0,12.318664269113,12.318664269113,12.318664269113,12.318664269113,0,0.0,1.0
2005-11-16,20.6,20.85,20.28,20.85,1500,11.6421747921148,11.7834633211453,11.4613254749558,11.7834633211453,2654.14328093824,0.0,1.0
2005-11-17,20.6,20.6,20.6,20.6,0,11.6421747921148,11.6421747921148,11.6421747921148,11.6421747921148,0,0.0,1.0
2005-11-18,21.25,21.98,20.37,21.98,900,12.0095249675942,12.4220874723633,11.5121893454067,12.4220874723633,1592.48596856294,0.0,1.0
2005-11-21,20.5,21.5,20.29,21.0,9900,11.5856593805026,12.1508134966247,11.466977016117,11.8682364385637,17517.3456541923,0.0,1.0
2005-11-22,20.19,20.5,19.8,20.5,3400,11.4104616045048,11.5856593805026,11.1900514992172,11.5856593805026,6016.05810345997,0.0,1.0
2005-11-23,20.25,20.25,19.65,19.65,2500,11.4443708514721,11.4443708514721,11.1052783817988,11.1052783817988,4423.57213489705,0.0,1.0
2005-11-25,20.25,20.25,20.25,20.25,700,11.4443708514721,11.4443708514721,11.4443708514721,11.4443708514721,1238.60019777117,0.0,1.0
2005-11-28,20.25,20.25,20.25,20.25,300,11.4443708514721,11.4443708514721,11.4443708514721,11.4443708514721,530.828656187646,0.0,1.0
2005-11-29,21.059,21.12,20.36,21.0899,1400,11.9015805314149,11.9360549324983,11.5065378042455,11.919043793603,2477.20039554234,0.0,1.0
2005-11-30,20.56,21.03,20.56,21.03,1400,11.6195686274699,11.8851910620473,11.6195686274699,11.8851910620473,2477.20039554236,0.0,1.0
2005-12-01,21.08,21.08,21.08,21.08,100,11.9134487678534,11.9134487678534,11.9134487678534,11.9134487678534,176.942885395882,0.0,1.0
2005-12-02,20.75,20.75,20.65,20.65,700,11.7269479095331,11.7269479095331,11.6704324979209,11.6704324979209,1238.60019777118,0.0,1.0
2005-12-05,20.5,20.5,20.5,20.5,300,11.5856593805026,11.5856593805026,11.5856593805026,11.5856593805026,530.828656187647,0.0,1.0
2005-12-06,20.5,20.5,20.5,20.5,300,11.5856593805026,11.5856593805026,11.5856593805026,11.5856593805026,530.828656187647,0.0,1.0
2005-12-07,20.5,20.5,20.4,20.4,300,11.5856593805026,11.5856593805026,11.5291439688904,11.5291439688904,530.828656187647,0.0,1.0
2005-12-08,19.91,20.4,19.8,20.4,1600,11.2522184519906,11.5291439688904,11.1900514992172,11.5291439688904,2831.08616633411,0.0,1.0
2005-12-09,19.7,19.99,19.7,19.99,1700,11.133536087605,11.2974307812804,11.133536087605,11.2974307812804,3008.02905172998,0.0,1.0
2005-12-12,20.0,20.0,19.57,19.57,1000,11.3030823224416,11.3030823224416,11.0600660525091,11.0600660525091,1769.42885395882,0.0,1.0
2005-12-13,19.939,19.939,19.6005,19.75,700,11.2686079213581,11.2686079213581,11.0773032530508,11.1617937934111,1238.60019777118,0.0,1.0
2005-12-14,20.0,20.0,19.9625,19.9625,1600,11.3030823224416,11.3030823224416,11.281889043087,11.281889043087,2831.08616633411,0.0,1.0
2005-12-15,19.55,19.66,19.55,19.6,4800,11.0487629701866,11.1109299229601,11.0487629701866,11.0770206759927,8493.25849900237,0.0,1.0
2005-12-16,19.55,19.55,19.55,19.55,0,11.0487629701866,11.0487629701866,11.0487629701866,11.0487629701866,0,0.0,1.0
2005-12-19,20.0,20.0,19.5,19.5,1700,11.3030823224416,11.3030823224416,11.0205052643805,11.0205052643805,3008.02905172999,0.0,1.0
2005-12-20,20.0,20.0,20.0,20.0,300,11.3030823224416,11.3030823224416,11.3030823224416,11.3030823224416,530.828656187645,0.0,1.0
2005-12-21,19.735,19.735,19.501,19.501,700,11.1533164816692,11.1533164816692,11.0210704184967,11.0210704184967,1238.60019777118,0.0,1.0
2005-12-22,19.692,19.98,19.692,19.98,500,11.129014854676,11.2917792401191,11.129014854676,11.2917792401191,884.714426979408,0.0,1.0
2005-12-23,19.692,19.692,19.692,19.692,0,11.129014854676,11.129014854676,11.129014854676,11.129014854676,0,0.0,1.0
2005-12-27,19.592,19.592,19.52,19.52,700,11.0724994430638,11.0724994430638,11.031808346703,11.031808346703,1238.60019777117,0.0,1.0
2005-12-28,19.99,20.0,19.7601,19.97,2200,11.2974307812804,11.3030823224416,11.1675018499839,11.2861276989579,3892.74347870939,0.0,1.0
2005-12-29,19.5,20.19,19.5,19.99,2200,11.0205052643805,11.4104616045048,11.0205052643805,11.2974307812804,3892.74347870942,0.0,1.0
2005-12-30,19.5,19.5,19.5,19.5,0,11.0205052643805,11.0205052643805,11.0205052643805,11.0205052643805,0,0.0,1.0
2006-01-03,19.5138,19.6,19.5138,19.6,300,11.028304391183,11.0770206759927,11.028304391183,11.0770206759927,530.828656187647,0.0,1.0
2006-01-04,19.65,19.65,19.65,19.65,100,11.1052783817988,11.1052783817988,11.1052783817988,11.1052783817988,176.942885395883,0.0,1.0
2006-01-05,19.65,19.65,19.65,19.65,0,11.1052783817988,11.1052783817988,11.1052783817988,11.1052783817988,0,0.0,1.0
2006-01-06,19.65,19.65,19.65,19.65,0,11.1052783817988,11.1052783817988,11.1052783817988,11.1052783817988,0,0.0,1.0
2006-01-09,19.55,19.65,19.55,19.65,500,11.0487629701866,11.1052783817988,11.0487629701866,11.1052783817988,884.714426979413,0.0,1.0
2006-01-10,19.5,19.75,19.5,19.75,400,11.0205052643805,11.1617937934111,11.0205052643805,11.1617937934111,707.771541583531,0.0,1.0
2006-01-11,21.5,21.5,19.5,19.5,7000,12.1508134966247,12.1508134966247,11.0205052643805,11.0205052643805,12386.0019777117,0.0,1.0
2006-01-12,21.75,22.0,21.25,21.25,17200,12.4503451781694,12.5934525940104,12.1641303464873,12.1641303464873,30047.3597034042,0.28,1.0
2006-01-13,21.8,22.072,21.75,21.751,5400,12.4789666613376,12.6346675297726,12.4503451781694,12.4509176078328,9433.47339525481,0.0,1.0
2006-01-17,21.75,22.0,21.75,22.0,2900,12.4503451781694,12.5934525940104,12.4503451781694,12.5934525940104,5066.12460115536,0.0,1.0
2006-01-18,22.25,22.25,22.0,22.0,1100,12.7365600098515,12.7365600098515,12.5934525940104,12.5934525940104,1921.63346940375,0.0,1.0
2006-01-19,21.78,22.001,21.78,22.001,700,12.4675180680703,12.5940250236738,12.4675180680703,12.5940250236738,1222.85766234785,0.0,1.0
2006-01-20,21.78,21.78,21.78,21.78,0,12.4675180680703,12.4675180680703,12.4675180680703,12.4675180680703,0,0.0,1.0
2006-01-23,21.78,21.78,21.78,21.78,0,12.4675180680703,12.4675180680703,12.4675180680703,12.4675180680703,0,0.0,1.0
2006-01-24,21.78,21.78,21.78,21.78,0,12.4675180680703,12.4675180680703,12.4675180680703,12.4675180680703,0,0.0,1.0
2006-01-25,22.25,22.25,22.25,22.25,400,12.7365600098515,12.7365600098515,12.7365600098515,12.7365600098515,698.775807055909,0.0,1.0
2006-01-26,22.0,22.0,21.82,21.82,2600,12.5934525940104,12.5934525940104,12.4904152546049,12.4904152546049,4542.04274586344,0.0,1.0
2006-01-27,22.0,22.0,21.999,22.0,2101,12.5934525940104,12.5934525940104,12.5928801643471,12.5934525940104,3670.31992656118,0.0,1.0
2006-01-30,21.99,22.0,21.98,22.0,796,12.5877282973768,12.5934525940104,12.5820040007431,12.5934525940104,1390.56385604126,0.0,1.0
2006-01-31,21.94,21.99,21.94,21.99,300,12.5591068142086,12.5877282973768,12.5591068142086,12.5877282973768,524.081855291933,0.0,1.0
2006-02-01,22.22,22.22,22.22,22.22,117,12.7193871199505,12.7193871199505,12.7193871199505,12.7193871199505,204.391923563855,0.0,1.0
2006-02-02,22.644,22.644,22.644,22.644,196,12.9620972972169,12.9620972972169,12.9620972972169,12.9620972972169,342.400145457397,0.0,1.0
2006-02-03,22.25,22.8,22.25,22.25,5249,12.7365600098515,13.0513963247017,12.7365600098515,12.7365600098515,9169.68552809117,0.0,1.0
2006-02-06,22.25,22.25,22.25,22.25,0,12.7365600098515,12.7365600098515,12.7365600098515,12.7365600098515,0,0.0,1.0
2006-02-07,22.25,22.25,22.25,22.25,400,12.7365600098515,12.7365600098515,12.7365600098515,12.7365600098515,698.775807055909,0.0,1.0
2006-02-08,22.05,22.09,21.85,21.85,2301,12.6220740771786,12.6449712637132,12.5075881445058,12.5075881445058,4019.70783008914,0.0,1.0
2006-02-09,22.17,22.44,22.17,22.44,741,12.6907656367823,12.8453216458906,12.6907656367823,12.8453216458906,1294.48218257108,0.0,1.0
2006-02-10,22.45,22.45,22.21,22.42,2222,12.8510459425243,12.8510459425243,12.7136628233169,12.8338730526234,3881.69960819558,0.0,1.0
2006-02-13,22.33,22.33,22.33,22.33,1000,12.7823543829206,12.7823543829206,12.7823543829206,12.7823543829206,1746.93951763978,0.0,1.0
2006-02-14,22.33,22.44,22.2,22.2,1601,12.7823543829206,12.8453216458906,12.7079385266832,12.7079385266832,2796.85016774128,0.0,1.0
2006-02-15,22.44,22.44,22.33,22.33,741,12.8453216458906,12.8453216458906,12.7823543829206,12.7823543829206,1294.48218257108,0.0,1.0
2006-02-16,22.33,22.33,22.33,22.33,1000,12.7823543829206,12.7823543829206,12.7823543829206,12.7823543829206,1746.93951763978,0.0,1.0
2006-02-17,22.4,22.5,22.33,22.33,450,12.8224244593561,12.8796674256925,12.7823543829206,12.7823543829206,786.122782937899,0.0,1.0
2006-02-21,22.4,22.4,22.4,22.4,0,12.8224244593561,12.8224244593561,12.8224244593561,12.8224244593561,0,0.0,1.0
2006-02-22,22.18,22.18,22.18,22.18,100,12.696489933416,12.696489933416,12.696489933416,12.696489933416,174.693951763977,0.0,1.0
2006-02-23,22.18,22.18,22.18,22.18,0,12.696489933416,12.696489933416,12.696489933416,12.696489933416,0,0.0,1.0
2006-02-24,22.18,22.18,22.18,22.18,0,12.696489933416,12.696489933416,12.696489933416,12.696489933416,0,0.0,1.0
2006-02-27,22.01,22.01,22.01,22.01,100,12.5991768906441,12.5991768906441,12.5991768906441,12.5991768906441,174.693951763977,0.0,1.0
2006-02-28,22.01,22.01,22.01,22.01,0,12.5991768906441,12.5991768906441,12.5991768906441,12.5991768906441,0,0.0,1.0
2006-03-01,22.5,22.79,22.5,22.79,468,12.8796674256925,13.0456720280681,12.8796674256925,13.0456720280681,817.567694255416,0.0,1.0
2006-03-02,22.05,22.08,22.05,22.08,701,12.6220740771786,12.6392469670796,12.6220740771786,12.6392469670796,1224.60460186549,0.0,1.0
2006-03-03,22.1,22.1,22.1,22.1,572,12.6506955603468,12.6506955603468,12.6506955603468,12.6506955603468,999.249404089957,0.0,1.0
2006-03-06,22.234,22.234,22.234,22.234,220,12.7274011352376,12.7274011352376,12.7274011352376,12.7274011352376,384.326693880752,0.0,1.0
2006-03-07,21.26,22.1,21.26,22.1,4702,12.169854643121,12.6506955603468,12.169854643121,12.6506955603468,8214.10961194223,0.0,1.0
2006-03-08,21.26,21.26,21.26,21.26,0,12.169854643121,12.169854643121,12.169854643121,12.169854643121,0,0.0,1.0
2006-03-09,20.25,20.65,20.25,20.3,2732,11.5917006831232,11.8206725484689,11.5917006831232,11.6203221662914,4772.63876219189,0.0,1.0
2006-03-10,20.75,20.75,20.11,20.11,800,11.8779155148053,11.8779155148053,11.5115605302523,11.5115605302523,1397.55161411182,0.0,1.0
2006-03-13,20.75,20.75,20.75,20.75,0,11.8779155148053,11.8779155148053,11.8779155148053,11.8779155148053,0,0.0,1.0
2006-03-14,20.75,20.75,20.75,20.75,0,11.8779155148053,11.8779155148053,11.8779155148053,11.8779155148053,0,0.0,1.0
2006-03-15,20.2,20.2,20.12,20.12,300,11.563079199955,11.563079199955,11.5172848268859,11.5172848268859,524.081855291935,0.0,1.0
2006-03-16,20.08,20.08,20.08,20.08,100,11.4943876403513,11.4943876403513,11.4943876403513,11.4943876403513,174.693951763978,0.0,1.0
2006-03-17,20.45,20.45,20.44,20.44,530,11.7061866157961,11.7061866157961,11.7004623191624,11.7004623191624,925.877944349079,0.0,1.0
2006-03-20,20.45,20.45,20.45,20.45,0,11.7061866157961,11.7061866157961,11.7061866157961,11.7061866157961,0,0.0,1.0
2006-03-21,20.45,20.45,20.45,20.45,1522,11.7061866157961,11.7061866157961,11.7061866157961,11.7061866157961,2658.84194584773,0.0,1.0
2006-03-22,20.9,20.9,20.9,20.9,700,11.9637799643099,11.9637799643099,11.9637799643099,11.9637799643099,1222.85766234785,0.0,1.0
2006-03-23,20.525,20.525,20.525,20.525,100,11.7491188405484,11.7491188405484,11.7491188405484,11.7491188405484,174.693951763977,0.0,1.0
2006-03-24,20.525,20.525,20.525,20.525,0,11.7491188405484,11.7491188405484,11.7491188405484,11.7491188405484,0,0.0,1.0
2006-03-27,20.91,20.91,20.91,20.91,100,11.9695042609435,11.9695042609435,11.9695042609435,11.9695042609435,174.693951763979,0.0,1.0
2006-03-28,20.94,20.94,20.53,20.857,976,11.9866771508445,11.9866771508445,11.7519809888652,11.9391654887852,1705.01296921642,0.0,1.0
2006-03-29,20.949,20.949,20.949,20.949,200,11.9918290178147,11.9918290178147,11.9918290178147,11.9918290178147,349.387903527957,0.0,1.0
2006-03-30,20.949,20.949,20.949,20.949,0,11.9918290178147,11.9918290178147,11.9918290178147,11.9918290178147,0,0.0,1.0
2006-03-31,20.949,20.949,20.949,20.949,200,11.9918290178147,11.9918290178147,11.9918290178147,11.9918290178147,349.387903527957,0.0,1.0
2006-04-03,20.6,20.96,20.6,20.6,970,11.7920510653007,11.9981257441118,11.7920510653007,11.7920510653007,1694.53133211058,0.0,1.0
2006-04-04,20.63,20.852,20.44,20.44,1500,11.8092239552016,11.9363033404684,11.7004623191624,11.7004623191624,2620.40927645967,0.0,1.0
2006-04-05,20.3,21.22,20.2,20.51,2802,11.6203221662914,12.1469574565864,11.563079199955,11.7405323955979,4894.92452842668,0.0,1.0
2006-04-06,20.32,20.529,20.25,20.529,9663,11.6317707595587,11.7514085592018,11.5917006831232,11.7514085592018,16880.6765589532,0.0,1.0
2006-04-07,20.32,20.32,20.32,20.32,0,11.6317707595587,11.6317707595587,11.6317707595587,11.6317707595587,0,0.0,1.0
2006-04-10,20.49,20.74,20.49,20.5,900,11.7290838023306,11.8721912181716,11.7290838023306,11.7348080989643,1572.2455658758,0.0,1.0
2006-04-11,20.96,20.96,20.85,20.85,338,11.9981257441118,11.9981257441118,11.9351584811417,11.9351584811417,590.465556962243,0.0,1.0
2006-04-12,20.96,20.96,20.96,20.96,0,11.9981257441118,11.9981257441118,11.9981257441118,11.9981257441118,0,0.0,1.0
2006-04-13,20.8,20.98,20.35,20.35,400,12.0668173037154,12.1712416842284,11.8057563524331,11.8057563524331,689.494154969783,0.28,1.0
2006-04-17,20.95,21.581,20.95,21.581,300,12.1538376208095,12.5199030880521,12.1538376208095,12.5199030880521,517.120616227337,0.0,1.0
2006-04-18,21.22,21.6,20.65,20.65,2200,12.3104741915789,12.5309256615507,11.9797969866213,11.9797969866213,3792.2178523338,0.0,1.0
2006-04-19,21.22,21.22,21.22,21.22,0,12.3104741915789,12.3104741915789,12.3104741915789,12.3104741915789,0,0.0,1.0
2006-04-20,21.49,21.65,21.49,21.65,400,12.4671107623483,12.5599324339154,12.4671107623483,12.5599324339154,689.494154969781,0.0,1.0
2006-04-21,20.68,20.68,20.68,20.68,300,11.9972010500402,11.9972010500402,11.9972010500402,11.9972010500402,517.120616227333,0.0,1.0
2006-04-24,20.21,20.584,20.21,20.584,1100,11.724537389812,11.9415080470999,11.724537389812,11.9415080470999,1896.10892616689,0.0,1.0
2006-04-25,20.25,20.37,20.25,20.25,4550,11.7477428077037,11.817359061379,11.7477428077037,11.7477428077037,7842.99601278127,0.0,1.0
2006-04-26,20.25,20.89,20.25,20.89,2360,11.7477428077037,12.1190294939719,11.7477428077037,12.1190294939719,4068.01551432172,0.0,1.0
2006-04-27,20.26,20.3,20.25,20.25,2000,11.7535441621767,11.7767495800684,11.7477428077037,11.7477428077037,3447.47077484889,0.0,1.0
2006-04-28,20.15,20.5,20.15,20.354,850,11.6897292629743,11.8927766695272,11.6897292629743,11.8080768942223,1465.17507931079,0.0,1.0
2006-05-01,20.4,20.46,20.3,20.46,2106,11.8347631247978,11.8695712516355,11.7767495800684,11.8695712516355,3630.1867259159,0.0,1.0
2006-05-02,20.5,20.67,20.28,20.52,3551,11.8927766695272,11.9913996955672,11.7651468711226,11.9043793784731,6120.98436074424,0.0,1.0
2006-05-03,20.32,20.5,19.57,20.28,4299,11.7883522890143,11.8927766695272,11.3532507035438,11.7651468711226,7410.33843053772,0.0,1.0
2006-05-04,20.5,20.5,20.34,20.34,1000,11.8927766695272,11.8927766695272,11.7999549979602,11.7999549979602,1723.73538742446,0.0,1.0
2006-05-05,20.5,20.5,19.81,19.81,300,11.8927766695272,11.8927766695272,11.4924832108944,11.4924832108944,517.120616227337,0.0,1.0
2006-05-08,20.6,20.6,19.95,19.95,700,11.9507902142566,11.9507902142566,11.5737021735155,11.5737021735155,1206.61477119712,0.0,1.0
2006-05-09,19.77,20.25,19.76,20.25,2000,11.4692777930026,11.7477428077037,11.4634764385297,11.7477428077037,3447.4707748489,0.0,1.0
2006-05-10,19.77,19.77,19.77,19.77,0,11.4692777930026,11.4692777930026,11.4692777930026,11.4692777930026,0,0.0,1.0
2006-05-11,19.77,19.77,19.77,19.77,0,11.4692777930026,11.4692777930026,11.4692777930026,11.4692777930026,0,0.0,1.0
2006-05-12,19.75,19.99,19.75,19.99,550,11.4576750840567,11.5969075914073,11.4576750840567,11.5969075914073,948.05446308345,0.0,1.0
2006-05-15,19.65,19.65,19.6,19.6,1196,11.3996615393273,11.3996615393273,11.3706547669626,11.3706547669626,2061.58752335965,0.0,1.0
2006-05-16,20.407,20.407,19.601,19.64,547,11.8388240729289,11.8388240729289,11.3712349024099,11.3938601848544,942.883256921174,0.0,1.0
2006-05-17,20.5,20.5,20.5,20.5,110,11.8927766695272,11.8927766695272,11.8927766695272,11.8927766695272,189.61089261669,0.0,1.0
2006-05-18,20.5,20.5,20.5,20.5,0,11.8927766695272,11.8927766695272,11.8927766695272,11.8927766695272,0,0.0,1.0
2006-05-19,19.7,21.13,19.7,20.49,8244,11.428668311692,12.2582620013225,11.428668311692,11.8869753150543,14210.4745339272,0.0,1.0
2006-05-22,20.78,20.78,20.5,20.5,853,12.0552145947696,12.0552145947696,11.8927766695272,11.8927766695272,1470.34628547305,0.0,1.0
2006-05-23,21.49,21.49,20.52,21.08,1596,12.4671107623483,12.4671107623483,11.9043793784731,12.2292552289578,2751.08167832942,0.0,1.0
2006-05-24,20.28,21.67,20.05,21.67,2455,11.7651468711226,12.5715351428612,11.6317157182449,12.5715351428612,4231.77037612701,0.0,1.0
2006-05-25,20.92,20.95,20.28,20.2899,2000,12.1364335573907,12.1538376208095,11.7651468711226,11.7708902120508,3447.47077484891,0.0,1.0
2006-05-26,20.35,20.57,20.33,20.57,601,11.8057563524331,11.9333861508378,11.7941536434873,11.9333861508378,1035.9649678421,0.0,1.0
2006-05-30,20.35,20.35,20.35,20.35,0,11.8057563524331,11.8057563524331,11.8057563524331,11.8057563524331,0,0.0,1.0
2006-05-31,20.5,20.5,19.92,20.11,1792,11.8927766695272,11.8927766695272,11.5562981100967,11.6665238450826,3088.93381426463,0.0,1.0
2006-06-01,20.604,20.604,20.2,20.604,994,11.9531107560458,11.9531107560458,11.718736035339,11.9531107560458,1713.39297509991,0.0,1.0
2006-06-02,20.604,20.604,20.604,20.604,0,11.9531107560458,11.9531107560458,11.9531107560458,11.9531107560458,0,0.0,1.0
2006-06-05,20.604,20.604,20.604,20.604,0,11.9531107560458,11.9531107560458,11.9531107560458,11.9531107560458,0,0.0,1.0
2006-06-06,20.6,20.6,20.6,20.6,1000,11.9507902142566,11.9507902142566,11.9507902142566,11.9507902142566,1723.73538742446,0.0,1.0
2006-06-07,21.0,21.0,20.98,20.98,497,12.1828443931742,12.1828443931742,12.1712416842284,12.1712416842284,856.696487549955,0.0,1.0
2006-06-08,20.4801,20.4801,20.4801,20.4801,100,11.8812319741261,11.8812319741261,11.8812319741261,11.8812319741261,172.373538742445,0.0,1.0
2006-06-09,20.4801,20.4801,20.4801,20.4801,0,11.8812319741261,11.8812319741261,11.8812319741261,11.8812319741261,0,0.0,1.0
2006-06-12,20.592,20.592,20.48,20.48,360,11.9461491306783,11.9461491306783,11.8811739605814,11.8811739605814,620.544739472801,0.0,1.0
2006-06-13,20.592,20.592,20.592,20.592,0,11.9461491306783,11.9461491306783,11.9461491306783,11.9461491306783,0,0.0,1.0
2006-06-14,20.536,20.536,20.536,20.536,600,11.9136615456298,11.9136615456298,11.9136615456298,11.9136615456298,1034.24123245467,0.0,1.0
2006-06-15,20.0,20.5,20.0,20.5,1554,11.6027089458802,11.8927766695272,11.6027089458802,11.8927766695272,2678.6847920576,0.0,1.0
2006-06-16,20.0,20.0,20.0,20.0,0,11.6027089458802,11.6027089458802,11.6027089458802,11.6027089458802,0,0.0,1.0
2006-06-19,20.81,20.81,20.22,20.23,1515,12.0726186581884,12.0726186581884,11.7303387442849,11.7361400987579,2611.45911194804,0.0,1.0
2006-06-20,20.81,20.81,20.81,20.81,0,12.0726186581884,12.0726186581884,12.0726186581884,12.0726186581884,0,0.0,1.0
2006-06-21,20.81,20.81,20.81,20.81,0,12.0726186581884,12.0726186581884,12.0726186581884,12.0726186581884,0,0.0,1.0
2006-06-22,20.81,20.81,20.81,20.81,0,12.0726186581884,12.0726186581884,12.0726186581884,12.0726186581884,0,0.0,1.0
2006-06-23,20.02,20.02,20.02,20.02,200,11.6143116548261,11.6143116548261,11.6143116548261,11.6143116548261,344.74707748489,0.0,1.0
2006-06-26,20.74,20.74,20.25,20.25,2200,12.0320091768778,12.0320091768778,11.7477428077037,11.7477428077037,3792.21785233379,0.0,1.0
2006-06-27,20.12,20.17,20.12,20.17,900,11.6723251995555,11.7013319719202,11.6723251995555,11.7013319719202,1551.36184868201,0.0,1.0
2006-06-28,19.98,19.98,19.94,19.95,901,11.5911062369344,11.5911062369344,11.5679008190426,11.5737021735155,1553.08558406942,0.0,1.0
2006-06-29,20.48,20.48,20.48,20.48,500,11.8811739605814,11.8811739605814,11.8811739605814,11.8811739605814,861.867693712222,0.0,1.0
2006-06-30,20.63,20.63,20.02,20.02,518,11.9681942776755,11.9681942776755,11.6143116548261,11.6143116548261,892.894930685862,0.0,1.0
2006-07-03,20.63,20.63,20.02,20.02,500,11.9681942776755,11.9681942776755,11.6143116548261,11.6143116548261,861.867693712222,0.0,1.0
2006-07-05,20.02,20.02,20.02,20.02,177,11.6143116548261,11.6143116548261,11.6143116548261,11.6143116548261,305.101163574128,0.0,1.0
2006-07-06,20.02,20.02,20.02,20.02,0,11.6143116548261,11.6143116548261,11.6143116548261,11.6143116548261,0,0.0,1.0
2006-07-07,20.15,20.15,20.15,20.15,400,11.6897292629743,11.6897292629743,11.6897292629743,11.6897292629743,689.494154969782,0.0,1.0
2006-07-10,20.02,20.02,20.02,20.02,113,11.6143116548261,11.6143116548261,11.6143116548261,11.6143116548261,194.782098778963,0.0,1.0
2006-07-11,20.02,20.02,20.02,20.02,326,11.6143116548261,11.6143116548261,11.6143116548261,11.6143116548261,561.937736300371,0.0,1.0
2006-07-12,19.82,20.0,19.82,20.0,1772,11.4982845653673,11.6027089458802,11.4982845653673,11.6027089458802,3054.45910651613,0.0,1.0
2006-07-13,19.6,19.82,19.6,19.82,2148,11.3706547669626,11.4982845653673,11.3706547669626,11.4982845653673,3702.58361218773,0.0,1.0
2006-07-14,19.75,19.75,19.75,19.75,200,11.6201130092991,11.6201130092991,11.6201130092991,11.6201130092991,339.927847245459,0.28,1.0
2006-07-17,19.571,19.94,19.571,19.75,1150,11.5147965420249,11.7319014382493,11.5147965420249,11.6201130092991,1954.5851216614,0.0,1.0
2006-07-18,19.32,19.5,19.32,19.5,1100,11.3671181437801,11.4730229712067,11.3671181437801,11.4730229712067,1869.60315985004,0.0,1.0
2006-07-19,19.89,19.89,19.5,19.5,300,11.7024834306308,11.7024834306308,11.4730229712067,11.4730229712067,509.891770868191,0.0,1.0
2006-07-20,19.43,19.43,19.43,19.43,500,11.4318377605408,11.4318377605408,11.4318377605408,11.4318377605408,849.819618113651,0.0,1.0
2006-07-21,19.31,19.31,19.31,19.31,200,11.3612345422564,11.3612345422564,11.3612345422564,11.3612345422564,339.927847245462,0.0,1.0
2006-07-24,19.22,19.22,19.22,19.22,924,11.3082821285432,11.3082821285432,11.3082821285432,11.3082821285432,1570.46665427403,0.0,1.0
2006-07-25,19.22,19.22,19.22,19.22,0,11.3082821285432,11.3082821285432,11.3082821285432,11.3082821285432,0,0.0,1.0
2006-07-26,19.94,19.94,19.14,19.15,1509,11.7319014382493,11.7319014382493,11.2612133163536,11.2670969178773,2564.755607467,0.0,1.0
2006-07-27,19.75,19.94,19.75,19.94,338,11.6201130092991,11.7319014382493,11.6201130092991,11.7319014382493,574.478061844826,0.0,1.0
2006-07-28,19.76,19.76,19.75,19.75,434,11.6259966108228,11.6259966108228,11.6201130092991,11.6201130092991,737.643428522647,0.0,1.0
2006-07-31,19.84,20.0,19.76,19.83,3066,11.6730654230123,11.7672030473915,11.6259966108228,11.6671818214886,5211.09389827292,0.0,1.0
2006-08-01,20.0,20.0,20.0,20.0,264,11.7672030473915,11.7672030473915,11.7672030473915,11.7672030473915,448.704758364006,0.0,1.0
2006-08-02,20.0,20.0,19.834,19.834,329,11.7672030473915,11.7672030473915,11.6695352620981,11.6695352620981,559.18130871878,0.0,1.0
2006-08-03,20.0,20.0,20.0,20.0,0,11.7672030473915,11.7672030473915,11.7672030473915,11.7672030473915,0,0.0,1.0
2006-08-04,19.752,19.752,19.752,19.752,155,11.6212897296038,11.6212897296038,11.6212897296038,11.6212897296038,263.444081615232,0.0,1.0
2006-08-07,19.66,19.66,19.66,19.66,100,11.5671605955858,11.5671605955858,11.5671605955858,11.5671605955858,169.96392362273,0.0,1.0
2006-08-08,19.65,19.65,19.65,19.65,261,11.5612769940621,11.5612769940621,11.5612769940621,11.5612769940621,443.605840655326,0.0,1.0
2006-08-09,19.65,19.65,19.65,19.65,0,11.5612769940621,11.5612769940621,11.5612769940621,11.5612769940621,0,0.0,1.0
2006-08-10,19.7,19.7,19.7,19.7,200,11.5906950016806,11.5906950016806,11.5906950016806,11.5906950016806,339.92784724546,0.0,1.0
2006-08-14,20.0,20.0,19.8,19.8,2291,11.7672030473915,11.7672030473915,11.6495310169175,11.6495310169175,3893.87349019674,0.0,1.0
2006-08-15,20.0,20.0,20.0,20.0,0,11.7672030473915,11.7672030473915,11.7672030473915,11.7672030473915,0,0.0,1.0
2006-08-16,20.0,20.0,19.65,19.65,7533,11.7672030473915,11.7672030473915,11.5612769940621,11.5612769940621,12803.3823665002,0.0,1.0
2006-08-17,19.9265,19.9265,19.51,19.51,638,11.7239585761923,11.7239585761923,11.4789065727304,11.4789065727304,1084.36983271302,0.0,1.0
2006-08-18,19.9265,19.9265,19.9265,19.9265,0,11.7239585761923,11.7239585761923,11.7239585761923,11.7239585761923,0,0.0,1.0
2006-08-21,19.35,19.57,19.35,19.57,1100,11.3847689483512,11.5142081818725,11.3847689483512,11.5142081818725,1869.60315985004,0.0,1.0
2006-08-22,19.35,19.35,19.35,19.35,0,11.3847689483512,11.3847689483512,11.3847689483512,11.3847689483512,0,0.0,1.0
2006-08-23,20.0,20.0,20.0,20.0,500,11.7672030473915,11.7672030473915,11.7672030473915,11.7672030473915,849.819618113648,0.0,1.0
2006-08-24,19.55,19.55,19.55,19.55,144,11.5024409788251,11.5024409788251,11.5024409788251,11.5024409788251,244.748050016733,0.0,1.0
2006-08-25,19.5,19.75,19.3,19.55,4427,11.4730229712067,11.6201130092991,11.3553509407327,11.5024409788251,7524.30289877825,0.0,1.0
2006-08-28,19.55,19.55,19.55,19.55,327,11.5024409788251,11.5024409788251,11.5024409788251,11.5024409788251,555.78203024633,0.0,1.0
2006-08-29,19.5,19.5,19.35,19.35,1880,11.4730229712067,11.4730229712067,11.3847689483512,11.3847689483512,3195.32176410732,0.0,1.0
2006-08-30,19.5,19.5,19.5,19.5,400,11.4730229712067,11.4730229712067,11.4730229712067,11.4730229712067,679.855694490919,0.0,1.0
2006-08-31,19.5,19.5,19.5,19.5,0,11.4730229712067,11.4730229712067,11.4730229712067,11.4730229712067,0,0.0,1.0
2006-09-01,20.0,20.0,20.0,20.0,104,11.7672030473915,11.7672030473915,11.7672030473915,11.7672030473915,176.762480567639,0.0,1.0
2006-09-05,19.21,19.4,19.21,19.4,1150,11.3023985270195,11.4141869559697,11.3023985270195,11.4141869559697,1954.5851216614,0.0,1.0
2006-09-06,19.27,19.27,19.27,19.27,100,11.3377001361617,11.3377001361617,11.3377001361617,11.3377001361617,169.96392362273,0.0,1.0
2006-09-07,19.27,19.27,19.27,19.27,0,11.3377001361617,11.3377001361617,11.3377001361617,11.3377001361617,0,0.0,1.0
2006-09-08,19.61,19.61,19.6,19.6,200,11.5377425879673,11.5377425879673,11.5318589864436,11.5318589864436,339.927847245461,0.0,1.0
2006-09-11,19.61,19.61,19.61,19.61,0,11.5377425879673,11.5377425879673,11.5377425879673,11.5377425879673,0,0.0,1.0
2006-09-12,19.27,19.27,19.27,19.27,200,11.3377001361617,11.3377001361617,11.3377001361617,11.3377001361617,339.927847245459,0.0,1.0
2006-09-13,19.15,19.27,19.15,19.27,852,11.2670969178773,11.3377001361617,11.2670969178773,11.3377001361617,1448.09262926566,0.0,1.0
2006-09-14,19.5225,19.62,19.16,19.62,1325,11.486261074635,11.543626189491,11.272980519401,11.543626189491,2252.02198800117,0.0,1.0
2006-09-15,19.4999,19.4999,19.4999,19.4999,100,11.4729641351914,11.4729641351914,11.4729641351914,11.4729641351914,169.963923622731,0.0,1.0
2006-09-18,19.31,19.4,19.31,19.4,2300,11.3612345422564,11.4141869559697,11.3612345422564,11.4141869559697,3909.17024332281,0.0,1.0
2006-09-19,19.3,19.32,19.3,19.32,300,11.3553509407327,11.3671181437801,11.3553509407327,11.3671181437801,509.891770868193,0.0,1.0
2006-09-20,19.31,19.31,19.31,19.31,289,11.3612345422564,11.3612345422564,11.3612345422564,11.3612345422564,491.195739269693,0.0,1.0
2006-09-21,19.723,19.723,19.723,19.723,250,11.6042272851851,11.6042272851851,11.6042272851851,11.6042272851851,424.909809056825,0.0,1.0
2006-09-22,19.3,19.32,19.3,19.32,1400,11.3553509407327,11.3671181437801,11.3553509407327,11.3671181437801,2379.49493071824,0.0,1.0
2006-09-25,19.1401,19.763,19.14,19.3,3911,11.2612721523689,11.6277616912799,11.2612133163536,11.3553509407327,6647.28905288496,0.0,1.0
2006-09-26,19.464,19.4799,19.464,19.4799,250,11.4518420057214,11.461196932144,11.4518420057214,11.461196932144,424.909809056824,0.0,1.0
2006-09-27,19.573,19.573,19.573,19.573,500,11.5159732623296,11.5159732623296,11.5159732623296,11.5159732623296,849.819618113655,0.0,1.0
2006-09-28,19.5,19.5,19.5,19.5,678,11.4730229712067,11.4730229712067,11.4730229712067,11.4730229712067,1152.35540216211,0.0,1.0
2006-09-29,19.7084,19.7084,19.7084,19.7084,1000,11.5956372269605,11.5956372269605,11.5956372269605,11.5956372269605,1699.6392362273,0.0,1.0
2006-10-02,19.96,19.98,19.75,19.76,1436,11.7436686412967,11.7554358443441,11.6201130092991,11.6259966108228,2440.6819432224,0.0,1.0
2006-10-03,19.96,19.96,19.96,19.96,0,11.7436686412967,11.7436686412967,11.7436686412967,11.7436686412967,0,0.0,1.0
2006-10-04,19.96,20.25,19.56,19.75,1890,11.7436686412967,11.9142930854838,11.5083245803488,11.6201130092991,3212.31815646959,0.0,1.0
2006-10-05,19.96,19.96,19.96,19.96,0,11.7436686412967,11.7436686412967,11.7436686412967,11.7436686412967,0,0.0,1.0
2006-10-06,21.0,21.0,20.354,20.39,4455,12.355563199761,12.355563199761,11.9754825413303,11.9966635068156,7571.89279739265,0.0,1.0
2006-10-09,20.33,20.35,20.33,20.35,462,11.9613618976734,11.9731291007208,11.9613618976734,11.9731291007208,785.233327137015,0.0,1.0
2006-10-10,20.34,20.34,20.34,20.34,100,11.9672454991971,11.9672454991971,11.9672454991971,11.9672454991971,169.96392362273,0.0,1.0
2006-10-11,21.0,21.0,20.86,20.86,1256,12.355563199761,12.355563199761,12.2731927784293,12.2731927784293,2134.7468807015,0.0,1.0
2006-10-12,20.87,21.59,20.75,21.59,1783,12.279076379953,12.7026956896591,12.2084731616686,12.7026956896591,3030.45675819328,0.0,1.0
2006-10-13,19.6,20.25,19.6,20.25,900,11.6965998291071,12.0844972724193,11.6965998291071,12.0844972724193,1508.13058989183,0.28,1.0
2006-10-16,19.8,20.2,19.8,20.1461,13219,11.8159528885878,12.0546590075492,11.8159528885878,12.0224933580191,22151.0869642001,0.0,1.0
2006-10-17,20.18,20.2,19.25,19.44,12325,12.0427237016011,12.0546590075492,11.4877319750159,11.6011173815226,20653.0105782409,0.0,1.0
2006-10-18,20.18,20.18,20.18,20.18,0,12.0427237016011,12.0427237016011,12.0427237016011,12.0427237016011,0,0.0,1.0
2006-10-19,20.18,20.18,20.18,20.18,400,12.0427237016011,12.0427237016011,12.0427237016011,12.0427237016011,670.280262174147,0.0,1.0
2006-10-20,20.18,20.18,20.18,20.18,0,12.0427237016011,12.0427237016011,12.0427237016011,12.0427237016011,0,0.0,1.0
2006-10-23,19.26,20.19,19.26,20.18,1400,11.4936996279899,12.0486913545751,11.4936996279899,12.0427237016011,2345.98091760953,0.0,1.0
2006-10-24,19.26,19.26,19.26,19.26,0,11.4936996279899,11.4936996279899,11.4936996279899,11.4936996279899,0,0.0,1.0
2006-10-25,19.2844,19.566,19.2844,19.43,1000,11.5082607012466,11.6763098089954,11.5082607012466,11.5951497285485,1675.70065543537,0.0,1.0
2006-10-26,19.2844,19.2844,19.2844,19.2844,0,11.5082607012466,11.5082607012466,11.5082607012466,11.5082607012466,0,0.0,1.0
2006-10-27,19.429,19.429,19.429,19.429,200,11.5945529632511,11.5945529632511,11.5945529632511,11.5945529632511,335.140131087074,0.0,1.0
2006-10-30,19.46,19.56,19.46,19.52,300,11.6130526874706,11.672729217211,11.6130526874706,11.6488586053148,502.710196630612,0.0,1.0
2006-10-31,19.46,19.46,19.46,19.46,0,11.6130526874706,11.6130526874706,11.6130526874706,11.6130526874706,0,0.0,1.0
2006-11-01,19.57,19.86,19.1869,19.66,922,11.678696870185,11.851758806432,11.4500760847497,11.7324057469513,1544.99600431141,0.0,1.0
2006-11-02,20.15,20.2,19.21,19.21,6168,12.024820742679,12.0546590075492,11.4638613631198,11.4638613631198,10335.7216427253,0.0,1.0
2006-11-03,20.2,20.2,20.2,20.2,195,12.0546590075492,12.0546590075492,12.0546590075492,12.0546590075492,326.761627809896,0.0,1.0
2006-11-06,19.55,19.745,19.55,19.745,646,11.6667615642369,11.7831307972306,11.6667615642369,11.7831307972306,1082.50262341125,0.0,1.0
2006-11-07,19.25,19.85,19.25,19.85,1000,11.4877319750159,11.845791153458,11.4877319750159,11.845791153458,1675.70065543537,0.0,1.0
2006-11-08,19.5,19.5,19.5,19.5,100,11.6369232993668,11.6369232993668,11.6369232993668,11.6369232993668,167.570065543536,0.0,1.0
2006-11-09,19.55,19.55,19.55,19.55,100,11.6667615642369,11.6667615642369,11.6667615642369,11.6667615642369,167.570065543537,0.0,1.0
2006-11-10,20.18,20.18,19.5,19.5,400,12.0427237016011,12.0427237016011,11.6369232993668,11.6369232993668,670.280262174147,0.0,1.0
2006-11-13,19.51,19.51,19.5,19.5,200,11.6428909523408,11.6428909523408,11.6369232993668,11.6369232993668,335.140131087074,0.0,1.0
2006-11-14,19.51,19.51,19.51,19.51,0,11.6428909523408,11.6428909523408,11.6428909523408,11.6428909523408,0,0.0,1.0
2006-11-15,19.51,19.51,19.51,19.51,0,11.6428909523408,11.6428909523408,11.6428909523408,11.6428909523408,0,0.0,1.0
2006-11-16,20.0,20.15,20.0,20.0,3500,11.9353059480685,12.024820742679,11.9353059480685,11.9353059480685,5864.95229402378,0.0,1.0
2006-11-17,20.0,20.0,20.0,20.0,0,11.9353059480685,11.9353059480685,11.9353059480685,11.9353059480685,0,0.0,1.0
2006-11-20,20.0,20.0,20.0,20.0,0,11.9353059480685,11.9353059480685,11.9353059480685,11.9353059480685,0,0.0,1.0
2006-11-21,20.2,20.2,20.18,20.18,1305,12.0546590075492,12.0546590075492,12.0427237016011,12.0427237016011,2186.78935534315,0.0,1.0
2006-11-22,20.2,20.2,20.2,20.2,0,12.0546590075492,12.0546590075492,12.0546590075492,12.0546590075492,0,0.0,1.0
2006-11-24,20.2,20.2,20.2,20.2,0,12.0546590075492,12.0546590075492,12.0546590075492,12.0546590075492,0,0.0,1.0
2006-11-27,20.2,20.2,20.2,20.2,0,12.0546590075492,12.0546590075492,12.0546590075492,12.0546590075492,0,0.0,1.0
2006-11-28,20.2,20.2,20.2,20.2,0,12.0546590075492,12.0546590075492,12.0546590075492,12.0546590075492,0,0.0,1.0
2006-11-29,20.2,20.2,20.2,20.2,300,12.0546590075492,12.0546590075492,12.0546590075492,12.0546590075492,502.710196630609,0.0,1.0
2006-11-30,20.3,20.3,20.25,20.25,700,12.1143355372895,12.1143355372895,12.0844972724193,12.0844972724193,1172.99045880476,0.0,1.0
2006-12-01,20.0,20.0,20.0,20.0,575,11.9353059480685,11.9353059480685,11.9353059480685,11.9353059480685,963.527876875335,0.0,1.0
2006-12-04,20.0,20.0,20.0,20.0,450,11.9353059480685,11.9353059480685,11.9353059480685,11.9353059480685,754.065294945914,0.0,1.0
2006-12-05,19.58,20.0,19.58,20.0,2533,11.684664523159,11.9353059480685,11.684664523159,11.9353059480685,4244.5497602178,0.0,1.0
2006-12-06,19.58,19.58,19.58,19.58,102,11.684664523159,11.684664523159,11.684664523159,11.684664523159,170.921466854408,0.0,1.0
2006-12-07,19.75,19.96,19.5,19.58,3618,11.7861146237176,11.9114353361723,11.6369232993668,11.684664523159,6062.68497136517,0.0,1.0
2006-12-08,19.3701,19.5,19.35,19.5,738,11.5594034872341,11.6369232993668,11.5474085047562,11.6369232993668,1236.6670837113,0.0,1.0
2006-12-11,19.37,19.5,19.02,19.5,7343,11.5593438107043,11.6369232993668,11.3504759566131,11.6369232993668,12304.6699128619,0.0,1.0
2006-12-12,19.6,19.69,19.47,19.47,2661,11.6965998291071,11.7503087058734,11.6190203404447,11.6190203404447,4459.03944411352,0.0,1.0
2006-12-13,19.47,19.47,19.3,19.3,2300,11.6190203404447,11.6190203404447,11.5175702398861,11.5175702398861,3854.11150750133,0.0,1.0
2006-12-14,19.818,19.87,19.74,19.75,2703,11.826694663941,11.857726459406,11.7801469707436,11.7861146237176,4529.41887164182,0.0,1.0
2006-12-15,19.818,19.818,19.818,19.818,0,11.826694663941,11.826694663941,11.826694663941,11.826694663941,0,0.0,1.0
2006-12-18,19.55,19.55,19.55,19.55,776,11.6667615642369,11.6667615642369,11.6667615642369,11.6667615642369,1300.34370861785,0.0,1.0
2006-12-19,19.7,19.85,19.57,19.85,2400,11.7562763588474,11.845791153458,11.678696870185,11.845791153458,4021.6815730449,0.0,1.0
2006-12-20,19.55,19.59,19.55,19.55,2953,11.6667615642369,11.6906321761331,11.6667615642369,11.6667615642369,4948.34403550066,0.0,1.0
2006-12-21,19.916,19.97,19.68,19.68,3104,11.8851776630866,11.9174029891464,11.7443410528994,11.7443410528994,5201.37483447138,0.0,1.0
2006-12-22,19.7,19.78,19.7,19.78,1400,11.7562763588474,11.8040175826397,11.7562763588474,11.8040175826397,2345.98091760953,0.0,1.0
2006-12-26,19.97,19.97,19.97,19.97,600,11.9174029891464,11.9174029891464,11.9174029891464,11.9174029891464,1005.42039326122,0.0,1.0
2006-12-27,19.97,19.97,19.97,19.97,0,11.9174029891464,11.9174029891464,11.9174029891464,11.9174029891464,0,0.0,1.0
2006-12-28,19.7,19.7,19.7,19.7,1400,11.7562763588474,11.7562763588474,11.7562763588474,11.7562763588474,2345.98091760953,0.0,1.0
2006-12-29,19.7,19.7,19.7,19.7,100,11.7562763588474,11.7562763588474,11.7562763588474,11.7562763588474,167.570065543538,0.0,1.0
2007-01-03,19.7,19.71,19.7,19.7,4400,11.7562763588474,11.7622440118215,11.7562763588474,11.7562763588474,7373.08288391565,0.0,1.0
2007-01-04,19.9,19.95,19.9,19.9,10300,11.8756294183281,11.9054676831983,11.8756294183281,11.8756294183281,17259.7167509843,0.0,1.0
2007-01-05,19.7,19.9,19.7,19.9,4714,11.7562763588474,11.8756294183281,11.7562763588474,11.8756294183281,7899.25288972236,0.0,1.0
2007-01-08,19.585,19.585,19.585,19.585,100,11.6876483496461,11.6876483496461,11.6876483496461,11.6876483496461,167.570065543536,0.0,1.0
2007-01-09,19.65,20.0,19.58,20.0,4325,11.7264380939773,11.9353059480685,11.684664523159,11.9353059480685,7247.40533475795,0.0,1.0
2007-01-10,19.75,19.97,19.7001,19.96,3025,11.7861146237176,11.9174029891464,11.7563360353772,11.9114353361723,5068.994482692,0.0,1.0
2007-01-11,19.83,19.9348,19.8,19.8,800,12.0069177837569,12.0703734057305,11.9887530064743,11.9887530064743,1321.23832991186,0.29,1.0
2007-01-12,19.9,19.96,19.7,19.7,6864,12.0493022640828,12.0856318186479,11.9282037488659,11.9282037488659,11336.2248706438,0.0,1.0
2007-01-16,19.96,19.9699,19.96,19.9699,450,12.0856318186479,12.0916261951511,12.0856318186479,12.0916261951511,743.196560575422,0.0,1.0
2007-01-17,19.74,19.74,19.71,19.71,400,11.9524234519093,11.9524234519093,11.9342586746267,11.9342586746267,660.61916495593,0.0,1.0
2007-01-18,19.71,19.7401,19.71,19.7301,508,11.9342586746267,11.9524840011669,11.9342586746267,11.946429075406,838.986339494036,0.0,1.0
2007-01-19,19.88,19.88,19.8604,19.8604,2393,12.0371924125611,12.0371924125611,12.0253247580698,12.0253247580698,3952.15415434887,0.0,1.0
2007-01-22,19.74,20.0,19.74,20.0,1365,11.9524234519093,12.1098515216913,11.9524234519093,12.1098515216913,2254.36290041211,0.0,1.0
2007-01-23,19.7201,19.7201,19.7,19.7,1100,11.9403741496452,11.9403741496452,11.9282037488659,11.9282037488659,1816.70270362881,0.0,1.0
2007-01-24,19.7,19.71,19.55,19.71,1750,11.9282037488659,11.9342586746267,11.8373798624532,11.9342586746267,2890.2088466822,0.0,1.0
2007-01-25,19.71,19.9,19.71,19.892,2749,11.9342586746267,12.0493022640828,11.9342586746267,12.0444583234741,4540.10521115966,0.0,1.0
2007-01-26,19.71,19.95,19.71,19.73,700,11.9342586746267,12.079576892887,11.9342586746267,11.9463685261484,1156.08353867288,0.0,1.0
2007-01-29,20.0,20.0,19.97,19.97,489,12.1098515216913,12.1098515216913,12.0916867444087,12.0916867444087,807.606929158624,0.0,1.0
2007-01-30,20.0,20.0,20.0,20.0,0,12.1098515216913,12.1098515216913,12.1098515216913,12.1098515216913,0,0.0,1.0
2007-01-31,20.0,20.0,20.0,20.0,1677,12.1098515216913,12.1098515216913,12.1098515216913,12.1098515216913,2769.64584907773,0.0,1.0
2007-02-01,20.0,20.0,19.71,19.71,3763,12.1098515216913,12.1098515216913,11.9342586746267,11.9342586746267,6214.77479432291,0.0,1.0
2007-02-02,20.01,20.114,19.85,19.85,2996,12.1159064474521,12.1788776753649,12.0190276352786,12.0190276352786,4948.03754551993,0.0,1.0
2007-02-05,19.9,19.9,19.86,19.86,900,12.0493022640828,12.0493022640828,12.0250825610394,12.0250825610394,1486.39312115085,0.0,1.0
2007-02-06,20.0,20.0,19.88,19.88,1800,12.1098515216913,12.1098515216913,12.0371924125611,12.0371924125611,2972.78624230168,0.0,1.0
2007-02-07,19.84,20.2,19.71,19.71,5818,12.0129727095177,12.2309500369082,11.9342586746267,11.9342586746267,9608.70575428405,0.0,1.0
2007-02-08,19.72,19.9426,19.72,19.9426,850,11.9403136003876,12.075096247824,11.9403136003876,12.075096247824,1403.81572553135,0.0,1.0
2007-02-09,19.83,19.97,19.83,19.97,1100,12.0069177837569,12.0916867444087,12.0069177837569,12.0916867444087,1816.70270362881,0.0,1.0
2007-02-12,19.83,19.83,19.83,19.83,0,12.0069177837569,12.0069177837569,12.0069177837569,12.0069177837569,0,0.0,1.0
2007-02-13,19.84,19.84,19.72,19.72,760,12.0129727095177,12.0129727095177,11.9403136003876,11.9403136003876,1255.17641341627,0.0,1.0
2007-02-14,19.79,19.79,19.71,19.72,4325,11.9826980807135,11.9826980807135,11.9342586746267,11.9403136003876,7142.94472108601,0.0,1.0
2007-02-15,19.8,19.8,19.8,19.8,2483,11.9887530064743,11.9887530064743,11.9887530064743,11.9887530064743,4100.79346646396,0.0,1.0
2007-02-16,19.79,19.8,19.74,19.8,2132,11.9826980807135,11.9887530064743,11.9524234519093,11.9887530064743,3521.10014921512,0.0,1.0
2007-02-20,19.77,19.77,19.76,19.76,200,11.9705882291918,11.9705882291918,11.964533303431,11.964533303431,330.309582477966,0.0,1.0
2007-02-21,19.57,19.77,19.55,19.74,7869,11.8494897139749,11.9705882291918,11.8373798624532,11.9524234519093,12996.0305225956,0.0,1.0
2007-02-22,19.57,19.57,19.57,19.57,100,11.8494897139749,11.8494897139749,11.8494897139749,11.8494897139749,165.154791238983,0.0,1.0
2007-02-23,19.6,19.7899,19.57,19.6,2419,11.8676544912574,11.9826375314559,11.8494897139749,11.8676544912574,3995.09440007101,0.0,1.0
2007-02-26,19.712,19.85,19.712,19.85,400,11.9354696597789,12.0190276352786,11.9354696597789,12.0190276352786,660.619164955932,0.0,1.0
2007-02-27,19.57,19.7,19.57,19.7,2212,11.8494897139749,11.9282037488659,11.8494897139749,11.9282037488659,3653.2239822063,0.0,1.0
2007-02-28,19.9,19.9,19.9,19.9,2000,12.0493022640828,12.0493022640828,12.0493022640828,12.0493022640828,3303.09582477966,0.0,1.0
2007-03-01,19.571,19.571,19.571,19.571,299,11.850095206551,11.850095206551,11.850095206551,11.850095206551,493.812825804558,0.0,1.0
2007-03-02,19.75,19.97,19.74,19.97,700,11.9584783776701,12.0916867444087,11.9524234519093,12.0916867444087,1156.08353867288,0.0,1.0
2007-03-05,19.6,19.6,19.57,19.6,399,11.8676544912574,11.8676544912574,11.8494897139749,11.8676544912574,658.967617043544,0.0,1.0
2007-03-06,19.57,19.65,19.57,19.57,2225,11.8494897139749,11.8979291200617,11.8494897139749,11.8494897139749,3674.69410506737,0.0,1.0
2007-03-07,19.57,19.5999,19.57,19.57,3031,11.8494897139749,11.8675939419998,11.8494897139749,11.8494897139749,5005.84172245357,0.0,1.0
2007-03-08,19.57,19.65,19.57,19.5701,989,11.8494897139749,11.8979291200617,11.8494897139749,11.8495502632325,1633.38088535354,0.0,1.0
2007-03-09,19.75,19.75,19.64,19.65,400,11.9584783776701,11.9584783776701,11.8918741943008,11.8979291200617,660.619164955933,0.0,1.0
2007-03-12,19.76,19.95,19.75,19.75,10900,11.964533303431,12.079576892887,11.9584783776701,11.9584783776701,18001.8722450491,0.0,1.0
2007-03-13,19.61,19.61,19.61,19.61,100,11.8737094170183,11.8737094170183,11.8737094170183,11.8737094170183,165.154791238983,0.0,1.0
2007-03-14,19.6,19.72,19.6,19.72,205,11.8676544912574,11.9403136003876,11.8676544912574,11.9403136003876,338.567322039916,0.0,1.0
2007-03-15,19.6,19.6,19.6,19.6,100,11.8676544912574,11.8676544912574,11.8676544912574,11.8676544912574,165.154791238983,0.0,1.0
2007-03-16,19.6,19.6,19.6,19.6,0,11.8676544912574,11.8676544912574,11.8676544912574,11.8676544912574,0,0.0,1.0
2007-03-19,19.6,19.7,19.6,19.6001,548,11.8676544912574,11.9282037488659,11.8676544912574,11.867715040515,905.048255989629,0.0,1.0
2007-03-20,19.6,19.75,19.6,19.75,850,11.8676544912574,11.9584783776701,11.8676544912574,11.9584783776701,1403.81572553136,0.0,1.0
2007-03-21,19.6,19.74,19.6,19.6,7048,11.8676544912574,11.9524234519093,11.8676544912574,11.8676544912574,11640.1096865236,0.0,1.0
2007-03-22,19.6,19.6,19.6,19.6,0,11.8676544912574,11.8676544912574,11.8676544912574,11.8676544912574,0,0.0,1.0
2007-03-23,19.81,19.97,19.74,19.75,3300,11.9948079322352,12.0916867444087,11.9524234519093,11.9584783776701,5450.10811088643,0.0,1.0
2007-03-26,19.6,19.68,19.6,19.6,2450,11.8676544912574,11.9160938973442,11.8676544912574,11.8676544912574,4046.29238535509,0.0,1.0
2007-03-27,19.6,19.6,19.6,19.6,730,11.8676544912574,11.8676544912574,11.8676544912574,11.8676544912574,1205.62997604458,0.0,1.0
2007-03-28,19.6,19.67,19.6,19.6,2377,11.8676544912574,11.9100389715834,11.8676544912574,11.8676544912574,3925.72938775064,0.0,1.0
2007-03-29,19.7955,19.7955,19.638,19.638,341,11.986028289882,11.986028289882,11.8906632091486,11.8906632091486,563.17783812493,0.0,1.0
2007-03-30,19.7955,19.7955,19.7955,19.7955,0,11.986028289882,11.986028289882,11.986028289882,11.986028289882,0,0.0,1.0
2007-04-02,19.85,19.85,19.85,19.85,200,12.0190276352786,12.0190276352786,12.0190276352786,12.0190276352786,330.309582477965,0.0,1.0
2007-04-03,19.6195,19.6195,19.6,19.6,1357,11.8794615964911,11.8794615964911,11.8676544912574,11.8676544912574,2241.150517113,0.0,1.0
2007-04-04,19.6,19.62,19.6,19.62,399,11.8676544912574,11.8797643427791,11.8676544912574,11.8797643427791,658.967617043544,0.0,1.0
2007-04-05,19.61,19.61,19.61,19.61,200,11.8737094170183,11.8737094170183,11.8737094170183,11.8737094170183,330.309582477965,0.0,1.0
2007-04-09,19.6,19.6,19.6,19.6,570,11.8676544912574,11.8676544912574,11.8676544912574,11.8676544912574,941.382310062206,0.0,1.0
2007-04-10,19.6,19.7299,19.6,19.61,2150,11.8676544912574,11.9463079768908,11.8676544912574,11.8737094170183,3550.82801163814,0.0,1.0
2007-04-11,19.6,19.65,19.6,19.65,200,11.8676544912574,11.8979291200617,11.8676544912574,11.8979291200617,330.309582477967,0.0,1.0
2007-04-12,19.7,19.8,19.6,19.8,4100,11.9282037488659,11.9887530064743,11.8676544912574,11.9887530064743,6771.34644079829,0.0,1.0
2007-04-13,19.64,19.85,19.64,19.7,12400,12.0674670413653,12.1964980026019,12.0674670413653,12.1043330302901,20181.2028294918,0.29,1.0
2007-04-16,19.61,19.61,19.6,19.6,800,12.049034046903,12.049034046903,12.0428897154155,12.0428897154155,1302.01308577365,0.0,1.0
2007-04-17,19.83,19.85,19.7,19.85,885,12.184209339627,12.1964980026019,12.1043330302901,12.1964980026019,1440.35197613711,0.0,1.0
2007-04-18,19.6,19.62,19.6,19.62,319,12.0428897154155,12.0551783783904,12.0428897154155,12.0551783783904,519.177717952247,0.0,1.0
2007-04-19,19.6,19.6001,19.6,19.6001,1562,12.0428897154155,12.0429511587304,12.0428897154155,12.0429511587304,2542.18054997307,0.0,1.0
2007-04-20,19.6,19.6,19.6,19.6,0,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,0,0.0,1.0
2007-04-23,19.6,19.74,19.6,19.73,1100,12.0428897154155,12.1289103562399,12.0428897154155,12.1227660247524,1790.26799293878,0.0,1.0
2007-04-24,19.6,19.636,19.6,19.6228,1148,12.0428897154155,12.0650093087704,12.0428897154155,12.0568987912069,1868.3887780852,0.0,1.0
2007-04-25,19.68,19.68,19.6,19.6,600,12.0920443673152,12.0920443673152,12.0428897154155,12.0428897154155,976.509814330241,0.0,1.0
2007-04-26,19.639,19.77,19.6,19.7,2155,12.0668526082166,12.1473433507023,12.0428897154155,12.1043330302901,3507.29774980279,0.0,1.0
2007-04-27,19.6,19.6001,19.6,19.6001,200,12.0428897154155,12.0429511587304,12.0428897154155,12.0429511587304,325.503271443415,0.0,1.0
2007-04-30,19.6,19.6,19.6,19.6,400,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,651.00654288683,0.0,1.0
2007-05-01,19.63,19.71,19.6,19.6,4668,12.0613227098779,12.1104773617775,12.0428897154155,12.0428897154155,7597.24635548928,0.0,1.0
2007-05-02,19.61,19.78,19.6,19.77,5302,12.049034046903,12.1534876821897,12.0428897154155,12.1473433507023,8629.0917259649,0.0,1.0
2007-05-03,19.6,19.7,19.6,19.7,1787,12.0428897154155,12.1043330302901,12.0428897154155,12.1043330302901,2908.37173034691,0.0,1.0
2007-05-04,19.61,19.61,19.61,19.61,121,12.049034046903,12.049034046903,12.049034046903,12.049034046903,196.929479223265,0.0,1.0
2007-05-07,19.61,19.6101,19.6,19.6,1931,12.049034046903,12.0490954902178,12.0428897154155,12.0428897154155,3142.73408578616,0.0,1.0
2007-05-08,19.6899,19.6899,19.6,19.6,2196,12.0981272554877,12.0981272554877,12.0428897154155,12.0428897154155,3574.02592044871,0.0,1.0
2007-05-09,19.6899,19.6899,19.6899,19.6899,0,12.0981272554877,12.0981272554877,12.0981272554877,12.0981272554877,0,0.0,1.0
2007-05-10,19.66,19.66,19.6,19.6,800,12.0797557043403,12.0797557043403,12.0428897154155,12.0428897154155,1302.01308577365,0.0,1.0
2007-05-11,19.6,19.6,19.6,19.6,1665,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,2709.81473476643,0.0,1.0
2007-05-14,19.6,19.6,19.6,19.6,2600,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,4231.54252876439,0.0,1.0
2007-05-15,19.6,19.6399,19.6,19.6,1390,12.0428897154155,12.0674055980505,12.0428897154155,12.0428897154155,2262.24773653173,0.0,1.0
2007-05-16,19.6,19.6,19.6,19.6,1100,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,1790.26799293878,0.0,1.0
2007-05-17,19.6,19.602,19.6,19.6,848,12.0428897154155,12.044118581713,12.0428897154155,12.0428897154155,1380.13387092008,0.0,1.0
2007-05-18,19.61,19.65,19.6,19.6,1817,12.049034046903,12.0736113728528,12.0428897154155,12.0428897154155,2957.19722106341,0.0,1.0
2007-05-21,19.6,19.635,19.6,19.635,1989,12.0428897154155,12.0643948756216,12.0428897154155,12.0643948756216,3237.13003450476,0.0,1.0
2007-05-22,19.6,19.6,19.6,19.6,892,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,1451.74459063763,0.0,1.0
2007-05-23,19.6,19.6,19.6,19.6,1900,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,3092.28107871244,0.0,1.0
2007-05-24,19.6,19.6,19.6,19.6,2300,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,3743.28762159927,0.0,1.0
2007-05-25,19.6,19.6,19.6,19.6,0,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,0,0.0,1.0
2007-05-29,19.64,19.64,19.64,19.64,100,12.0674670413653,12.0674670413653,12.0674670413653,12.0674670413653,162.751635721708,0.0,1.0
2007-05-30,19.65,19.67,19.6,19.6,2219,12.0736113728528,12.0859000358277,12.0428897154155,12.0428897154155,3611.45879666468,0.0,1.0
2007-05-31,19.6,19.7,19.6,19.65,2281,12.0428897154155,12.1043330302901,12.0428897154155,12.0736113728528,3712.36481081215,0.0,1.0
2007-06-01,19.642,19.65,19.6,19.6,2224,12.0686959076628,12.0736113728528,12.0428897154155,12.0428897154155,3619.59637845078,0.0,1.0
2007-06-04,19.6,19.6,19.6,19.6,400,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,651.00654288683,0.0,1.0
2007-06-05,19.6,19.6,19.6,19.6,400,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,651.00654288683,0.0,1.0
2007-06-06,19.6,19.6,19.6,19.6,2110,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,3434.05951372803,0.0,1.0
2007-06-07,19.6,19.6,19.6,19.6,0,12.0428897154155,12.0428897154155,12.0428897154155,12.0428897154155,0,0.0,1.0
2007-06-08,19.6376,19.6376,19.6,19.6,1718,12.0659924018083,12.0659924018083,12.0428897154155,12.0428897154155,2796.07310169894,0.0,1.0
2007-06-11,19.6,19.65,19.6,19.6,900,12.0428897154155,12.0736113728528,12.0428897154155,12.0428897154155,1464.76472149537,0.0,1.0
2007-06-12,19.64,19.64,19.6,19.6,2600,12.0674670413653,12.0674670413653,12.0428897154155,12.0428897154155,4231.5425287644,0.0,1.0
2007-06-13,19.69,19.69,19.6,19.6,5499,12.0981886988026,12.0981886988026,12.0428897154155,12.0428897154155,8949.7124483367,0.0,1.0
2007-06-14,19.61,19.75,19.6,19.61,5533,12.049034046903,12.1350546877274,12.0428897154155,12.049034046903,9005.04800448204,0.0,1.0
2007-06-15,19.36,19.89,19.36,19.8,67384,11.8954257597165,12.2210753285518,11.8954257597165,12.1657763451646,109668.562214716,0.0,1.0
2007-06-18,19.45,19.45,19.45,19.45,350,11.9507247431037,11.9507247431037,11.9507247431037,11.9507247431037,569.630725025973,0.0,1.0
2007-06-19,19.13,19.23,19.01,19.02,2130,11.754106135505,11.8155494503796,11.6803741576556,11.686518489143,3466.60984087238,0.0,1.0
2007-06-20,18.99,19.02,18.99,19.0,2010,11.6680854946806,11.686518489143,11.6680854946806,11.6742298261681,3271.30787800633,0.0,1.0
2007-06-21,17.25,18.72,17.1,18.59,98023,10.5989718158631,11.5021885445193,10.5068068435513,11.4223122351824,159534.03588349,0.0,1.0
2007-06-22,17.46,17.97,17.35,17.97,20701,10.7280027770997,11.04136368296,10.6604151307377,11.04136368296,33691.2161107507,0.0,1.0
2007-06-25,17.5,17.82,17.41,17.5,11400,10.7525801030496,10.9491987106482,10.6972811196624,10.7525801030496,18553.6864722746,0.0,1.0
2007-06-26,16.84,17.52,16.68,17.51,13743,10.3470542248774,10.7648687660245,10.2487449210781,10.758724434537,22366.9572972342,0.0,1.0
2007-06-27,17.17,17.48,16.75,17.03,14309,10.5498171639635,10.7402914400746,10.2917552414903,10.4637965231391,23288.1315554191,0.0,1.0
2007-06-28,17.41,17.41,17.2,17.28,4553,10.6972811196624,10.6972811196624,10.5682501584259,10.6174048103255,7410.08197440937,0.0,1.0
2007-06-29,18.17,18.17,17.4,17.74,5097,11.1642503127092,11.1642503127092,10.691136788175,10.9000440587485,8295.4508727354,0.0,1.0
2007-07-02,18.1,18.4,18.0,18.4,1097,11.121239992297,11.3055699369207,11.0597966774224,11.3055699369207,1785.38544386713,0.0,1.0
2007-07-03,18.1,18.1,18.1,18.1,800,11.121239992297,11.121239992297,11.121239992297,11.121239992297,1302.01308577366,0.0,1.0
2007-07-05,18.25,18.37,18.0,18.0,3610,11.2134049646088,11.2871369424583,11.0597966774224,11.0597966774224,5875.33404955365,0.0,1.0
2007-07-06,18.0,18.11,18.0,18.1,915,11.0597966774224,11.1273843237844,11.0597966774224,11.121239992297,1489.17746685362,0.0,1.0
2007-07-09,17.958,18.11,17.92,18.11,1800,11.0339904851751,11.1273843237844,11.0106420255228,11.1273843237844,2929.52944299073,0.0,1.0
2007-07-10,18.22,18.22,18.05,18.05,712,11.1949719701465,11.1949719701465,11.0905183348597,11.0905183348597,1158.79164633855,0.0,1.0
2007-07-11,18.0,18.08,18.0,18.08,500,11.0597966774224,11.1089513293221,11.0597966774224,11.1089513293221,813.758178608537,0.0,1.0
2007-07-12,18.1,18.16,18.1,18.1001,1279,11.121239992297,11.1581059812217,11.121239992297,11.1213014356119,2081.59342088063,0.0,1.0
2007-07-13,18.0,18.05,18.0,18.05,5700,11.2256936275837,11.2568761098826,11.2256936275837,11.2568761098826,9139.74703067719,0.27,1.0
2007-07-16,18.0101,18.0101,18.0101,18.0101,400,11.2319924890081,11.2319924890081,11.2319924890081,11.2319924890081,641.385756538748,0.0,1.0
2007-07-17,18.1182,18.1182,18.0,18.01,1500,11.2994090157382,11.2994090157382,11.2256936275837,11.2319301240435,2405.19658702031,0.0,1.0
2007-07-18,18.14,18.15,18.1,18.1,2900,11.3130045780205,11.3192410744803,11.2880585921814,11.2880585921814,4650.04673490592,0.0,1.0
2007-07-19,18.1,18.24,18.1,18.24,300,11.2880585921814,11.3753695426182,11.2880585921814,11.3753695426182,481.039317404062,0.0,1.0
2007-07-20,18.27,18.27,18.1,18.1,700,11.3940790319975,11.3940790319975,11.2880585921814,11.2880585921814,1122.42507394281,0.0,1.0
2007-07-23,18.1,18.19,18.1,18.19,1002,11.2880585921814,11.3441870603193,11.2880585921814,11.3441870603193,1606.67132012957,0.0,1.0
2007-07-24,18.18,18.25,18.0,18.0,1939,11.3379505638596,11.381606039078,11.2256936275837,11.2256936275837,3109.11745482157,0.0,1.0
2007-07-25,18.25,18.25,18.25,18.25,1000,11.381606039078,11.381606039078,11.381606039078,11.381606039078,1603.46439134686,0.0,1.0
2007-07-26,18.25,18.25,18.25,18.25,0,11.381606039078,11.381606039078,11.381606039078,11.381606039078,0,0.0,1.0
2007-07-27,18.192,18.25,18.192,18.25,753,11.3454343596113,11.381606039078,11.3454343596113,11.381606039078,1207.40868668419,0.0,1.0
2007-07-30,18.0,18.01,18.0,18.01,732,11.2256936275837,11.2319301240435,11.2256936275837,11.2319301240435,1173.73593446591,0.0,1.0
2007-07-31,18.0,18.07,18.0,18.0,2219,11.2256936275837,11.2693491028021,11.2256936275837,11.2256936275837,3558.08748439872,0.0,1.0
2007-08-01,18.0,18.0,18.0,18.0,103,11.2256936275837,11.2256936275837,11.2256936275837,11.2256936275837,165.156832308728,0.0,1.0
2007-08-02,18.208,18.5,18.0,18.14,8528,11.3554127539469,11.5375184505722,11.2256936275837,11.3130045780205,13674.3443294061,0.0,1.0
2007-08-03,18.25,18.25,18.15,18.17,3790,11.381606039078,11.381606039078,11.3192410744803,11.3317140673998,6077.13004320462,0.0,1.0
2007-08-06,18.25,18.25,18.25,18.25,0,11.381606039078,11.381606039078,11.381606039078,11.381606039078,0,0.0,1.0
2007-08-07,18.086,18.086,18.04,18.04,300,11.2793274971378,11.2793274971378,11.2506396134228,11.2506396134228,481.039317404059,0.0,1.0
2007-08-08,18.0,18.0,17.91,17.91,775,11.2256936275837,11.2256936275837,11.1695651594458,11.1695651594458,1242.68490329383,0.0,1.0
2007-08-09,17.95,18.22,17.71,18.11,2074,11.1945111452849,11.3628965496987,11.0448352302504,11.2942950886412,3325.58514765341,0.0,1.0
2007-08-10,17.5,17.87,17.5,17.87,1800,10.9138688045953,11.1446191736067,10.9138688045953,11.1446191736067,2886.23590442437,0.0,1.0
2007-08-13,17.5,17.5,17.5,17.5,0,10.9138688045953,10.9138688045953,10.9138688045953,10.9138688045953,0,0.0,1.0
2007-08-14,17.67,17.67,17.67,17.67,100,11.0198892444114,11.0198892444114,11.0198892444114,11.0198892444114,160.346439134687,0.0,1.0
2007-08-15,17.5,17.65,17.5,17.65,500,10.9138688045953,11.0074162514918,10.9138688045953,11.0074162514918,801.732195673435,0.0,1.0
2007-08-16,18.11,18.16,17.51,17.54,1425,11.2942950886412,11.32547757094,10.9201053010551,10.9388147904344,2284.93675766929,0.0,1.0
2007-08-17,17.65,18.2,17.63,18.2,2150,11.0074162514918,11.3504235567791,10.9949432585723,11.3504235567791,3447.44844139578,0.0,1.0
2007-08-20,18.0899,18.19,17.75,17.76,1300,11.2817597307571,11.3441870603193,11.0697812160895,11.0760177125493,2084.50370875092,0.0,1.0
2007-08-21,18.0899,18.0899,18.0899,18.0899,0,11.2817597307571,11.2817597307571,11.2817597307571,11.2817597307571,0,0.0,1.0
2007-08-22,17.8,17.8,17.78,17.7801,706,11.1009636983884,11.1009636983884,11.0884907054688,11.0885530704334,1132.04586029089,0.0,1.0
2007-08-23,17.75,17.8,17.75,17.7999,1200,11.0697812160895,11.1009636983884,11.0697812160895,11.1009013334238,1924.15726961625,0.0,1.0
2007-08-24,17.91,17.91,17.91,17.91,100,11.1695651594458,11.1695651594458,11.1695651594458,11.1695651594458,160.346439134687,0.0,1.0
2007-08-27,17.91,17.91,17.91,17.91,0,11.1695651594458,11.1695651594458,11.1695651594458,11.1695651594458,0,0.0,1.0
2007-08-28,17.84,17.84,17.65,17.66,1795,11.1259096842274,11.1259096842274,11.0074162514918,11.0136527479516,2878.21858246764,0.0,1.0
2007-08-29,17.8,17.8,17.8,17.8,100,11.1009636983884,11.1009636983884,11.1009636983884,11.1009636983884,160.346439134687,0.0,1.0
2007-08-30,17.72,17.8,17.7,17.8,965,11.0510717267102,11.1009636983884,11.0385987337907,11.1009636983884,1547.34313764973,0.0,1.0
2007-08-31,17.622,17.7,17.5,17.7,6470,10.9899540614045,11.0385987337907,10.9138688045953,11.0385987337907,10374.4146120142,0.0,1.0
2007-09-04,17.622,17.622,17.622,17.622,0,10.9899540614045,10.9899540614045,10.9899540614045,10.9899540614045,0,0.0,1.0
2007-09-05,17.61,17.61,17.61,17.61,245,10.9824702656528,10.9824702656528,10.9824702656528,10.9824702656528,392.848775879982,0.0,1.0
2007-09-06,17.55,17.606,17.5,17.51,1711,10.9450512868941,10.9799756670689,10.9138688045953,10.9201053010551,2743.52757359451,0.0,1.0
2007-09-07,17.73,17.77,17.6001,17.6001,1275,11.05730822317,11.0822542090091,10.9762961341576,10.9762961341576,2044.41709896726,0.0,1.0
2007-09-10,17.5001,17.5001,17.5,17.5,600,10.9139311695599,10.9139311695599,10.9138688045953,10.9138688045953,962.078634808122,0.0,1.0
2007-09-11,17.5501,17.5501,17.5501,17.5501,300,10.9451136518587,10.9451136518587,10.9451136518587,10.9451136518587,481.039317404063,0.0,1.0
2007-09-12,17.8,17.84,17.55,17.56,1200,11.1009636983884,11.1259096842274,10.9450512868941,10.9512877833539,1924.15726961624,0.0,1.0
2007-09-13,17.78,18.1,17.78,17.9399,1500,11.0884907054688,11.2880585921814,11.0884907054688,11.1882122838605,2405.19658702031,0.0,1.0
2007-09-14,17.57,17.66,17.57,17.66,729,10.9575242798137,11.0136527479516,10.9575242798137,11.0136527479516,1168.92554129187,0.0,1.0
2007-09-17,17.57,17.57,17.57,17.57,0,10.9575242798137,10.9575242798137,10.9575242798137,10.9575242798137,0,0.0,1.0
2007-09-18,17.55,17.61,17.55,17.61,2100,10.9450512868941,10.9824702656528,10.9450512868941,10.9824702656528,3367.27522182844,0.0,1.0
2007-09-19,17.64,17.64,17.55,17.55,454,11.0011797550321,11.0011797550321,10.9450512868941,10.9450512868941,727.972833671477,0.0,1.0
2007-09-20,17.5001,17.5001,17.5001,17.5001,300,10.9139311695599,10.9139311695599,10.9139311695599,10.9139311695599,481.039317404061,0.0,1.0
2007-09-21,17.41,17.57,17.41,17.57,1492,10.8577403364574,10.9575242798137,10.8577403364574,10.9575242798137,2392.36887188953,0.0,1.0
2007-09-24,17.325,17.5,17.27,17.5,1000,10.8047301165494,10.9138688045953,10.7704293860206,10.9138688045953,1603.46439134686,0.0,1.0
2007-09-25,17.27,17.27,17.27,17.27,300,10.7704293860206,10.7704293860206,10.7704293860206,10.7704293860206,481.039317404062,0.0,1.0
2007-09-26,17.27,17.27,17.27,17.27,300,10.7704293860206,10.7704293860206,10.7704293860206,10.7704293860206,481.039317404062,0.0,1.0
2007-09-27,17.31,17.31,17.2947,17.2947,200,10.7953753718597,10.7953753718597,10.7858335322763,10.7858335322763,320.692878269374,0.0,1.0
2007-09-28,17.31,17.31,17.31,17.31,0,10.7953753718597,10.7953753718597,10.7953753718597,10.7953753718597,0,0.0,1.0
2007-10-01,17.36,17.5,17.35,17.35,2414,10.8265578541585,10.9138688045953,10.8203213576988,10.8203213576988,3870.76304071136,0.0,1.0
2007-10-02,17.27,17.37,17.27,17.37,475,10.7704293860206,10.8327943506183,10.7704293860206,10.8327943506183,761.645585889765,0.0,1.0
2007-10-03,17.14,17.25,17.14,17.2,700,10.6893549320436,10.7579563931011,10.6893549320436,10.7267739108022,1122.42507394281,0.0,1.0
2007-10-04,17.11,17.25,17.1,17.2,1800,10.6706454426643,10.7579563931011,10.6644089462046,10.7267739108022,2886.23590442437,0.0,1.0
2007-10-05,17.21,17.21,17.04,17.04,786,10.733010407262,10.733010407262,10.6269899674459,10.6269899674459,1260.32301159864,0.0,1.0
2007-10-08,17.74,17.77,17.25,17.77,850,11.0635447196298,11.0822542090091,10.7579563931011,11.0822542090091,1362.94473264483,0.0,1.0
2007-10-09,17.3,17.69,17.27,17.69,1000,10.7891388753999,11.0323622373309,10.7704293860206,11.0323622373309,1603.46439134687,0.0,1.0
2007-10-10,17.32,17.32,17.25,17.25,409,10.8016118683195,10.8016118683195,10.7579563931011,10.7579563931011,655.816936060868,0.0,1.0
2007-10-11,17.32,17.32,17.2,17.2001,506,10.8016118683195,10.8016118683195,10.7267739108022,10.7268362757668,811.352982021514,0.0,1.0
2007-10-12,16.85,17.12,16.84,17.02,1460,10.6768819391241,10.8479655072881,10.6705455106736,10.7846012227829,2304.13711983203,0.27,1.0
2007-10-15,16.84,16.85,16.84,16.85,400,10.6705455106736,10.6768819391241,10.6705455106736,10.6768819391241,631.270443789596,0.0,1.0
2007-10-16,16.57,16.57,16.57,16.57,100,10.4994619425096,10.4994619425096,10.4994619425096,10.4994619425096,157.817610947399,0.0,1.0
2007-10-17,16.6645,16.69,16.6645,16.69,525,10.559341191367,10.5754990839158,10.559341191367,10.5754990839158,828.542457473844,0.0,1.0
2007-10-18,17.39,17.39,16.7775,16.81,5477,11.0190490754521,11.0190490754521,10.6309428328578,10.651536225322,8643.67055158906,0.0,1.0
2007-10-19,17.38,17.39,17.352,17.38,2079,11.0127126470016,11.0190490754521,10.9949706473401,11.0127126470016,3281.02813159643,0.0,1.0
2007-10-22,17.2,17.29,17.2,17.29,500,10.8986569348922,10.9556847909469,10.8986569348922,10.9556847909469,789.088054737,0.0,1.0
2007-10-23,17.1601,17.1601,17.078,17.078,645,10.8733745853747,10.8733745853747,10.8213525077959,10.8213525077959,1017.92359061072,0.0,1.0
2007-10-24,17.0,17.16,17.0,17.16,1140,10.7719283658819,10.8733112210902,10.7719283658819,10.8733112210902,1799.12076480035,0.0,1.0
2007-10-25,17.348,17.348,17.13,17.13,1300,10.9924360759599,10.9924360759599,10.8543019357386,10.8543019357386,2051.6289423162,0.0,1.0
2007-10-26,17.06,17.14,17.06,17.14,200,10.809946936585,10.8606383641891,10.809946936585,10.8606383641891,315.635221894798,0.0,1.0
2007-10-29,17.0,17.35,17.0,17.35,2612,10.7719283658819,10.99370336165,10.7719283658819,10.99370336165,4122.19599794606,0.0,1.0
2007-10-30,16.98,16.98,16.98,16.98,200,10.7592555089808,10.7592555089808,10.7592555089808,10.7592555089808,315.6352218948,0.0,1.0
2007-10-31,17.14,17.14,16.7,16.99,2860,10.8606383641891,10.8606383641891,10.5818355123663,10.7655919374314,4513.58367309563,0.0,1.0
2007-11-01,16.782,17.24,16.68,17.24,2181,10.6337942256606,10.9240026486943,10.5691626554653,10.9240026486943,3442.00209476277,0.0,1.0
2007-11-02,17.09,17.33,16.918,16.918,7133,10.8289562219365,10.981030504749,10.7199696525876,10.7199696525876,11257.130188878,0.0,1.0
2007-11-05,17.09,17.09,17.09,17.09,0,10.8289562219365,10.8289562219365,10.8289562219365,10.8289562219365,0,0.0,1.0
2007-11-06,17.042,17.042,16.57,16.57,723,10.7985413653741,10.7985413653741,10.4994619425096,10.4994619425096,1141.02132714969,0.0,1.0
2007-11-07,16.8,16.9999,16.8,16.9999,200,10.6451997968715,10.7718650015974,10.6451997968715,10.7718650015974,315.635221894799,0.0,1.0
2007-11-08,16.8,16.8,16.8,16.8,0,10.6451997968715,10.6451997968715,10.6451997968715,10.6451997968715,0,0.0,1.0
2007-11-09,16.6401,16.86,16.64,16.8,1110,10.5438803059477,10.6832183675746,10.5438169416632,10.6451997968715,1751.77548151613,0.0,1.0
2007-11-12,16.6401,16.6401,16.6401,16.6401,0,10.5438803059477,10.5438803059477,10.5438803059477,10.5438803059477,0,0.0,1.0
2007-11-13,16.79,16.86,16.67,16.86,900,10.638863368421,10.6832183675746,10.5628262270148,10.6832183675746,1420.35849852659,0.0,1.0
2007-11-14,16.54,16.6,16.54,16.59,1247,10.480452657158,10.5184712278611,10.480452657158,10.5121347994106,1967.98560851407,0.0,1.0
2007-11-15,16.48,16.5,16.35,16.5,1900,10.4424340864549,10.4551069433559,10.3600605165982,10.4551069433559,2998.53460800059,0.0,1.0
2007-11-16,16.27,16.3,16.27,16.3,1000,10.309369088994,10.3283783743456,10.309369088994,10.3283783743456,1578.17610947399,0.0,1.0
2007-11-19,16.15,16.27,16.15,16.27,3542,10.2333319475878,10.309369088994,10.2333319475878,10.309369088994,5589.89977975687,0.0,1.0
2007-11-20,16.28,16.77,16.28,16.77,3510,10.3157055174445,10.6261905115199,10.3157055174445,10.6261905115199,5539.39814425373,0.0,1.0
2007-11-21,16.3,16.57,16.3,16.3,3505,10.3283783743456,10.4994619425096,10.3283783743456,10.3283783743456,5531.50726370632,0.0,1.0
2007-11-23,16.07,16.3,16.07,16.3,1410,10.1826405199836,10.3283783743456,10.1826405199836,10.3283783743456,2225.22831435834,0.0,1.0
2007-11-26,16.07,16.07,16.07,16.07,100,10.1826405199836,10.1826405199836,10.1826405199836,10.1826405199836,157.8176109474,0.0,1.0
2007-11-27,16.04,16.0401,16.04,16.0401,550,10.1636312346321,10.1636945989166,10.1636312346321,10.1636945989166,867.996860210694,0.0,1.0
2007-11-28,16.05,16.1,16.05,16.1,400,10.1699676630826,10.2016498053352,10.1699676630826,10.2016498053352,631.270443789597,0.0,1.0
2007-11-29,16.05,16.05,16.05,16.05,0,10.1699676630826,10.1699676630826,10.1699676630826,10.1699676630826,0,0.0,1.0
2007-11-30,16.05,16.08,16.05,16.08,200,10.1699676630826,10.1889769484341,10.1699676630826,10.1889769484341,315.635221894798,0.0,1.0
2007-12-03,16.006,16.0299,16.0,16.0,1293,10.1420873779003,10.157231441897,10.13828552083,10.13828552083,2040.58170954987,0.0,1.0
2007-12-04,15.72,15.98,15.71,15.98,1700,9.96086552421547,10.125612663929,9.95452909576496,10.125612663929,2682.89938610579,0.0,1.0
2007-12-05,15.72,15.76,15.72,15.76,1900,9.96086552421547,9.98621123801755,9.96086552421547,9.98621123801755,2998.53460800059,0.0,1.0
2007-12-06,15.95,15.95,15.85,15.9,3245,10.1066033785774,10.1066033785774,10.0432390940722,10.0749212363248,5121.18147524311,0.0,1.0
2007-12-07,15.69,15.81,15.5,15.81,2000,9.94185623886392,10.0178933802701,9.82146409830406,10.0178933802701,3156.35221894798,0.0,1.0
2007-12-10,15.55,15.8799,15.5001,15.57,2392,9.85314624055666,10.0621850151393,9.82152746258857,9.86581909745769,3774.99725386179,0.0,1.0
2007-12-11,15.498,15.75,15.41,15.66,5563,9.82019681261396,9.97987480956703,9.76443624224939,9.92284695351236,8779.39369700382,0.0,1.0
2007-12-12,15.44,15.75,15.41,15.75,2270,9.78344552760095,9.97987480956703,9.76443624224939,9.97987480956703,3582.45976850596,0.0,1.0
2007-12-13,15.54,15.54,15.4601,15.508,700,9.84680981210614,9.84680981210614,9.79618174878649,9.82653324106448,1104.72327663179,0.0,1.0
2007-12-14,15.42,15.42,15.41,15.41,2771,9.77077267069991,9.77077267069991,9.76443624224939,9.76443624224939,4373.12599935243,0.0,1.0
2007-12-17,15.6237,15.6237,15.5899,15.5899,750,9.89984571823698,9.89984571823698,9.87842859007423,9.87842859007423,1183.63208210549,0.0,1.0
2007-12-18,15.42,15.42,15.41,15.42,1105,9.77077267069991,9.77077267069991,9.76443624224939,9.77077267069991,1743.88460096876,0.0,1.0
2007-12-19,15.03,15.31,14.9,15.31,3103,9.52365196112968,9.7010719577442,9.44127839127294,9.7010719577442,4897.0804676978,0.0,1.0
2007-12-20,15.25,15.63,15.05,15.05,18569,9.66305338704109,9.90383766816081,9.53632481803072,9.53632481803072,29305.1521768226,0.0,1.0
2007-12-21,15.38,15.75,15.0801,15.24,28865,9.74542695689784,9.97987480956703,9.55539746766678,9.65671695859057,45554.0533999668,0.0,1.0
2007-12-24,15.2,15.2,15.2,15.2,227,9.6313712447885,9.6313712447885,9.6313712447885,9.6313712447885,358.245976850596,0.0,1.0
2007-12-26,15.13,15.46,15.13,15.14,2185,9.58701624563487,9.79611838450199,9.58701624563487,9.59335267408539,3448.31479920067,0.0,1.0
2007-12-27,14.5,15.2,14.47,15.0,6047,9.18782125325219,9.6313712447885,9.16881196790063,9.50464267577812,9543.23093398923,0.0,1.0
2007-12-28,14.7501,15.21,14.6001,15.21,3072,9.34629532879966,9.63770767323902,9.25124890204188,9.63770767323902,4848.15700830411,0.0,1.0
2007-12-31,14.06,14.57,13.56,14.57,14297,8.90901840142936,9.23217625240582,8.59219697890342,9.23217625240582,22563.1838371497,0.0,1.0
2008-01-02,14.0,14.18,14.0,14.18,430,8.87099983072625,8.98505554283559,8.87099983072625,8.98505554283559,678.615727073817,0.0,1.0
2008-01-03,14.2,14.2,14.19,14.19,200,8.99772839973662,8.99772839973662,8.9913919712861,8.9913919712861,315.635221894799,0.0,1.0
2008-01-04,13.97,13.97,13.68,13.71,300,8.85199054537469,8.85199054537469,8.66823412030965,8.68724340566121,473.452832842198,0.0,1.0
2008-01-07,13.98,13.98,13.68,13.68,2168,8.85832697382521,8.85832697382521,8.66823412030965,8.66823412030965,3421.48580533962,0.0,1.0
2008-01-08,13.52,14.0,13.5,13.71,2693,8.56685126510135,8.87099983072625,8.55417840820031,8.68724340566121,4250.02826281346,0.0,1.0
2008-01-09,13.78,13.97,13.73,13.9699,3926,8.73159840481484,8.85199054537469,8.69991626256224,8.85192718109019,6195.91940579489,0.0,1.0
2008-01-10,13.95,13.97,13.896,13.97,9632,8.83931768847365,8.85199054537469,8.80510097484085,8.85199054537469,15200.9922864535,0.0,1.0
2008-01-11,13.98,13.98,13.98,13.98,2450,9.03574697043974,9.03574697043974,9.03574697043974,9.03574697043974,3790.61079422116,0.28,1.0
2008-01-14,13.99,14.0,13.8658,14.0,6148,9.04221030875908,9.04867364707842,8.96193564683285,9.04867364707842,9512.1123113762,0.0,1.0
2008-01-15,14.3,14.3,13.966,14.0,6912,9.24257379665867,9.24257379665867,9.02669829679266,9.04867364707842,10694.1640039415,0.0,1.0
2008-01-16,14.0,14.3,13.928,14.3,7240,9.04867364707842,9.24257379665867,9.00213761117916,9.24257379665867,11201.6416939433,0.0,1.0
2008-01-17,13.4,14.08,13.34,14.0,9102,8.66087334791792,9.10038035363315,8.62209331800187,9.04867364707842,14082.5058975514,0.0,1.0
2008-01-18,13.68,13.75,13.5,13.75,3451,8.84184682085949,8.88709018909488,8.72550673111133,8.88709018909488,5339.34606157437,0.0,1.0
2008-01-22,13.28,13.6,13.26,13.6,7166,8.58331328808582,8.79014011430475,8.57038661144713,8.79014011430475,11087.1497760771,0.0,1.0
2008-01-23,13.4601,14.75,13.42,13.42,8639,8.69971801121716,9.53342402102905,8.6738000245566,8.6738000245566,13366.1578168476,0.0,1.0
2008-01-24,13.82,14.6899,13.78,14.0,9815,8.93233355733027,9.49457935772981,8.9064802040529,9.04867364707842,15185.6509980737,0.0,1.0
2008-01-25,13.5,13.75,13.5,13.75,13464,8.72550673111133,8.88709018909488,8.72550673111133,8.88709018909488,20831.3402993444,0.0,1.0
2008-01-28,13.6,13.6,13.26,13.5,10326,8.79014011430475,8.79014011430475,8.57038661144713,8.72550673111133,15976.2641065827,0.0,1.0
2008-01-29,13.7,13.7,13.2,13.68,5380,8.85477349749817,8.85477349749817,8.53160658153108,8.84184682085949,8323.87186649381,0.0,1.0
2008-01-30,13.6,13.85,13.44,13.85,3730,8.79014011430475,8.95172357228829,8.68672670119528,8.95172357228829,5771.01153569181,0.0,1.0
2008-01-31,14.2,14.2,13.548,13.548,8006,9.17794041346525,9.17794041346525,8.75653075504417,8.75653075504417,12386.7877626672,0.0,1.0
2008-02-01,14.05,14.05,13.84,13.84,1832,9.08099033867513,9.08099033867513,8.94526023396895,8.94526023396895,2834.44856122986,0.0,1.0
2008-02-04,13.87,14.18,13.67,13.67,3529,8.96465024892698,9.16501373682657,8.83538348254014,8.83538348254014,5460.02673175774,0.0,1.0
2008-02-05,13.61,14.18,13.6,13.75,15116,8.79660345262409,9.16501373682657,8.79014011430475,8.88709018909488,23387.2950063049,0.0,1.0
2008-02-06,13.75,13.95,13.75,13.95,2463,8.88709018909488,9.01635695548171,8.88709018909488,9.01635695548171,3810.72423925172,0.0,1.0
2008-02-07,13.7,13.85,13.6,13.75,2200,8.85477349749817,8.95172357228829,8.79014011430475,8.88709018909488,3403.81377440267,0.0,1.0
2008-02-08,14.18,14.18,13.84,13.94,7352,9.16501373682657,9.16501373682657,8.94526023396895,9.00989361716237,11374.926758822,0.0,1.0
2008-02-11,13.88,14.04,13.88,14.03,2199,8.97111358724632,9.07452700035579,8.97111358724632,9.06806366203645,3402.2665863234,0.0,1.0
2008-02-12,13.89,14.21,13.85,13.88,2509,8.97757692556566,9.1844037517846,8.95172357228829,8.97111358724632,3881.89489089832,0.0,1.0
2008-02-13,14.0,14.2,13.85,13.89,2100,9.04867364707842,9.17794041346525,8.95172357228829,8.97757692556566,3249.09496647528,0.0,1.0
2008-02-14,14.0,14.0899,14.0,14.0,1112,9.04867364707842,9.1067790585693,9.04867364707842,9.04867364707842,1720.47314415262,0.0,1.0
2008-02-15,14.7,14.74,14.19,14.19,4574,9.50110732943234,9.52696068270971,9.17147707514591,9.17147707514591,7076.83827459901,0.0,1.0
2008-02-19,14.54,14.71,14.47,14.7001,5357,9.39769391632287,9.50757066775168,9.35245054808748,9.50117196281554,8288.28654067051,0.0,1.0
2008-02-20,14.38,14.7,14.25,14.32,1500,9.29428050321341,9.50110732943234,9.21025710506196,9.25550047329736,2320.78211891091,0.0,1.0
2008-02-21,14.52,14.73,14.52,14.73,300,9.38476723968419,9.52049734439037,9.38476723968419,9.52049734439037,464.156423782183,0.0,1.0
2008-02-22,14.86,14.86,14.5,14.55,1840,9.60452074254181,9.60452074254181,9.37184056304551,9.40415725464222,2846.82606586405,0.0,1.0
2008-02-25,14.7899,14.7899,14.5601,14.5601,950,9.55921274092322,9.55921274092322,9.41068522634475,9.41068522634475,1469.82867531025,0.0,1.0
2008-02-26,14.43,14.44,14.43,14.44,200,9.32659719481011,9.33306053312946,9.32659719481011,9.33306053312946,309.437615854789,0.0,1.0
2008-02-27,14.43,14.43,14.43,14.43,0,9.32659719481011,9.32659719481011,9.32659719481011,9.32659719481011,0,0.0,1.0
2008-02-28,14.83,15.08,14.35,14.3501,14933,9.58513072758378,9.74671418556733,9.27489048825538,9.27495512163857,23104.1595877978,0.0,1.0
2008-02-29,14.744,15.5,14.45,14.54,6500,9.52954601803745,10.0181743949797,9.3395238714488,9.39769391632287,10056.7225152806,0.0,1.0
2008-03-03,14.35,14.6,14.31,14.6,9404,9.27489048825538,9.43647394623892,9.24903713497801,9.43647394623892,14549.7566974922,0.0,1.0
2008-03-04,14.13,14.27,14.0,14.25,10877,9.13269704522986,9.22318378170065,9.04867364707842,9.21025710506196,16828.7647382627,0.0,1.0
2008-03-05,14.03,14.86,14.0,14.35,17745,9.06806366203645,9.60452074254181,9.04867364707842,9.27489048825538,27454.8524667161,0.0,1.0
2008-03-06,14.23,14.49,14.23,14.26,2185,9.19733042842328,9.36537722472617,9.19733042842328,9.21672044338131,3380.60595321356,0.0,1.0
2008-03-07,14.23,14.23,14.23,14.23,0,9.19733042842328,9.19733042842328,9.19733042842328,9.19733042842328,0,0.0,1.0
2008-03-10,14.77,15.0,14.61,14.82,2000,9.54635069766773,9.69500747901259,9.44293728455827,9.57866738926444,3094.37615854789,0.0,1.0
2008-03-11,14.75,14.756,14.7399,14.75,2056,9.53342402102905,9.53730202402066,9.52689604932652,9.53342402102905,3181.01869098723,0.0,1.0
2008-03-12,14.5,14.83,14.5,14.75,1758,9.37184056304551,9.58513072758378,9.37184056304551,9.53342402102905,2719.95664336359,0.0,1.0
2008-03-13,14.8,14.9,14.3,14.9,3600,9.56574071262576,9.63037409581918,9.24257379665867,9.63037409581918,5569.87708538619,0.0,1.0
2008-03-14,14.8999,14.9,14.5001,14.9,2832,9.63030946243598,9.63037409581918,9.3719051964287,9.63037409581918,4381.63664050381,0.0,1.0
2008-03-17,14.75,14.75,14.75,14.75,600,9.53342402102905,9.53342402102905,9.53342402102905,9.53342402102905,928.312847564365,0.0,1.0
2008-03-18,14.38,14.38,14.38,14.38,500,9.29428050321341,9.29428050321341,9.29428050321341,9.29428050321341,773.594039636971,0.0,1.0
2008-03-19,14.4999,14.57,14.49,14.51,2637,9.37177592966231,9.4170839312809,9.36537722472617,9.37830390136485,4079.93496504539,0.0,1.0
2008-03-20,14.73,14.8899,14.0,14.29,1262,9.52049734439037,9.62384612411664,9.04867364707842,9.23611045833933,1952.55135604371,0.0,1.0
2008-03-24,14.72,14.75,14.27,14.75,4961,9.51403400607103,9.53342402102905,9.22318378170065,9.53342402102905,7675.60006127802,0.0,1.0
2008-03-25,14.35,14.7199,14.35,14.7199,4400,9.27489048825538,9.51396937268783,9.27489048825538,9.51396937268783,6807.62754880535,0.0,1.0
2008-03-26,14.37,14.37,14.37,14.37,100,9.28781716489406,9.28781716489406,9.28781716489406,9.28781716489406,154.718807927394,0.0,1.0
2008-03-27,14.61,14.61,14.61,14.61,253,9.44293728455827,9.44293728455827,9.44293728455827,9.44293728455827,391.438584056307,0.0,1.0
2008-03-28,14.66,14.66,14.66,14.66,200,9.47525397615497,9.47525397615497,9.47525397615497,9.47525397615497,309.437615854789,0.0,1.0
2008-03-31,14.69,14.69,14.69,14.69,400,9.494643991113,9.494643991113,9.494643991113,9.494643991113,618.875231709577,0.0,1.0
2008-04-01,14.69,14.7,14.57,14.5791,558,9.494643991113,9.50110732943234,9.4170839312809,9.4229655691515,863.33094823486,0.0,1.0
2008-04-02,14.432,14.59,14.41,14.57,3035,9.32788986247398,9.43001060791958,9.31367051817143,9.4170839312809,4695.71582059642,0.0,1.0
2008-04-03,14.664,14.6962,14.664,14.67,1100,9.47783931148271,9.49865126087099,9.47783931148271,9.48171731447432,1701.90688720134,0.0,1.0
2008-04-04,14.67,14.67,14.67,14.67,300,9.48171731447432,9.48171731447432,9.48171731447432,9.48171731447432,464.156423782183,0.0,1.0
2008-04-07,14.07,14.84,14.05,14.84,12398,9.09391701531381,9.59159406590313,9.08099033867513,9.59159406590313,19182.0378068383,0.0,1.0
2008-04-08,14.4,14.48,14.33,14.48,2301,9.30720717985209,9.35891388640682,9.2619638116167,9.35891388640682,3560.07977040934,0.0,1.0
2008-04-09,14.358,14.47,14.09,14.41,4731,9.28006115891085,9.35245054808748,9.1068436919525,9.31367051817143,7319.74680304502,0.0,1.0
2008-04-10,14.48,14.48,14.43,14.46,1300,9.35891388640682,9.35891388640682,9.32659719481011,9.34598720976814,2011.34450305613,0.0,1.0
2008-04-11,14.49,14.66,14.085,14.47,2200,9.54635069766773,9.65835067134637,9.27952723096274,9.53317423017613,3339.28649905855,0.28,1.0
2008-04-14,14.0,14.48,14.0,14.48,1204,9.22352724412341,9.53976246392193,9.22352724412341,9.53976246392193,1827.50042948477,0.0,1.0
2008-04-15,14.22,14.22,14.22,14.22,380,9.36846838653107,9.36846838653107,9.36846838653107,9.36846838653107,576.785849837385,0.0,1.0
2008-04-16,14.03,14.03,14.0,14.03,3479,9.24329194536082,9.24329194536082,9.22352724412341,9.24329194536082,5280.62624101122,0.0,1.0
2008-04-17,14.25,14.25,14.15,14.2,500,9.38823308776847,9.38823308776847,9.32235075031045,9.35529191903946,758.928749786034,0.0,1.0
2008-04-18,14.5,14.5,14.5,14.5,200,9.55293893141353,9.55293893141353,9.55293893141353,9.55293893141353,303.571499914413,0.0,1.0
2008-04-21,14.19,14.2499,14.15,14.15,1332,9.34870368529366,9.38816720543102,9.32235075031045,9.32235075031045,2021.78618942999,0.0,1.0
2008-04-23,14.15,14.67,14.15,14.2,1080,9.32235075031045,9.66493890509218,9.32235075031045,9.35529191903946,1639.28609953783,0.0,1.0
2008-04-24,14.15,14.15,14.15,14.15,1100,9.32235075031045,9.32235075031045,9.32235075031045,9.32235075031045,1669.64324952927,0.0,1.0
2008-04-25,14.1,14.75,14.1,14.18,5700,9.28940958158144,9.7176447750586,9.28940958158144,9.34211545154786,8651.78774756078,0.0,1.0
2008-04-28,14.31,14.49,14.31,14.43,1405,9.42776249024329,9.54635069766773,9.42776249024329,9.50682129519292,2132.58978689875,0.0,1.0
2008-04-29,14.4,14.55,14.0,14.2,4095,9.48705659395551,9.58588010014255,9.22352724412341,9.35529191903946,6215.62646074762,0.0,1.0
2008-05-01,14.1,14.4,14.1,14.4,2334,9.28940958158144,9.48705659395551,9.28940958158144,9.48705659395551,3542.6794040012,0.0,1.0
2008-05-05,13.8,14.192,13.8,14.11,14603,9.09176256920736,9.35002133204282,9.09176256920736,9.29599781532724,22165.2730662509,0.0,1.0
2008-05-06,13.28,13.79,13.26,13.61,7000,8.74917441442564,9.08517433546156,8.73599794693403,8.96658612803712,10625.0024970045,0.0,1.0
2008-05-07,13.4799,13.4799,13.32,13.45,600,8.88087320700423,8.88087320700423,8.77552734940885,8.86117438810428,910.71449974324,0.0,1.0
2008-05-08,13.41,13.76,13.41,13.48,1100,8.83482145312107,9.06540963422415,8.83482145312107,8.88093908934169,1669.64324952927,0.0,1.0
2008-05-09,13.4,13.489,13.31,13.42,1700,8.82823321937527,8.88686849971291,8.76893911566304,8.84140968686687,2580.35774927251,0.0,1.0
2008-05-12,13.4675,13.66,13.41,13.65,2511,8.87270379715943,8.99952729676613,8.83482145312107,8.99293906302033,3811.34018142546,0.0,1.0
2008-05-13,13.25,13.61,13.24,13.44,979,8.72940971318823,8.96658612803712,8.72282147944243,8.85458615435848,1485.98249208105,0.0,1.0
2008-05-14,13.265,13.36,13.22,13.24,3219,8.73929206380693,8.80188028439206,8.70964501195082,8.72282147944243,4885.98329112248,0.0,1.0
2008-05-15,13.48,13.629,13.22,13.43,4287,8.88093908934169,8.97910377215414,8.70964501195082,8.84799792061267,6507.05510066545,0.0,1.0
2008-05-16,13.26,13.59,13.25,13.38,1323,8.73599794693403,8.95340966054551,8.72940971318823,8.81505675188366,2008.12547193385,0.0,1.0
2008-05-19,13.25,13.71,13.24,13.56,4928,8.72940971318823,9.03246846549514,8.72282147944243,8.93364495930811,7480.00175789115,0.0,1.0
2008-05-20,13.25,13.25,13.25,13.25,400,8.72940971318823,8.72940971318823,8.72940971318823,8.72940971318823,607.142999828827,0.0,1.0
2008-05-22,13.39,13.39,13.2,13.28,4600,8.82164498562947,8.82164498562947,8.69646854445922,8.74917441442564,6982.1444980315,0.0,1.0
2008-05-23,13.344,13.35,13.2,13.2,2810,8.79133911039877,8.79529205064626,8.69646854445922,8.69646854445922,4265.17957379751,0.0,1.0
2008-05-27,13.57,13.57,13.25,13.31,2125,8.94023319305391,8.94023319305391,8.72940971318823,8.76893911566304,3225.44718659064,0.0,1.0
2008-05-28,13.09,13.65,13.09,13.65,2425,8.62399797325539,8.99293906302033,8.62399797325539,8.99293906302033,3680.80443646226,0.0,1.0
2008-05-29,13.5,13.5,13.0,13.0,4576,8.89411555683329,8.89411555683329,8.56470386954317,8.56470386954317,6945.71591804178,0.0,1.0
2008-05-30,13.0,13.19,13.0,13.15,3197,8.56470386954317,8.68988031071341,8.56470386954317,8.66352737573021,4852.5904261319,0.0,1.0
2008-06-02,13.02,13.02,13.02,13.02,400,8.57788033703477,8.57788033703477,8.57788033703477,8.57788033703477,607.142999828827,0.0,1.0
2008-06-03,13.052,13.55,13.0,13.0,2815,8.59896268502134,8.9270567255623,8.56470386954317,8.56470386954317,4272.76886129537,0.0,1.0
2008-06-04,13.4,13.48,12.87,13.05,1830,8.82823321937527,8.88093908934169,8.47905683084774,8.59764503827218,2777.67922421688,0.0,1.0
2008-06-05,12.93,13.31,12.79,13.29,10475,8.51858623332255,8.76893911566304,8.42635096088132,8.75576264817144,15899.5573080174,0.0,1.0
2008-06-06,12.994,13.0,12.78,12.95,1350,8.56075092929569,8.56470386954317,8.41976272713551,8.53176270081416,2049.10762442229,0.0,1.0
2008-06-09,13.4,13.4,12.94,13.01,2030,8.82823321937527,8.82823321937527,8.52517446706835,8.57129210328897,3081.25072413129,0.0,1.0
2008-06-10,13.0,13.0,13.0,13.0,1056,8.56470386954317,8.56470386954317,8.56470386954317,8.56470386954317,1602.8575195481,0.0,1.0
2008-06-11,12.9,13.0,12.9,12.93,2887,8.49882153208515,8.56470386954317,8.49882153208515,8.51858623332255,4382.05460126455,0.0,1.0
2008-06-12,12.9,12.9,12.9,12.9,0,8.49882153208515,8.49882153208515,8.49882153208515,8.49882153208515,0,0.0,1.0
2008-06-13,12.9,12.9,12.9,12.9,0,8.49882153208515,8.49882153208515,8.49882153208515,8.49882153208515,0,0.0,1.0
2008-06-16,12.78,12.78,12.78,12.78,400,8.41976272713551,8.41976272713551,8.41976272713551,8.41976272713551,607.142999828827,0.0,1.0
2008-06-17,12.78,12.78,12.78,12.78,0,8.41976272713551,8.41976272713551,8.41976272713551,8.41976272713551,0,0.0,1.0
2008-06-18,12.14,12.97,12.11,12.97,3363,7.99811576740416,8.54493916830576,7.97835106616675,8.54493916830576,5104.55477106086,0.0,1.0
2008-06-19,12.14,12.28,12.14,12.28,725,7.99811576740416,8.09035103984539,7.99811576740416,8.09035103984539,1100.44668718975,0.0,1.0
2008-06-20,12.57,12.705,12.57,12.57,200,8.28140981847366,8.370350974042,8.28140981847366,8.28140981847366,303.571499914413,0.0,1.0
2008-06-23,12.74,12.74,12.32,12.32,1749,8.39340979215231,8.39340979215231,8.1167039748286,8.1167039748286,2654.73276675154,0.0,1.0
2008-06-24,12.67,12.73,12.67,12.71,1100,8.34729215593169,8.3868215584065,8.34729215593169,8.3736450909149,1669.64324952927,0.0,1.0
2008-06-25,12.075,12.67,12.075,12.67,4155,7.95529224805644,8.34729215593169,7.95529224805644,8.34729215593169,6306.69791072194,0.0,1.0
2008-06-26,12.04,12.04,12.04,12.04,500,7.93223342994613,7.93223342994613,7.93223342994613,7.93223342994613,758.928749786034,0.0,1.0
2008-06-27,12.0,12.05,12.0,12.05,730,7.90588049496293,7.93882166369194,7.90588049496293,7.93882166369194,1108.03597468761,0.0,1.0
2008-06-30,11.98,12.0,11.01,12.0,1895,7.89270402747132,7.90588049496293,7.25364535412848,7.90588049496293,2876.33996168907,0.0,1.0
2008-07-01,10.08,11.99,10.07,11.1,3727,6.64093961576886,7.89929226121712,6.63435138202305,7.31293945784071,5657.05490090509,0.0,1.0
2008-07-02,10.0,10.7,9.94,10.08,4903,6.58823374580244,7.04941010800861,6.54870434332762,6.64093961576886,7442.05532040184,0.0,1.0
2008-07-03,9.77,10.04,9.5,10.04,1402,6.43670436964898,6.61458668078565,6.25882205851232,6.61458668078565,2128.03621440004,0.0,1.0
2008-07-07,10.0,10.9999,9.93,9.93,7725,6.58823374580244,7.24699123804522,6.54211610958182,6.54211610958182,11725.4491841942,0.0,1.0
2008-07-08,10.5,10.5,10.25,10.5,1635,6.91764543309256,6.91764543309256,6.7529395894475,6.91764543309256,2481.69701180033,0.0,1.0
2008-07-10,11.35,11.4899,10.5,10.5,943,7.47764530148577,7.56981469158954,6.91764543309256,6.91764543309256,1431.33962209646,0.0,1.0
2008-07-11,10.3,12.0,10.0,11.07,13442,6.91764543309256,8.05939273758356,6.71616061465297,7.43478980042084,20014.4111662144,0.2,1.0
2008-07-15,9.57,10.0001,9.33,10.0,2305,6.42736570822289,6.71622777625912,6.26617785347122,6.71616061465297,3432.02036438955,0.0,1.0
2008-07-16,9.41,9.41,9.29,9.31,1972,6.31990713838845,6.31990713838845,6.23931321101261,6.25274553224192,2936.20137031505,0.0,1.0
2008-07-17,10.146,10.146,9.41,9.41,2504,6.8142165596269,6.8142165596269,6.31990713838845,6.31990713838845,3728.32060409173,0.0,1.0
2008-07-18,12.01,12.21,10.0,10.0,3391,8.06610889819822,8.20043211049128,6.71616061465297,6.71616061465297,5049.01564236223,0.0,1.0
2008-07-21,11.5,11.8668,11.5,11.5,1100,7.72358470685092,7.96993347819639,7.72358470685092,7.72358470685092,1637.84052096681,0.0,1.0
2008-07-22,11.01,11.5,11.0,11.5,2100,7.39449283673292,7.72358470685092,7.38777667611827,7.72358470685092,3126.78644911846,0.0,1.0
2008-07-23,11.6201,11.63,11.62,11.63,602,7.8042457958329,7.8108947948414,7.80417863422675,7.8108947948414,896.345448747291,0.0,1.0
2008-07-24,10.55,11.0,10.52,11.0,1335,7.08554944845888,7.38777667611827,7.06540096661492,7.38777667611827,1987.74281408245,0.0,1.0
2008-07-25,11.69,12.5899,10.85,10.85,3395,7.85119175852932,8.45557905224194,7.28703426689847,7.28703426689847,5054.97142607484,0.0,1.0
2008-07-28,11.11,11.11,11.06,11.08,1654,7.46165444287945,7.46165444287945,7.42807363980619,7.44150596103549,2462.71656516282,0.0,1.0
2008-07-29,12.6,12.6,11.17,11.6,1676,8.46236237446274,8.46236237446274,7.50195140656737,7.79074631299745,2495.47337558216,0.0,1.0
2008-07-30,11.28,11.28,11.26,11.26,1959,7.57582917332855,7.57582917332855,7.56239685209924,7.56239685209924,2916.84507324908,0.0,1.0
2008-07-31,11.15,11.15,11.1,11.1,1100,7.48851908533806,7.48851908533806,7.4549382822648,7.4549382822648,1637.84052096681,0.0,1.0
2008-08-01,11.0,11.84,11.0,11.84,1635,7.38777667611827,7.95193416774912,7.38777667611827,7.95193416774912,2434.42659252794,0.0,1.0
2008-08-06,11.25,11.2599,11.15,11.15,500,7.55568069148459,7.5623296904931,7.48851908533806,7.48851908533806,744.472964075823,0.0,1.0
2008-08-07,11.1,11.15,11.1,11.15,1271,7.4549382822648,7.48851908533806,7.4549382822648,7.48851908533806,1892.45027468074,0.0,1.0
2008-08-08,12.0,12.0,11.2,11.2,4200,8.05939273758356,8.05939273758356,7.52209988841133,7.52209988841133,6253.57289823692,0.0,1.0
2008-08-11,12.3,12.47,11.26,11.26,14111,8.26087755602315,8.37505228647225,7.56239685209924,7.56239685209924,21010.5159921479,0.0,1.0
2008-08-12,11.915,12.4,11.915,12.3,2497,8.00230537235901,8.32803916216968,8.00230537235901,8.26087755602315,3717.89798259466,0.0,1.0
2008-08-13,12.3999,12.4,11.93,11.93,2583,8.32797200056354,8.32803916216968,8.01237961328099,8.01237961328099,3845.9473324157,0.0,1.0
2008-08-14,12.5,12.5,12.24,12.24,3932,8.39520076831621,8.39520076831621,8.22058059233524,8.22058059233524,5854.53538949228,0.0,1.0
2008-08-15,12.5,12.5,12.1,12.5,4938,8.39520076831621,8.39520076831621,8.12655434373009,8.39520076831621,7352.41499321283,0.0,1.0
2008-08-18,12.48,13.44,12.11,12.11,5178,8.38176844708691,9.02651986609359,8.13327050434475,8.13327050434475,7709.76201596922,0.0,1.0
2008-08-19,12.48,12.48,12.48,12.48,0,8.38176844708691,8.38176844708691,8.38176844708691,8.38176844708691,0,0.0,1.0
2008-08-20,12.48,12.48,12.48,12.48,0,8.38176844708691,8.38176844708691,8.38176844708691,8.38176844708691,0,0.0,1.0
2008-08-21,12.0,12.58,11.6601,11.68,1800,8.05939273758356,8.44893005323344,7.83111043829151,7.84447559791467,2680.10267067297,0.0,1.0
2008-08-22,12.42,12.42,12.0,12.0,1300,8.34147148339899,8.34147148339899,8.05939273758356,8.05939273758356,1935.62970659714,0.0,1.0
2008-08-25,12.02,12.29,11.52,11.52,5900,8.07282505881287,8.2541613954085,7.73701702808022,7.73701702808022,8784.78097609472,0.0,1.0
2008-08-26,12.02,12.02,12.02,12.02,0,8.07282505881287,8.07282505881287,8.07282505881287,8.07282505881287,0,0.0,1.0
2008-08-27,11.99,12.2499,11.97,12.2499,3241,8.05267657696891,8.22722959134374,8.03924425573961,8.22722959134374,4825.67375313949,0.0,1.0
2008-08-28,12.17,12.18,11.56,11.56,9060,8.17356746803267,8.18028362864732,7.76388167053883,7.76388167053883,13489.8501090539,0.0,1.0
2008-08-29,11.17,12.0,11.17,12.0,8395,7.50195140656737,8.05939273758356,7.50195140656737,8.05939273758356,12499.7010668331,0.0,1.0
2008-09-02,11.01,11.87,11.01,11.01,8820,7.39449283673292,7.97208264959307,7.39449283673292,7.39449283673292,13132.5030862975,0.0,1.0
2008-09-03,10.66,10.98,10.55,10.84,4550,7.15942721522007,7.37434435488896,7.08554944845888,7.28031810628382,6774.70397308999,0.0,1.0
2008-09-04,10.0,10.44,9.92,10.44,11243,6.71616061465297,7.0116716816977,6.66243132973575,7.0116716816977,16740.219070209,0.0,1.0
2008-09-05,10.0,10.6999,10.0,10.29,3307,6.71616061465297,7.18622469607253,6.71616061465297,6.91092927247791,4923.9441843975,0.0,1.0
2008-09-08,9.8,10.27,9.8,9.8,2928,6.58183740235991,6.8974969512486,6.58183740235991,6.58183740235991,4359.63367762802,0.0,1.0
2008-09-09,9.812,9.9,9.75,9.9,1542,6.58989679509749,6.64899900850644,6.54825659928665,6.64899900850644,2295.95462120984,0.0,1.0
2008-09-10,9.59,9.75,9.5501,9.75,600,6.4407980294522,6.54825659928665,6.41400054859973,6.54825659928665,893.367556890988,0.0,1.0
2008-09-11,9.5,9.5501,9.5,9.55,1200,6.38035258392032,6.41400054859973,6.38035258392032,6.41393338699359,1786.73511378198,0.0,1.0
2008-09-12,9.5,9.5,9.5,9.5,0,6.38035258392032,6.38035258392032,6.38035258392032,6.38035258392032,0,0.0,1.0
2008-09-15,9.2,9.5,9.15,9.5,1500,6.17886776548073,6.38035258392032,6.14528696240747,6.38035258392032,2233.41889222747,0.0,1.0
2008-09-16,9.1,10.2,9.1,9.102,7774,6.1117061593342,6.85048382694603,6.1117061593342,6.11304939145713,11575.0656454509,0.0,1.0
2008-09-17,9.94,9.9999,9.12,9.12,4500,6.67586365096505,6.71609345304682,6.12513848056351,6.12513848056351,6700.25667668241,0.0,1.0
2008-09-18,9.2,10.0,9.1,10.0,4463,6.17886776548073,6.71616061465297,6.1117061593342,6.71616061465297,6645.1656773408,0.0,1.0
2008-09-19,10.0,10.0,9.5,9.98,3813,6.71616061465297,6.71616061465297,6.38035258392032,6.70272829342366,5677.35082404223,0.0,1.0
2008-09-22,9.81,10.0,9.81,10.0,1300,6.58855356297456,6.71616061465297,6.58855356297456,6.71616061465297,1935.62970659714,0.0,1.0
2008-09-23,10.5,10.5001,10.0,10.47,4054,7.05196864538562,7.05203580699177,6.71616061465297,7.03182016354166,6036.18679272677,0.0,1.0
2008-09-24,10.06,10.5,10.06,10.5,4000,6.75645757834089,7.05196864538562,6.75645757834089,7.05196864538562,5955.78371260658,0.0,1.0
2008-09-25,9.6,10.005,9.2,10.0,2584,6.44751419006685,6.7195186949603,6.17886776548073,6.71616061465297,3847.43627834386,0.0,1.0
2008-09-26,9.5,9.75,9.21,9.21,5814,6.38035258392032,6.54825659928665,6.18558392609539,6.18558392609539,8656.73162627367,0.0,1.0
2008-09-29,9.2,9.238,9.17,9.17,929,6.17886776548073,6.20438917581641,6.15871928363677,6.15871928363677,1383.23076725288,0.0,1.0
2008-09-30,9.84,9.84,9.0,9.12,2700,6.60870204481852,6.60870204481852,6.04454455318767,6.12513848056351,4020.15400600945,0.0,1.0
2008-10-01,9.83,9.8699,9.83,9.85,1324,6.60198588420387,6.62878336505633,6.60198588420387,6.61541820543318,1971.36440887278,0.0,1.0
2008-10-02,9.13,9.13,9.13,9.13,100,6.13185464117816,6.13185464117816,6.13185464117816,6.13185464117816,148.894592815165,0.0,1.0
2008-10-03,10.12,10.12,10.12,10.12,923,6.7967545420288,6.7967545420288,6.7967545420288,6.7967545420288,1374.29709168397,0.0,1.0
2008-10-06,9.8,9.99,9.8,9.99,600,6.58183740235991,6.70944445403832,6.58183740235991,6.70944445403832,893.367556890988,0.0,1.0
2008-10-07,9.8,9.8,9.8,9.8,0,6.58183740235991,6.58183740235991,6.58183740235991,6.58183740235991,0,0.0,1.0
2008-10-08,9.9,9.9,9.15,9.31,1206,6.64899900850644,6.64899900850644,6.14528696240747,6.25274553224192,1795.66878935089,0.0,1.0
2008-10-09,9.71,9.71,9.71,9.71,100,6.52139195682803,6.52139195682803,6.52139195682803,6.52139195682803,148.894592815165,0.0,1.0
2008-10-10,9.2,9.5,9.16,9.5,1600,6.17886776548073,6.38035258392032,6.15200312302212,6.38035258392032,2382.31348504264,0.0,1.0
2008-10-13,9.15,9.25,9.15,9.25,1706,6.14528696240747,6.212448568554,6.14528696240747,6.212448568554,2540.14175342671,0.0,1.0
2008-10-14,9.0,9.48,9.0,9.48,3767,6.04454455318767,6.36692026269102,6.04454455318767,6.36692026269102,5608.85931134726,0.0,1.0
2008-10-15,8.962,9.0,8.47,9.0,2374,6.01902314285199,6.04454455318767,5.68858804061107,6.04454455318767,3534.75763343201,0.0,1.0
2008-10-16,8.99,8.99,8.47,8.67,1300,6.03782839257302,6.03782839257302,5.68858804061107,5.82291125290412,1935.62970659714,0.0,1.0
2008-10-17,8.31,8.549,8.29,8.29,1506,5.68187187999641,5.84528552371713,5.6681970980951,5.6681970980951,2202.59454354467,0.15,1.0
2008-10-20,8.96,8.98,8.8,8.98,1342,6.12630229178915,6.13997707369047,6.01690403657863,6.13997707369047,1962.73697040966,0.0,1.0
2008-10-21,8.88,8.88,8.54,8.55,500,6.07160316418389,6.07160316418389,5.83913187186154,5.84596926281219,731.273088826252,0.0,1.0
2008-10-22,8.75,8.75,8.72,8.72,200,5.98271708182534,5.98271708182534,5.96220490897337,5.96220490897337,292.509235530501,0.0,1.0
2008-10-23,8.9,8.9,8.5,8.52,1215,6.08527794608521,6.08527794608521,5.81178230805891,5.82545708996022,1776.99360584779,0.0,1.0
2008-10-24,8.9,8.9,8.9,8.9,0,6.08527794608521,6.08527794608521,6.08527794608521,6.08527794608521,0,0.0,1.0
2008-10-27,8.3,8.3,8.3,8.3,460,5.67503448904576,5.67503448904576,5.67503448904576,5.67503448904576,672.771241720151,0.0,1.0
2008-10-28,8.59,8.85,8.59,8.85,921,5.87331882661482,6.05109099133192,5.87331882661482,6.05109099133192,1347.00502961796,0.0,1.0
2008-10-29,8.94,8.94,8.6,8.92,2235,6.11262750988784,6.11262750988784,5.88015621756548,6.09895272798652,3268.79070705334,0.0,1.0
2008-10-30,8.93,8.93,8.38,8.38,2125,6.10579011893718,6.10579011893718,5.72973361665102,5.72973361665102,3107.91062751157,0.0,1.0
2008-10-31,8.5,8.5,8.5,8.5,1324,5.81178230805891,5.81178230805891,5.81178230805891,5.81178230805891,1936.41113921191,0.0,1.0
2008-11-03,8.95,9.0,8.9,8.9,5782,6.11946490083849,6.15365185559178,6.08527794608521,6.08527794608521,8456.44199918678,0.0,1.0
2008-11-04,8.95,8.95,8.95,8.95,2,6.11946490083849,6.11946490083849,6.11946490083849,6.11946490083849,2.92509235530501,0.0,1.0
2008-11-05,8.95,8.95,8.95,8.95,2,6.11946490083849,6.11946490083849,6.11946490083849,6.11946490083849,2.92509235530501,0.0,1.0
2008-11-06,8.41,8.53,8.35,8.53,1446,5.75024578950299,5.83229448091088,5.70922144379904,5.83229448091088,2114.84177288552,0.0,1.0
2008-11-07,8.87,8.89,8.34,8.89,2000,6.06476577323323,6.07844055513455,5.70238405284839,6.07844055513455,2925.09235530501,0.0,1.0
2008-11-10,8.9,8.9,8.9,8.9,300,6.08527794608521,6.08527794608521,6.08527794608521,6.08527794608521,438.763853295751,0.0,1.0
2008-11-11,8.3,8.44,8.3,8.44,2693,5.67503448904576,5.77075796235496,5.67503448904576,5.77075796235496,3938.63685641819,0.0,1.0
2008-11-12,8.87,8.87,8.87,8.87,400,6.06476577323323,6.06476577323323,6.06476577323323,6.06476577323323,585.018471061002,0.0,1.0
2008-11-13,8.85,8.85,8.33,8.505,700,6.05109099133192,6.05109099133192,5.69554666189773,5.81520100353424,1023.78232435675,0.0,1.0
2008-11-14,8.82,8.82,8.82,8.82,100,6.03057881847995,6.03057881847995,6.03057881847995,6.03057881847995,146.25461776525,0.0,1.0
2008-11-17,8.82,8.82,8.82,8.82,0,6.03057881847995,6.03057881847995,6.03057881847995,6.03057881847995,0,0.0,1.0
2008-11-18,8.4,8.92,8.4,8.82,4369,5.74340839855233,6.09895272798652,5.74340839855233,6.03057881847995,6389.86425016379,0.0,1.0
2008-11-19,8.4,8.4,8.4,8.4,400,5.74340839855233,5.74340839855233,5.74340839855233,5.74340839855233,585.018471061002,0.0,1.0
2008-11-20,7.7401,8.11,7.58,8.1,3329,5.29220896971844,5.54512406098326,5.18274234059841,5.5382866700326,4868.81622540518,0.0,1.0
2008-11-21,7.634,7.634,6.34,7.27,1200,5.21966425173196,5.21966425173196,4.33490586271688,4.97078322112803,1755.05541318301,0.0,1.0
2008-11-24,7.634,7.634,7.634,7.634,0,5.21966425173196,5.21966425173196,5.21966425173196,5.21966425173196,0,0.0,1.0
2008-11-25,7.634,7.634,7.634,7.634,4,5.21966425173196,5.21966425173196,5.21966425173196,5.21966425173196,5.85018471061002,0.0,1.0
2008-11-26,7.9899,7.9899,7.9899,7.9899,300,5.46300699566586,5.46300699566586,5.46300699566586,5.46300699566586,438.763853295752,0.0,1.0
2008-11-28,6.7401,6.7401,6.74,6.74,240,4.60846987465269,4.60846987465269,4.60840150074318,4.60840150074318,351.011082636601,0.0,1.0
2008-12-01,6.788,7.8899,6.788,7.8899,5233,4.64122097730634,5.39463308615929,4.64122097730634,5.39463308615929,7653.50414765555,0.0,1.0
2008-12-02,7.0051,7.39,7.0,7.0,1946,4.78966073484511,5.05283191253592,4.78617366546028,4.78617366546028,2846.11486171177,0.0,1.0
2008-12-03,7.37,7.37,7.37,7.37,100,5.0391571306346,5.0391571306346,5.0391571306346,5.0391571306346,146.254617765251,0.0,1.0
2008-12-04,6.81,7.57,6.81,7.57,912,4.65626323739778,5.17590494964776,4.65626323739778,5.17590494964776,1333.84211401908,0.0,1.0
2008-12-05,6.75,6.78,6.75,6.78,465,4.61523889169384,4.63575106454581,4.61523889169384,4.63575106454581,680.083972608414,0.0,1.0
2008-12-08,6.222,6.8,6.05,6.8,7238,4.25422464949912,4.64942584644712,4.13662152514781,4.64942584644712,10585.9092338488,0.0,1.0
2008-12-09,6.25,6.25,5.37,6.0,2915,4.27336934416096,4.27336934416096,3.6716789405031,4.10243457039452,4263.32210785705,0.0,1.0
2008-12-10,6.75,7.365,6.02,6.86,2050,4.61523889169384,5.03573843515928,4.11610935229584,4.69045019215107,2998.21966418763,0.0,1.0
2008-12-11,6.5,6.96,6.5,6.96,647,4.4443041179274,4.75882410165765,4.4443041179274,4.75882410165765,946.26737694117,0.0,1.0
2008-12-12,6.1,6.56,6.05,6.56,1552,4.1708084799011,4.48532846363134,4.13662152514781,4.48532846363134,2269.87166771668,0.0,1.0
2008-12-15,5.5,6.766,5.5,6.766,5341,3.76056502286165,4.62617871721489,3.76056502286165,4.62617871721489,7811.45913484201,0.0,1.0
2008-12-16,6.2601,6.49,6.26,6.41,1100,4.28027510902113,4.43746672697674,4.28020673511162,4.38276759937148,1608.80079541775,0.0,1.0
2008-12-17,6.71,6.77,6.71,6.77,954,4.58788932789121,4.62891367359515,4.58788932789121,4.62891367359515,1395.26905348049,0.0,1.0
2008-12-18,6.448,6.74,6.16,6.16,701,4.40874968498398,4.60840150074318,4.21183282560504,4.21183282560504,1025.24487053441,0.0,1.0
2008-12-19,6.0201,6.54,6.02,6.06,1742,4.11617772620534,4.47165368173003,4.11610935229584,4.14345891609847,2547.75544147066,0.0,1.0
2008-12-22,5.99,6.41,5.71,5.71,2736,4.09559717944386,4.38276759937148,3.90415023282545,3.90415023282545,4001.52634205726,0.0,1.0
2008-12-23,6.26,6.38,5.995,6.0,6796,4.28020673511162,4.36225542651951,4.09901587491919,4.10243457039452,9939.46382332641,0.0,1.0
2008-12-24,6.7,6.75,6.25,6.25,2101,4.58105193694055,4.61523889169384,4.27336934416096,4.27336934416096,3072.80951924791,0.0,1.0
2008-12-26,6.7,6.7,6.5,6.51,900,4.58105193694055,4.58105193694055,4.4443041179274,4.45114150887806,1316.29155988725,0.0,1.0
2008-12-29,6.25,6.69,5.83,6.36,8128,4.27336934416096,4.57421454598989,3.98619892423334,4.34858064461819,11887.5753319596,0.0,1.0
2008-12-30,6.32,6.6799,5.5,6.5,6531,4.32123108081556,4.56730878112973,3.76056502286165,4.4443041179274,9551.88908624851,0.0,1.0
2008-12-31,5.99,6.27,5.51,6.14,12003,4.09559717944386,4.28704412606228,3.7674024138123,4.19815804370373,17554.941770363,0.0,1.0
2009-01-02,6.29,6.3,5.99,5.99,3862,4.30071890796359,4.30755629891425,4.09559717944386,4.09559717944386,5648.35333809397,0.0,1.0
2009-01-05,6.79,6.79,6.61,6.61,1853,4.64258845549647,4.64258845549647,4.51951541838463,4.51951541838463,2710.09806719009,0.0,1.0
2009-01-06,6.5101,6.8,6.51,6.8,900,4.45120988278756,4.64942584644712,4.45114150887806,4.64942584644712,1316.29155988725,0.0,1.0
2009-01-07,6.75,6.75,6.74,6.7499,600,4.61523889169384,4.61523889169384,4.60840150074318,4.61517051778433,877.527706591502,0.0,1.0
2009-01-08,6.5,7.39,6.495,6.89,2764,4.4443041179274,5.05283191253592,4.44088542245207,4.71096236500304,4042.47763503152,0.0,1.0
2009-01-09,6.75,6.75,6.5,6.5,542,4.61523889169384,4.61523889169384,4.4443041179274,4.4443041179274,792.700028287657,0.0,1.0
2009-01-12,6.75,6.75,6.75,6.75,81,4.61523889169384,4.61523889169384,4.61523889169384,4.61523889169384,118.466240389853,0.0,1.0
2009-01-13,7.362,7.5,7.33,7.33,2729,5.03368721787408,5.12804321299315,5.01180756683197,5.01180756683197,3991.28851881368,0.0,1.0
2009-01-14,7.95,8.0,7.5,7.79,12510,5.43572580577274,5.46991276052603,5.12804321299315,5.32632755056222,18296.4526824328,0.0,1.0
2009-01-15,6.43,7.85,6.43,7.02,802,4.49900324553266,5.49256228264874,4.49900324553266,4.91182002855976,1146.2227783722,0.15,1.0
2009-01-16,7.0,7.0,7.0,7.0,100,4.89782623930461,4.89782623930461,4.89782623930461,4.89782623930461,142.920545931696,0.0,1.0
2009-01-20,7.44,7.44,7.44,7.44,500,5.20568960291804,5.20568960291804,5.20568960291804,5.20568960291804,714.60272965848,0.0,1.0
2009-01-21,6.75,6.75,6.54,6.75,6884,4.72290387361515,4.72290387361515,4.57596908643602,4.72290387361515,9838.65038193797,0.0,1.0
2009-01-22,7.39,7.85,6.46,6.46,3800,5.17070512978015,5.49256228264874,4.51999392941539,4.51999392941539,5430.98074540445,0.0,1.0
2009-01-23,6.56,6.56,6.56,6.56,200,4.58996287569117,4.58996287569117,4.58996287569117,4.58996287569117,285.841091863392,0.0,1.0
2009-01-26,6.56,6.56,6.56,6.56,0,4.58996287569117,4.58996287569117,4.58996287569117,4.58996287569117,0,0.0,1.0
2009-01-27,6.97,6.97,6.97,6.97,100,4.87683555542187,4.87683555542187,4.87683555542187,4.87683555542187,142.920545931696,0.0,1.0
2009-01-28,7.23,7.75,7.22,7.56,2269,5.0587548157389,5.42259333637296,5.05175792111132,5.28965233844897,3242.86718719018,0.0,1.0
2009-01-29,6.63,6.84,6.6,6.83,1054,4.63894113808422,4.78587592526336,4.61795045420148,4.77887903063578,1506.38255412008,0.0,1.0
2009-01-30,6.63,6.63,6.63,6.63,0,4.63894113808422,4.63894113808422,4.63894113808422,4.63894113808422,0,0.0,1.0
2009-02-02,6.9999,7.0,6.78,6.99,1497,4.89775627035833,4.89782623930461,4.74389455749789,4.89082934467703,2139.52057259749,0.0,1.0
2009-02-03,6.56,7.206,6.56,6.72,1532,4.58996287569117,5.04196226863271,4.58996287569117,4.70191318973242,2189.54276367358,0.0,1.0
2009-02-04,6.56,6.56,6.56,6.56,7,4.58996287569117,4.58996287569117,4.58996287569117,4.58996287569117,10.0044382152187,0.0,1.0
2009-02-05,7.0,7.0,6.78,6.81,1200,4.89782623930461,4.89782623930461,4.74389455749789,4.76488524138062,1715.04655118035,0.0,1.0
2009-02-06,7.25,7.25,7.22,7.23,1625,5.07274860499406,5.07274860499406,5.05175792111132,5.0587548157389,2322.45887139006,0.0,1.0
2009-02-09,7.005,7.005,7.0,7.0,200,4.90132468661839,4.90132468661839,4.89782623930461,4.89782623930461,285.841091863392,0.0,1.0
2009-02-10,7.25,7.26,7.25,7.26,1203,5.07274860499406,5.07974549962163,5.07274860499406,5.07974549962163,1719.3341675583,0.0,1.0
2009-02-11,7.202,7.72,7.2,7.72,900,5.03916351078168,5.40160265249022,5.03776413185617,5.40160265249022,1286.28491338526,0.0,1.0
2009-02-12,7.75,7.75,7.7,7.7,900,5.42259333637296,5.42259333637296,5.38760886323507,5.38760886323507,1286.28491338526,0.0,1.0
2009-02-13,7.5,7.5,7.5,7.5,737,5.24767097068351,5.24767097068351,5.24767097068351,5.24767097068351,1053.3244235166,0.0,1.0
2009-02-17,7.53,7.53,7.53,7.53,200,5.26866165456624,5.26866165456624,5.26866165456624,5.26866165456624,285.841091863392,0.0,1.0
2009-02-18,7.5001,8.0,7.24,7.715,6107,5.24774093962978,5.59751570206241,5.06575171036648,5.39810420517643,8728.15774004868,0.0,1.0
2009-02-19,7.95,7.95,7.95,7.95,5242,5.56253122892452,5.56253122892452,5.56253122892452,5.56253122892452,7491.8950177395,0.0,1.0
2009-02-20,7.12,7.12,7.088,7.088,382,4.98178897483554,4.98178897483554,4.95939891202729,4.95939891202729,545.956485459079,0.0,1.0
2009-02-23,7.0,7.0,7.0,7.0,281,4.89782623930461,4.89782623930461,4.89782623930461,4.89782623930461,401.606734068066,0.0,1.0
2009-02-24,7.9399,7.9399,7.0,7.01,1989,5.55546436535066,5.55546436535066,4.89782623930461,4.90482313393218,2842.68965858144,0.0,1.0
2009-02-25,7.85,7.85,7.85,7.85,100,5.49256228264874,5.49256228264874,5.49256228264874,5.49256228264874,142.920545931696,0.0,1.0
2009-02-26,7.9,7.9,7.9,7.9,800,5.52754675578663,5.52754675578663,5.52754675578663,5.52754675578663,1143.36436745357,0.0,1.0
2009-02-27,7.9,7.9,7.85,7.85,852,5.52754675578663,5.52754675578663,5.49256228264874,5.49256228264874,1217.68305133805,0.0,1.0
2009-03-02,7.1001,7.9,7.1001,7.9,1853,4.96786515452666,5.52754675578663,4.96786515452666,5.52754675578663,2648.31771611433,0.0,1.0
2009-03-03,7.1,7.1,7.1,7.1,100,4.96779518558039,4.96779518558039,4.96779518558039,4.96779518558039,142.920545931696,0.0,1.0
2009-03-04,7.1,7.12,7.1,7.12,1000,4.96779518558039,4.98178897483554,4.96779518558039,4.98178897483554,1429.20545931696,0.0,1.0
2009-03-05,7.1,7.1,7.1,7.1,0,4.96779518558039,4.96779518558039,4.96779518558039,4.96779518558039,0,0.0,1.0
2009-03-06,7.1,7.1001,7.1,7.1001,1870,4.96779518558039,4.96786515452666,4.96779518558039,4.96786515452666,2672.61420892271,0.0,1.0
2009-03-09,7.1,7.25,7.1,7.25,3649,4.96779518558039,5.07274860499406,4.96779518558039,5.07274860499406,5215.17072104758,0.0,1.0
2009-03-10,7.3784,7.3784,7.33,7.33,800,5.16258873201216,5.16258873201216,5.12872376201468,5.12872376201468,1143.36436745357,0.0,1.0
2009-03-11,7.33,7.33,7.33,7.33,100,5.12872376201468,5.12872376201468,5.12872376201468,5.12872376201468,142.920545931696,0.0,1.0
2009-03-12,7.49,7.49,7.49,7.49,124,5.24067407605593,5.24067407605593,5.24067407605593,5.24067407605593,177.221476955303,0.0,1.0
2009-03-13,7.13,7.59,7.1,7.59,3200,4.98878586946312,5.31064302233171,4.96779518558039,5.31064302233171,4573.45746981427,0.0,1.0
2009-03-16,7.55,7.55,7.51,7.5199,900,5.2826554438214,5.2826554438214,5.25466786531108,5.26159479099239,1286.28491338526,0.0,1.0
2009-03-17,7.5565,7.5565,7.55,7.55,502,5.28720342532932,5.28720342532932,5.2826554438214,5.2826554438214,717.461140577114,0.0,1.0
2009-03-18,7.55,7.55,7.55,7.55,100,5.2826554438214,5.2826554438214,5.2826554438214,5.2826554438214,142.920545931696,0.0,1.0
2009-03-19,7.55,7.55,7.55,7.55,224,5.2826554438214,5.2826554438214,5.2826554438214,5.2826554438214,320.142022886999,0.0,1.0
2009-03-20,7.94,7.94,7.13,7.55,428,5.55553433429694,5.55553433429694,4.98878586946312,5.2826554438214,611.699936587659,0.0,1.0
2009-03-23,7.94,7.94,7.9399,7.9399,400,5.55553433429694,5.55553433429694,5.55546436535066,5.55546436535066,571.682183726784,0.0,1.0
2009-03-24,7.12,7.12,7.12,7.12,100,4.98178897483554,4.98178897483554,4.98178897483554,4.98178897483554,142.920545931696,0.0,1.0
2009-03-25,7.12,7.12,7.12,7.12,0,4.98178897483554,4.98178897483554,4.98178897483554,4.98178897483554,0,0.0,1.0
2009-03-26,7.12,7.12,7.12,7.12,0,4.98178897483554,4.98178897483554,4.98178897483554,4.98178897483554,0,0.0,1.0
2009-03-27,7.25,7.25,7.25,7.25,281,5.07274860499406,5.07274860499406,5.07274860499406,5.07274860499406,401.606734068066,0.0,1.0
2009-03-30,7.5107,7.5107,7.1,7.15,1081,5.25515764793501,5.25515764793501,4.96779518558039,5.00277965871828,1544.97110152164,0.0,1.0
2009-03-31,7.5107,7.5107,7.5107,7.5107,0,5.25515764793501,5.25515764793501,5.25515764793501,5.25515764793501,0,0.0,1.0
2009-04-01,7.88,7.88,7.88,7.88,200,5.51355296653147,5.51355296653147,5.51355296653147,5.51355296653147,285.841091863392,0.0,1.0
2009-04-02,7.88,7.88,7.88,7.88,0,5.51355296653147,5.51355296653147,5.51355296653147,5.51355296653147,0,0.0,1.0
2009-04-03,7.92,8.0,7.72,7.72,4578,5.54154054504178,5.59751570206241,5.40160265249022,5.40160265249022,6542.90259275305,0.0,1.0
2009-04-06,7.86,7.86,7.6,7.6,1348,5.49955917727631,5.49955917727631,5.31763991695929,5.31763991695929,1926.56895915926,0.0,1.0
2009-04-07,7.62,7.62,7.5,7.5,200,5.33163370621444,5.33163370621444,5.24767097068351,5.24767097068351,285.841091863392,0.0,1.0
2009-04-08,7.89,8.42,7.45,7.45,800,5.52054986115905,5.89138527642068,5.21268649754562,5.21268649754562,1143.36436745357,0.0,1.0
2009-04-09,7.25,7.64,7.245,7.64,2203,5.07274860499406,5.3456274954696,5.06925015768027,5.3456274954696,3148.53962687526,0.0,1.0
2009-04-13,7.21,7.34,7.2,7.28,1700,5.04476102648374,5.13572065664226,5.03776413185617,5.09373928887679,2429.64928083883,0.0,1.0
2009-04-14,7.02,7.64,7.02,7.41,8614,4.91182002855976,5.3456274954696,4.91182002855976,5.1846989190353,12311.1758265563,0.0,1.0
2009-04-15,7.06,7.14,7.06,7.105,4100,4.93980760707007,4.9957827640907,4.93980760707007,4.97129363289417,5859.74238319954,0.0,1.0
2009-04-16,7.0,7.5801,7.0,7.07,1723,4.89782623930461,5.30371609665041,4.89782623930461,4.94680450169765,2462.52100640312,0.0,1.0
2009-04-17,7.03,7.42,7.03,7.08,3024,4.96779518558039,5.24339122005782,4.96779518558039,5.00312801051339,4279.30685663248,0.07,1.0
2009-04-20,6.99,7.25,6.7,7.04,10042,4.93952892563398,5.1232596152856,4.73459854102256,4.97486175056699,14210.5818301268,0.0,1.0
2009-04-21,6.087,6.9,6.08,6.82,9922,4.30141810734393,4.87592984075458,4.29647151185331,4.81939732086177,14040.7680659747,0.0,1.0
2009-04-22,6.16,6.18,6.03,6.18,1801,4.35300403174611,4.36713716171931,4.2611386869203,4.36713716171931,2548.62157698251,0.0,1.0
2009-04-23,5.37,6.03,5.05,6.03,50665,3.79474539780465,4.2611386869203,3.56861531823342,4.2611386869203,71696.7863397106,0.0,1.0
2009-04-24,5.96,5.96,5.7,5.75,4153,4.2116727320141,4.2116727320141,4.02794204236247,4.06327486729548,5876.97135436333,0.0,1.0
2009-04-27,6.2,6.2,6.0,6.0001,4372,4.38127029169252,4.38127029169252,4.2399389919605,4.24000965761037,6186.88147394088,0.0,1.0
2009-04-28,6.47,6.59,6.32,6.59,3147,4.57206754633074,4.65686632616995,4.46606907153173,4.65686632616995,4453.36596488837,0.0,1.0
2009-04-29,6.07,6.5001,6.04,6.5001,1868,4.28940494686671,4.59333790694041,4.2682052519069,4.59333790694041,2643.43426196742,0.0,1.0
2009-04-30,6.04,6.59,5.73,6.0,5650,4.2682052519069,4.65686632616995,4.04914173732228,4.2399389919605,7995.39806216057,0.0,1.0
2009-05-01,6.29,6.59,6.01,6.59,4243,4.44486937657192,4.65686632616995,4.2470055569471,4.65686632616995,6004.3316774774,0.0,1.0
2009-05-04,6.21,6.7,6.08,6.7,4500,4.38833685667912,4.73459854102256,4.29647151185331,4.73459854102256,6368.0161557031,0.0,1.0
2009-05-05,6.2833,6.2833,6.18,6.18,1149,4.4401347780309,4.4401347780309,4.36713716171931,4.36713716171931,1625.96679175619,0.0,1.0
2009-05-06,6.39,6.67,6.09,6.22,8408,4.51553502643793,4.71339884606276,4.30353807683991,4.39540342166572,11898.2844082559,0.0,1.0
2009-05-07,6.2,6.4482,6.04,6.44,2978,4.38127029169252,4.55666243465995,4.2682052519069,4.55086785137094,4214.21158037419,0.0,1.0
2009-05-08,6.2,6.2,6.2,6.2,0,4.38127029169252,4.38127029169252,4.38127029169252,4.38127029169252,0,0.0,1.0
2009-05-11,5.93,6.68,5.67,6.54,18462,4.19047303705429,4.72046541104936,4.00674234740267,4.62153350123694,26125.847614798,0.0,1.0
2009-05-12,5.83,6.12,5.56,5.69,7143,4.11980738718829,4.32473777179971,3.92901013255006,4.02087547737587,10108.1643111527,0.0,1.0
2009-05-13,6.22,6.61,5.62,5.62,11239,4.39540342166572,4.67099945614315,3.97140952246967,3.97140952246967,15904.4741275438,0.0,1.0
2009-05-14,5.91,6.16,5.8,6.1,4303,4.17633990708109,4.35300403174611,4.09860769222848,4.31060464182651,6089.23855955344,0.0,1.0
2009-05-15,5.7,6.33,5.53,5.54,7618,4.02794204236247,4.47313563651833,3.90781043759026,3.91487700257686,10780.3437942547,0.0,1.0
2009-05-18,5.88,6.5,5.56,5.56,3728,4.15514021212129,4.59326724129054,3.92901013255006,3.92901013255006,5275.54760632471,0.0,1.0
2009-05-19,6.2,6.2,6.2,6.2,100,4.38127029169252,4.38127029169252,4.38127029169252,4.38127029169252,141.511470126736,0.0,1.0
2009-05-20,6.15,6.28,5.99,6.28,3061,4.34593746675951,4.43780281158532,4.2328724269739,4.43780281158532,4331.66610057938,0.0,1.0
2009-05-21,6.15,6.56,5.8,6.53,7004,4.34593746675951,4.63566663121015,4.09860769222848,4.61446693625034,9911.46336767657,0.0,1.0
2009-05-22,6.4162,6.4162,5.65,5.65,600,4.53404942670283,4.53404942670283,3.99260921742947,3.99260921742947,849.068820760413,0.0,1.0
2009-05-26,5.97,6.13,5.93,5.94,1801,4.2187392970007,4.33180433678631,4.19047303705429,4.1975396020409,2548.62157698251,0.0,1.0
2009-05-27,6.2956,6.2956,5.91,5.92,690,4.44882665296442,4.44882665296442,4.17633990708109,4.18340647206769,976.429143874476,0.0,1.0
2009-05-28,6.1799,6.1799,6.1799,6.1799,100,4.36706649606945,4.36706649606945,4.36706649606945,4.36706649606945,141.511470126736,0.0,1.0
2009-05-29,6.29,6.29,6.29,6.29,200,4.44486937657192,4.44486937657192,4.44486937657192,4.44486937657192,283.022940253472,0.0,1.0
2009-06-01,6.47,6.47,6.01,6.07,4672,4.57206754633074,4.57206754633074,4.2470055569471,4.28940494686671,6611.41588432109,0.0,1.0
2009-06-02,6.29,6.4,5.9,6.05,3400,4.44486937657192,4.52260159142453,4.16927334209449,4.2752718168935,4811.38998430902,0.0,1.0
2009-06-03,6.07,6.45,6.0,6.45,3800,4.28940494686671,4.55793441635754,4.2399389919605,4.55793441635754,5377.43586481595,0.0,1.0
2009-06-04,5.57,5.99,5.57,5.99,28710,3.93607669753666,4.2328724269739,3.93607669753666,4.2328724269739,40627.9430733859,0.0,1.0
2009-06-05,5.6499,5.65,5.6499,5.65,1000,3.9925385517796,3.99260921742947,3.9925385517796,3.99260921742947,1415.11470126736,0.0,1.0
2009-06-08,5.6499,5.6499,5.6499,5.6499,0,3.9925385517796,3.9925385517796,3.9925385517796,3.9925385517796,0,0.0,1.0
2009-06-09,6.0,6.1,5.5,5.5,9365,4.2399389919605,4.31060464182651,3.88661074263046,3.88661074263046,13252.5491773688,0.0,1.0
2009-06-10,5.82,6.07,5.65,6.07,7108,4.11274082220169,4.28940494686671,3.99260921742947,4.28940494686671,10058.6352966084,0.0,1.0
2009-06-11,5.98,6.05,5.94,5.97,15587,4.2258058619873,4.2752718168935,4.1975396020409,4.2187392970007,22057.3928486543,0.0,1.0
2009-06-12,6.0599,6.0599,6.0599,6.0599,100,4.28226771623024,4.28226771623024,4.28226771623024,4.28226771623024,141.511470126736,0.0,1.0
2009-06-15,5.87,5.88,5.65,5.84,1902,4.14807364713469,4.15514021212129,3.99260921742947,4.12687395217489,2691.54816181051,0.0,1.0
2009-06-16,5.5,5.82,5.5,5.82,1100,3.88661074263046,4.11274082220169,3.88661074263046,4.11274082220169,1556.62617139409,0.0,1.0
2009-06-17,5.37,5.76,5.37,5.76,4800,3.79474539780465,4.07034143228208,3.79474539780465,4.07034143228208,6792.55056608331,0.0,1.0
2009-06-18,5.37,5.5,5.37,5.483,798,3.79474539780465,3.88661074263046,3.79474539780465,3.87459758215324,1129.26153161135,0.0,1.0
2009-06-19,5.3,5.46,5.3,5.46,776,3.74527944289844,3.85834448268405,3.74527944289844,3.85834448268405,1098.12900818347,0.0,1.0
2009-06-22,5.19,5.38,5.19,5.3,1200,3.66754722804583,3.80181196279125,3.66754722804583,3.74527944289844,1698.13764152083,0.0,1.0
2009-06-23,5.15,5.15,5.08,5.08,1000,3.63928096809943,3.63928096809943,3.58981501319322,3.58981501319322,1415.11470126736,0.0,1.0
2009-06-24,5.01,5.2,5.01,5.2,301,3.54034905828702,3.67461379303243,3.54034905828702,3.67461379303243,425.949525081474,0.0,1.0
2009-06-25,5.1751,5.1751,5.0701,5.11,409,3.6570180462158,3.6570180462158,3.58281911385649,3.61101470815303,578.781912818348,0.0,1.0
2009-06-26,5.1751,5.1751,5.1751,5.1751,0,3.6570180462158,3.6570180462158,3.6570180462158,3.6570180462158,0,0.0,1.0
2009-06-29,5.1751,5.1751,5.1751,5.1751,0,3.6570180462158,3.6570180462158,3.6570180462158,3.6570180462158,0,0.0,1.0
2009-06-30,5.01,5.1,5.01,5.1,869,3.54034905828702,3.60394814316642,3.54034905828702,3.60394814316642,1229.73467540133,0.0,1.0
2009-07-01,5.1499,5.1499,5.1499,5.1499,1000,3.63921030244956,3.63921030244956,3.63921030244956,3.63921030244956,1415.11470126736,0.0,1.0
2009-07-02,5.2,5.2,5.01,5.08,7363,3.67461379303243,3.67461379303243,3.54034905828702,3.58981501319322,10419.4895454316,0.0,1.0
2009-07-06,5.0,5.024,5.0,5.0,1500,3.53328249330042,3.55024224926826,3.53328249330042,3.53328249330042,2122.67205190103,0.0,1.0
2009-07-07,5.0419,5.2,4.79,5.13,3650,3.56289140059427,3.67461379303243,3.3848846285818,3.62514783812623,5165.16865962586,0.0,1.0
2009-07-08,4.5603,5.15,4.55,4.89,6522,3.22256563083958,3.63928096809943,3.21528706890338,3.45555027844781,9229.37808166569,0.0,1.0
2009-07-09,4.7,4.7601,4.7,4.7601,1500,3.32128554370239,3.36375559927186,3.32128554370239,3.36375559927186,2122.67205190104,0.0,1.0
2009-07-10,4.789,4.8911,4.75,4.75,950,3.38417797208314,3.45632760059633,3.3566183686354,3.3566183686354,1344.35896620399,0.0,1.0
2009-07-13,4.7,4.7,4.68,4.68,695,3.32128554370239,3.32128554370239,3.30715241372919,3.30715241372919,983.504717380813,0.0,1.0
2009-07-14,4.87,5.2,4.5,4.5,5962,3.44141714847461,3.67461379303243,3.17995424397037,3.17995424397037,8436.91384895597,0.0,1.0
2009-07-15,4.5547,5.02,4.5547,4.69,2155,3.21860835444708,3.54741562327362,3.21860835444708,3.31421897871579,3049.57218123116,0.0,1.0
2009-07-16,4.25,4.95,4.25,4.95,11203,3.00329011930535,3.49794966836741,3.00329011930535,3.49794966836741,15853.5299982982,0.0,1.0
2009-07-17,4.71,4.71,4.27,4.27,6223,3.33541867367559,3.33541867367559,3.02382966806683,3.02382966806683,8787.60145805036,0.01,1.0
2009-07-20,4.63,4.966,4.32,4.32,5501,3.27876612720127,3.51670682239342,3.05923750961328,3.05923750961328,7768.05328952836,0.0,1.0
2009-07-21,4.51,4.65,4.42,4.63,1500,3.19378730748979,3.29292926381985,3.13005319270618,3.27876612720127,2118.1748653504,0.0,1.0
2009-07-22,4.61,4.74,4.33,4.71,5400,3.26460299058269,3.35666337860346,3.06631907792257,3.33541867367559,7625.42951526144,0.0,1.0
2009-07-23,4.61,4.7716,4.43,4.75,8217,3.26460299058269,3.37904113446082,3.13713476101547,3.36374494691275,11603.3619123895,0.0,1.0
2009-07-24,4.32,4.72,4.31,4.38,5414,3.05923750961328,3.34250024198488,3.05215594130399,3.10172691946902,7645.19914733804,0.0,1.0
2009-07-27,4.46,4.6,4.3,4.4278,10041,3.15837946594334,3.2575214222734,3.0450743729947,3.13557681598743,14179.0625486556,0.0,1.0
2009-07-28,4.42,4.6,4.4,4.4,3968,3.13005319270618,3.2575214222734,3.1158900560876,3.1158900560876,5603.27857714026,0.0,1.0
2009-07-29,4.6,4.6,4.4675,4.4675,1695,3.2575214222734,3.2575214222734,3.16369064217531,3.16369064217531,2393.53759784595,0.0,1.0
2009-07-30,4.6,4.97,4.6,4.8,9781,3.2575214222734,3.51953944971713,3.2575214222734,3.3991527884592,13811.9122386615,0.0,1.0
2009-07-31,4.98,5.01,4.6,4.78,6589,3.52662101802642,3.54786572295429,3.2575214222734,3.38498965184062,9304.43612519585,0.0,1.0
2009-08-03,5.42,5.42,4.75,5.01,7819,3.83821002363518,3.83821002363518,3.36374494691275,3.54786572295429,11041.3395147832,0.0,1.0
2009-08-04,6.06,6.06,5.06,5.06,7182,4.29143039542974,4.29143039542974,3.58327356450074,3.58327356450074,10141.8212552977,0.0,1.0
2009-08-05,6.28,6.3,5.94,5.96,6652,4.44722489823412,4.4613880348527,4.20645157571826,4.22061471233684,9393.39946954057,0.0,1.0
2009-08-06,5.88,6.07,5.76,6.07,7836,4.16396216586252,4.29851196373903,4.07898334615104,4.29851196373903,11065.3454965905,0.0,1.0
2009-08-07,6.16,6.21,5.75,6.0,13303,4.36224607852264,4.39765392006909,4.07190177784175,4.248940985574,18785.3868225042,0.0,1.0
2009-08-10,5.37,5.81,5.13,5.64,9834,3.80280218208873,4.11439118769749,3.63284454266577,3.99400452643956,13886.7544172372,0.0,1.0
2009-08-11,5.67,5.67,5.39,5.39,4199,4.01524923136743,4.01524923136743,3.81696531870731,3.81696531870731,5929.47750640422,0.0,1.0
2009-08-12,5.99,5.99,5.59,5.59,1650,4.24185941726471,4.24185941726471,3.95859668489311,3.95859668489311,2329.99235188544,0.0,1.0
2009-08-13,6.16,6.16,5.76,5.9,2600,4.36224607852264,4.36224607852264,4.07898334615104,4.1781253024811,3671.50309994069,0.0,1.0
2009-08-14,5.98,5.98,5.63,5.76,5631,4.23477784895542,4.23477784895542,3.98692295813027,4.07898334615104,7951.6284445254,0.0,1.0
2009-08-17,5.33,5.68,5.1,5.68,4104,3.77447590885157,4.02233079967672,3.6115998377379,4.02233079967672,5795.32643159869,0.0,1.0
2009-08-18,5.21,5.35,5.21,5.34,508,3.68949708914009,3.78863904547015,3.68949708914009,3.78155747716086,717.355221065335,0.0,1.0
2009-08-19,5.22,5.22,4.76,4.76,6524,3.69657865744938,3.69657865744938,3.37082651522204,3.37082651522204,9212.64854769734,0.0,1.0
2009-08-20,6.15,6.15,5.025,5.2,13550,4.35516451021335,4.35516451021335,3.55848807541823,3.6824155208308,19134.1796169986,0.0,1.0
2009-08-21,6.19,6.2,5.11,5.55,3629,4.38349078345051,4.3905723517598,3.61868140604719,3.93027041165595,5124.57105757107,0.0,1.0
2009-08-24,5.94,6.25,5.9,6.25,21219,4.20645157571826,4.42598019330625,4.1781253024811,4.42598019330625,29963.7016452467,0.0,1.0
2009-08-25,5.6498,5.96,5.6,5.8385,21212,4.00094446338267,4.22061471233684,3.9656782532024,4.13457365737897,29953.8168292084,0.0,1.0
2009-08-26,5.48,5.9899,5.47,5.47,4700,3.88069943349092,4.24178860158162,3.87361786518163,3.87361786518163,6636.94791143125,0.0,1.0
2009-08-27,5.49,5.49,5.34,5.3501,1970,3.88778100180021,3.88778100180021,3.78155747716086,3.78870986115325,2781.86965649352,0.0,1.0
2009-08-28,5.49,5.49,5.49,5.49,50,3.88778100180021,3.88778100180021,3.88778100180021,3.88778100180021,70.6058288450133,0.0,1.0
2009-08-31,5.65,5.6797,5.01,5.01,4667,4.00108609474885,4.02211835262745,3.54786572295429,3.54786572295429,6590.34806439354,0.0,1.0
2009-09-01,5.6161,5.65,5.6161,5.65,451,3.97707957818036,4.00108609474885,3.97707957818036,4.00108609474885,636.86457618202,0.0,1.0
2009-09-02,5.41,5.456,5.24,5.25,1200,3.83112845532589,3.86370366954863,3.71074179406796,3.71782336237725,1694.53989228032,0.0,1.0
2009-09-03,5.52,5.6,5.26,5.3,1800,3.90902570672808,3.9656782532024,3.72490493068654,3.7532312039237,2541.80983842048,0.0,1.0
2009-09-04,5.42,5.65,5.3,5.31,2806,3.83821002363518,4.00108609474885,3.7532312039237,3.76031277223299,3962.39911478215,0.0,1.0
2009-09-08,5.58,5.7,5.145,5.31,4038,3.95151511658382,4.0364939362953,3.64346689512971,3.76031277223299,5702.12673752327,0.0,1.0
2009-09-09,5.46,5.6,5.17,5.38,4585,3.86653629687234,3.9656782532024,3.66117081590293,3.80988375039802,6474.55450508772,0.0,1.0
2009-09-10,5.45,5.6,5.27,5.27,5637,3.85945472856305,3.9656782532024,3.73198649899583,3.73198649899583,7960.1011439868,0.0,1.0
2009-09-11,4.97,5.1,4.73,4.73,15554,3.51953944971713,3.6115998377379,3.34958181029417,3.34958181029417,21964.0612371067,0.0,1.0
2009-09-14,4.77,5.04,4.77,4.96,4201,3.37790808353133,3.56911042788216,3.37790808353133,3.51245788140784,5932.30173955802,0.0,1.0
2009-09-15,4.96,5.06,4.84,4.96,12814,3.51245788140784,3.58327356450074,3.42747906169636,3.51245788140784,18094.8618164,0.0,1.0
2009-09-16,5.0,5.11,4.9201,5.01,7406,3.540784154645,3.61868140604719,3.48420242385378,3.54786572295429,10458.1353685234,0.0,1.0
2009-09-17,5.58,5.58,5.06,5.07,7207,3.95151511658382,3.95151511658382,3.58327356450074,3.59035513281003,10177.1241697202,0.0,1.0
2009-09-18,5.49,5.49,5.24,5.38,3464,3.88778100180021,3.88778100180021,3.71074179406796,3.80988375039802,4891.57182238252,0.0,1.0
2009-09-21,5.11,5.27,5.02,5.25,3147,3.61868140604719,3.73198649899583,3.55494729126358,3.71782336237725,4443.93086750514,0.0,1.0
2009-09-22,5.28,5.33,5.21,5.33,900,3.73906806730512,3.77447590885157,3.68949708914009,3.77447590885157,1270.90491921024,0.0,1.0
2009-09-23,5.28,5.28,5.28,5.28,0,3.73906806730512,3.73906806730512,3.73906806730512,3.73906806730512,0,0.0,1.0
2009-09-24,5.14,5.6,5.1,5.27,13351,3.63992611097506,3.9656782532024,3.6115998377379,3.73198649899583,18853.1684181955,0.0,1.0
2009-09-25,4.99,5.24,4.94,5.17,37712,3.53370258633571,3.71074179406796,3.49829474478926,3.66117081590293,53253.7403480628,0.0,1.0
2009-09-28,5.65,5.73,5.1,5.1,31297,4.00108609474885,4.05773864122317,3.6115998377379,3.6115998377379,44195.0125072476,0.0,1.0
2009-09-29,5.45,5.9,5.3,5.52,37555,3.85945472856305,4.1781253024811,3.7532312039237,3.90902570672808,53032.0380454895,0.0,1.0
2009-09-30,5.24,5.4,5.1,5.4,50178,3.71074179406796,3.8240468870166,3.6115998377379,3.8240468870166,70857.1855957016,0.0,1.0
2009-10-01,5.3,5.35,5.184,5.31,40091,3.7532312039237,3.78863904547015,3.67108501153594,3.76031277223299,56613.1656845086,0.0,1.0
2009-10-02,5.21,5.4,5.1778,5.4,3381,3.68949708914009,3.8240468870166,3.66669443918418,3.8240468870166,4774.3661464998,0.0,1.0
2009-10-05,5.64,5.68,5.21,5.21,12530,3.99400452643956,4.02233079967672,3.68949708914009,3.68949708914009,17693.8207085603,0.0,1.0
2009-10-06,5.8,5.85,5.58,5.61,26266,4.1073096193882,4.14271746093465,3.95151511658382,3.97275982151169,37090.6540088624,0.0,1.0
2009-10-07,5.8,5.9,5.79,5.8,10790,4.1073096193882,4.1781253024811,4.10022805107891,4.1073096193882,15236.7378647539,0.0,1.0
2009-10-08,5.87,5.88,5.58,5.74,18674,4.15688059755323,4.16396216586252,3.95151511658382,4.06482020953246,26369.8649570356,0.0,1.0
2009-10-09,5.46,5.5175,5.3,5.5175,7772,3.86653629687234,3.90725531465076,3.7532312039237,3.90725531465076,10974.9700356689,0.0,1.0
2009-10-12,5.7,5.8,5.35,5.41,12344,4.0364939362953,4.1073096193882,3.78863904547015,3.83112845532589,17431.1670252569,0.0,1.0
2009-10-13,5.68,5.68,5.31,5.49,8200,4.02233079967672,4.02233079967672,3.76031277223299,3.88778100180021,11579.3559305822,0.0,1.0
2009-10-14,5.6075,5.72,5.4,5.4,3771,3.97098942943437,4.05065707291388,3.8240468870166,3.8240468870166,5325.0916114909,0.0,1.0
2009-10-15,5.7,5.75,5.674,5.74,10838,4.0364939362953,4.07190177784175,4.01808185869115,4.06482020953246,15304.5194604451,0.0,1.0
2009-10-16,5.43,5.64,5.43,5.64,2247,3.85945472856305,4.00871540867323,3.85945472856305,4.00871540867323,3161.38181637455,0.02,1.0
2009-10-19,5.41,5.42,5.35,5.38,3245,3.84523942569542,3.85234707712924,3.80259351709251,3.82391647139396,4565.50244509809,0.0,1.0
2009-10-20,5.32,5.37,5.11,5.3,21583,3.78127056279106,3.81680881996015,3.63200988268088,3.76705525992342,30365.8672642687,0.0,1.0
2009-10-21,5.31,5.38,5.31,5.37,793,3.77416291135724,3.82391647139396,3.77416291135724,3.81680881996015,1115.69905669115,0.0,1.0
2009-10-22,5.23,5.38,5.23,5.36,4066,3.7173016998867,3.82391647139396,3.7173016998867,3.80970116852633,5720.59566772537,0.0,1.0
2009-10-23,5.24,5.24,5.12,5.1201,3601,3.72440935132052,3.72440935132052,3.6391175341147,3.63918861062904,5066.37112628604,0.0,1.0
2009-10-26,5.23,5.39,5.16,5.38,10633,3.7173016998867,3.83102412282778,3.66754813984997,3.82391647139396,14959.9345142459,0.0,1.0
2009-10-27,5.19,5.23,5.052,5.23,5418,3.68887109415143,3.7173016998867,3.59078550436474,3.7173016998867,7622.77110864142,0.0,1.0
2009-10-28,5.57,5.67,5.17,5.176,17366,3.9589618486365,4.03003836297468,3.67465579128379,3.67892038214408,24432.8244873878,0.0,1.0
2009-10-29,5.61,5.74,5.6,5.6,35260,3.98739245437177,4.0797919230114,3.98028480293796,3.98028480293796,49608.5103895713,0.0,1.0
2009-10-30,5.562,5.72,5.55,5.64,15121,3.95327572748945,4.06557662014377,3.94474654576887,4.00871540867323,21274.2565400087,0.0,1.0
2009-11-02,5.52,5.68,5.52,5.68,239,3.92342359146741,4.0371460144085,3.92342359146741,4.0371460144085,336.257344954836,0.0,1.0
2009-11-03,5.23,5.41,5.06,5.41,3151,3.7173016998867,3.84523942569542,3.5964716255118,3.84523942569542,4433.2506023125,0.0,1.0
2009-11-04,5.366,5.41,5.15,5.16,5523,3.81396575938662,3.84523942569542,3.66044048841616,3.66754813984997,7770.49923090192,0.0,1.0
2009-11-05,5.37,5.37,5.22,5.2999,2000,3.81680881996015,3.81680881996015,3.71019404845288,3.76698418340908,2813.86899543796,0.0,1.0
2009-11-06,5.72,5.75,5.3,5.41,9321,4.06557662014377,4.08689957444522,3.76705525992342,3.84523942569542,13114.0364532386,0.0,1.0
2009-11-09,5.63,5.72,5.5,5.72,11463,4.00160775723941,4.06557662014377,3.90920828859978,4.06557662014377,16127.6901473527,0.0,1.0
2009-11-10,5.406,5.58,5.16,5.53,39129,3.84239636512189,3.96606950007032,3.66754813984997,3.93053124290123,55051.939961246,0.0,1.0
2009-11-11,5.39,5.5,5.2,5.23,16430,3.83102412282778,3.90920828859978,3.69597874558524,3.7173016998867,23115.9337975228,0.0,1.0
2009-11-12,5.47,5.48,5.22,5.24,2110,3.88788533429832,3.89499298573214,3.71019404845288,3.72440935132052,2968.63179018705,0.0,1.0
2009-11-13,5.374,5.41,5.2,5.32,4450,3.81965188053367,3.84523942569542,3.69597874558524,3.78127056279106,6260.85851484946,0.0,1.0
2009-11-16,5.37,5.375,5.29,5.29,1303,3.81680881996015,3.82036264567706,3.7599476084896,3.7599476084896,1833.23565052783,0.0,1.0
2009-11-17,5.49,5.49,5.21,5.34,7305,3.90210063716596,3.90210063716596,3.70308639701906,3.79548586565869,10277.6565058371,0.0,1.0
2009-11-18,5.2,5.28,5.16,5.27,2800,3.69597874558524,3.75283995705579,3.66754813984997,3.74573230562197,3939.41659361315,0.0,1.0
2009-11-19,5.0,5.16,4.84,5.16,4041,3.55382571690889,3.66754813984997,3.4401032939678,3.66754813984997,5685.4223052824,0.0,1.0
2009-11-20,4.75,5.0,4.75,4.92,8165,3.37613443106344,3.55382571690889,3.37613443106344,3.49696450543835,11487.6201738755,0.0,1.0
2009-11-23,4.905,5.25,4.76,4.8,10631,3.48630302828762,3.73151700275433,3.38324208249726,3.41167268823253,14957.1206452505,0.0,1.0
2009-11-24,4.86,5.0825,4.8,4.91,2483,3.45431859683544,3.61246384123789,3.41167268823253,3.48985685400453,3493.41835783623,0.0,1.0
2009-11-25,4.84,4.93,4.84,4.88,1811,3.4401032939678,3.50407215687216,3.4401032939678,3.46853389970308,2547.95837536907,0.0,1.0
2009-11-27,4.9,4.9,4.9,4.9,200,3.48274920257071,3.48274920257071,3.48274920257071,3.48274920257071,281.386899543796,0.0,1.0
2009-11-30,4.75,4.75,4.5,4.75,4140,3.37613443106344,3.37613443106344,3.198443145218,3.37613443106344,5824.70882055658,0.0,1.0
2009-12-01,4.72,4.88,4.72,4.75,5997,3.35481147676199,3.46853389970308,3.35481147676199,3.37613443106344,8437.38618282072,0.0,1.0
2009-12-02,4.69,4.74,4.69,4.74,600,3.33348852246054,3.36902677962963,3.33348852246054,3.36902677962963,844.160698631387,0.0,1.0
2009-12-03,4.7,4.98,4.7,4.91,7573,3.34059617389436,3.53961041404125,3.34059617389436,3.48985685400453,10654.7149512258,0.0,1.0
2009-12-04,4.8,4.81,4.7,4.77,14588,3.41167268823253,3.41878033966635,3.34059617389436,3.39034973393108,20524.3604527245,0.0,1.0
2009-12-07,4.8,4.91,4.73,4.8,14371,3.41167268823253,3.48985685400453,3.36191912819581,3.41167268823253,20219.0556667195,0.0,1.0
2009-12-08,4.628,4.68,4.6,4.68,4300,3.28942108357087,3.32638087102672,3.26951965955618,3.32638087102672,6049.81834019161,0.0,1.0
2009-12-09,4.7001,4.8,4.7,4.8,11708,3.34066725040869,3.41167268823253,3.34059617389436,3.41167268823253,16472.3890992938,0.0,1.0
2009-12-10,4.75,4.75,4.7,4.7,3350,3.37613443106344,3.37613443106344,3.34059617389436,3.34059617389436,4713.23056735859,0.0,1.0
2009-12-11,4.75,4.75,4.75,4.75,0,3.37613443106344,3.37613443106344,3.37613443106344,3.37613443106344,0,0.0,1.0
2009-12-14,4.7,4.8,4.6,4.8,16851,3.34059617389436,3.41167268823253,3.26951965955618,3.41167268823253,23708.2532210625,0.0,1.0
2009-12-15,4.7,4.701,4.6,4.61,16050,3.34059617389436,3.34130693903774,3.26951965955618,3.27662731099,22581.2986883896,0.0,1.0
2009-12-16,4.573,4.8,4.57,4.8,10622,3.25032900068487,3.41167268823253,3.24819670525472,3.41167268823253,14944.458234771,0.0,1.0
2009-12-17,4.75,4.8,4.64,4.64,3600,3.37613443106344,3.41167268823253,3.29795026529145,3.29795026529145,5064.96419178833,0.0,1.0
2009-12-18,4.6,4.7,4.6,4.7,6300,3.26951965955618,3.34059617389436,3.26951965955618,3.34059617389436,8863.68733562956,0.0,1.0
2009-12-21,4.7,4.75,4.62,4.75,4788,3.34059617389436,3.37613443106344,3.28373496242381,3.37613443106344,6736.40237507847,0.0,1.0
2009-12-22,4.56,4.65,4.55,4.65,3520,3.24108905382091,3.30505791672527,3.23398140238709,3.30505791672527,4952.4094319708,0.0,1.0
2009-12-23,4.5,4.57,4.5,4.55,3487,3.198443145218,3.24819670525472,3.198443145218,3.23398140238709,4905.98059354608,0.0,1.0
2009-12-24,4.5,4.54,4.35,4.5,6801,3.198443145218,3.22687375095327,3.09182837371073,3.198443145218,9568.56151898678,0.0,1.0
2009-12-28,4.35,4.57,4.27,4.5,12144,3.09182837371073,3.24819670525472,3.03496716224019,3.198443145218,17085.8125402993,0.0,1.0
2009-12-29,4.57,4.57,4.27,4.4,4647,3.24819670525472,3.24819670525472,3.03496716224019,3.12736663087982,6538.02461090011,0.0,1.0
2009-12-30,4.65,4.65,4.4,4.57,7923,3.30505791672527,3.30505791672527,3.12736663087982,3.24819670525472,11147.1420254275,0.0,1.0
2009-12-31,4.65,4.65,4.3901,4.3901,6773,3.30505791672527,3.30505791672527,3.12033005596034,3.12033005596034,9529.16735305064,0.0,1.0
2010-01-04,4.65,4.65,4.61,4.65,1965,3.30505791672527,3.30505791672527,3.27662731099,3.30505791672527,2764.62628801779,0.0,1.0
2010-01-05,4.65,4.65,4.65,4.65,0,3.30505791672527,3.30505791672527,3.30505791672527,3.30505791672527,0,0.0,1.0
2010-01-06,4.65,4.65,4.62,4.64,1500,3.30505791672527,3.30505791672527,3.28373496242381,3.29795026529145,2110.40174657847,0.0,1.0
2010-01-07,4.65,4.65,4.65,4.65,0,3.30505791672527,3.30505791672527,3.30505791672527,3.30505791672527,0,0.0,1.0
2010-01-08,4.65,4.65,4.4,4.4,1865,3.30505791672527,3.30505791672527,3.12736663087982,3.12736663087982,2623.93283824589,0.0,1.0
2010-01-11,4.65,4.65,4.3503,4.4,5604,3.30505791672527,3.30505791672527,3.09204160325375,3.12736663087982,7884.46092521715,0.0,1.0
2010-01-12,4.61,4.65,4.35,4.38,8969,3.27662731099,3.30505791672527,3.09182837371073,3.11315132801219,12618.7955100415,0.0,1.0
2010-01-13,4.44,4.56,4.3,4.51,7959,3.15579723661509,3.24108905382091,3.05629011654164,3.20555079665182,11197.7916673454,0.0,1.0
2010-01-14,4.59,4.61,4.5,4.5,1100,3.26241200812236,3.27662731099,3.198443145218,3.198443145218,1547.62794749088,0.0,1.0
2010-01-15,4.59,4.5999,4.59,4.5999,300,3.26241200812236,3.26944858304184,3.26241200812236,3.26944858304184,422.080349315694,0.0,1.0
2010-01-19,4.4,4.44,4.3,4.44,3747,3.12736663087982,3.15579723661509,3.05629011654164,3.15579723661509,5271.78356295302,0.0,1.0
2010-01-20,4.5,4.5,4.4999,4.5,1613,3.198443145218,3.198443145218,3.19837206870366,3.198443145218,2269.38534482071,0.0,1.0
2010-01-21,4.65,4.65,4.4,4.4,1528,3.30505791672527,3.30505791672527,3.12736663087982,3.12736663087982,2149.7959125146,0.0,1.0
2010-01-22,4.4968,4.4968,4.31,4.31,3151,3.19616869675918,3.19616869675918,3.06339776797546,3.06339776797546,4433.2506023125,0.0,1.0
2010-01-25,4.4464,4.4464,4.4464,4.4464,280,3.16034613353274,3.16034613353274,3.16034613353274,3.16034613353274,393.941659361314,0.0,1.0
2010-01-26,4.31,4.3985,4.28,4.28,4373,3.06339776797546,3.12630048316475,3.04207481367401,3.04207481367401,6152.5245585251,0.0,1.0
2010-01-27,4.3,4.331,4.3,4.3001,1600,3.05629011654164,3.07832383598648,3.05629011654164,3.05636119305598,2251.09519635037,0.0,1.0
2010-01-28,4.395,4.4,4.37,4.4,3250,3.12381280516291,3.12736663087982,3.10604367657837,3.12736663087982,4572.53711758669,0.0,1.0
2010-01-29,4.47,4.5,4.36,4.36,5525,3.17712019091655,3.198443145218,3.09893602514455,3.09893602514455,7773.31309989735,0.0,1.0
2010-02-01,4.3,4.499,4.1,4.3,6345,3.05629011654164,3.19773238007462,2.91413708786529,3.05629011654164,8926.99938802694,0.0,1.0
2010-02-02,4.25,4.25,4.1,4.2499,3036,3.02075185937256,3.02075185937256,2.91413708786529,3.02068078285822,4271.45313507482,0.0,1.0
2010-02-03,4.15,4.15,4.15,4.15,300,2.94967534503438,2.94967534503438,2.94967534503438,2.94967534503438,422.080349315694,0.0,1.0
2010-02-04,4.11,4.21,4.07,4.21,6622,2.92124473929911,2.99232125363728,2.89281413356384,2.99232125363728,9316.72024389507,0.0,1.0
2010-02-05,4.2,4.22,4.15,4.22,3400,2.98521360220347,2.9994289050711,2.94967534503438,2.9994289050711,4783.57729224452,0.0,1.0
2010-02-08,4.17,4.19,4.15,4.19,10226,2.96389064790201,2.97810595076965,2.94967534503438,2.97810595076965,14387.3121736743,0.0,1.0
2010-02-09,4.15,4.3,4.15,4.3,3347,2.94967534503438,3.05629011654164,2.94967534503438,3.05629011654164,4709.00976386542,0.0,1.0
2010-02-10,4.15,4.17,4.15,4.17,3327,2.94967534503438,2.96389064790201,2.94967534503438,2.96389064790201,4680.87107391104,0.0,1.0
2010-02-11,4.28,4.28,4.1,4.1001,2420,3.04207481367401,3.04207481367401,2.91413708786529,2.91420816437963,3404.78148447993,0.0,1.0
2010-02-12,4.25,4.25,4.15,4.15,778,3.02075185937256,3.02075185937256,2.94967534503438,2.94967534503438,1094.59503922536,0.0,1.0
2010-02-16,4.15,4.155,4.1,4.1,1800,2.94967534503438,2.95322917075129,2.91413708786529,2.91413708786529,2532.48209589416,0.0,1.0
2010-02-17,4.2,4.2,4.17,4.1875,2529,2.98521360220347,2.98521360220347,2.96389064790201,2.97632903791119,3558.1373447313,0.0,1.0
2010-02-18,4.2,4.28,4.05,4.15,7697,2.98521360220347,3.04207481367401,2.8785988306962,2.94967534503438,10829.174828943,0.0,1.0
2010-02-19,4.15,4.15,4.12,4.12,200,2.94967534503438,2.94967534503438,2.92835239073292,2.92835239073292,281.386899543796,0.0,1.0
2010-02-22,4.19,4.2,4.1,4.11,5044,2.97810595076965,2.98521360220347,2.91413708786529,2.92124473929911,7096.57760649453,0.0,1.0
2010-02-23,4.19,4.19,4.19,4.19,0,2.97810595076965,2.97810595076965,2.97810595076965,2.97810595076965,0,0.0,1.0
2010-02-24,4.14,4.19,4.06,4.07,1100,2.94256769360056,2.97810595076965,2.88570648213002,2.89281413356384,1547.62794749088,0.0,1.0
2010-02-25,4.2,4.2,4.14,4.14,4600,2.98521360220347,2.98521360220347,2.94256769360056,2.94256769360056,6471.8986895073,0.0,1.0
2010-02-26,4.2,4.3,4.2,4.3,3036,2.98521360220347,3.05629011654164,2.98521360220347,3.05629011654164,4271.45313507482,0.0,1.0
2010-03-01,4.25,4.299,4.25,4.299,612,3.02075185937256,3.05557935139826,3.02075185937256,3.05557935139826,861.043912604014,0.0,1.0
2010-03-02,4.3,4.3,4.15,4.15,1349,3.05629011654164,3.05629011654164,2.94967534503438,2.94967534503438,1897.95463742291,0.0,1.0
2010-03-03,4.35,4.4,4.35,4.4,200,3.09182837371073,3.12736663087982,3.09182837371073,3.12736663087982,281.386899543796,0.0,1.0
2010-03-04,4.27,4.3,4.27,4.3,666,3.03496716224019,3.05629011654164,3.03496716224019,3.05629011654164,937.018375480841,0.0,1.0
2010-03-05,4.35,4.35,4.15,4.25,3106,3.09182837371073,3.09182837371073,2.94967534503438,3.02075185937256,4369.93854991515,0.0,1.0
2010-03-08,4.45,4.45,4.39,4.39,5899,3.16290488804891,3.16290488804891,3.120258979446,3.120258979446,8299.50660204426,0.0,1.0
2010-03-09,4.29,4.4915,4.201,4.2301,4278,3.04918246510783,3.19240164149926,2.98592436734685,3.00660763301926,6018.86578124179,0.0,1.0
2010-03-10,4.194,4.26,4.17,4.25,3218,2.98094901134318,3.02785951080637,2.96389064790201,3.02075185937256,4527.51521365967,0.0,1.0
2010-03-11,4.3289,4.3289,4.15,4.16,2917,3.07683122918538,3.07683122918538,2.94967534503438,2.9567829964682,4104.02792984626,0.0,1.0
2010-03-12,4.3289,4.3289,4.3289,4.3289,0,3.07683122918538,3.07683122918538,3.07683122918538,3.07683122918538,0,0.0,1.0
2010-03-15,4.1806,4.1806,4.17,4.17,275,2.97142475842186,2.97142475842186,2.96389064790201,2.96389064790201,386.906986872719,0.0,1.0
2010-03-16,4.2899,4.2899,4.18,4.18,213,3.04911138859349,3.04911138859349,2.97099829933583,2.97099829933583,299.677048014142,0.0,1.0
2010-03-17,5.03,5.2999,4.17,4.39,35394,3.57514867121034,3.76698418340908,2.96389064790201,3.120258979446,49797.0396122656,0.0,1.0
2010-03-18,4.44,5.4,4.21,5.2,29740,3.15579723661509,3.8381317742616,2.99232125363728,3.69597874558524,41842.2319621625,0.0,1.0
2010-03-19,4.44,4.51,4.22,4.46,20582,3.15579723661509,3.20555079665182,2.9994289050711,3.17001253948273,28957.5258320521,0.0,1.0
2010-03-22,4.38,4.52,4.23,4.32,9594,3.11315132801219,3.21265844808564,3.00653655650492,3.07050541940928,13498.1295711159,0.0,1.0
2010-03-23,4.35,4.7,4.31,4.39,9533,3.09182837371073,3.34059617389436,3.06339776797546,3.120258979446,13412.306566755,0.0,1.0
2010-03-24,4.55,4.55,4.3,4.39,6400,3.23398140238709,3.23398140238709,3.05629011654164,3.120258979446,9004.38078540147,0.0,1.0
2010-03-25,5.3,5.5,4.43,4.8,55965,3.76705525992342,3.90920828859978,3.14868958518128,3.41167268823253,78739.0891648427,0.0,1.0
2010-03-26,5.34,5.5,5.2985,5.39,43085,3.79548586565869,3.90920828859978,3.76598911220835,3.83102412282778,60617.7728342223,0.0,1.0
2010-03-29,5.55,5.64,5.1,5.4,26808,3.94474654576887,4.00871540867323,3.62490223124707,3.8381317742616,37717.1000148504,0.0,1.0
2010-03-30,4.89,5.18,4.7,5.145,23202,3.47564155113689,3.68176344271761,3.34059617389436,3.65688666269925,32643.6942160758,0.0,1.0
2010-03-31,4.48,4.99,4.38,4.95,39433,3.18422784235036,3.54671806547507,3.11315132801219,3.5182874597398,55479.6480485526,0.0,1.0
2010-04-01,4.445,4.89,4.36,4.55,25630,3.159351062332,3.47564155113689,3.09893602514455,3.23398140238709,36059.7311765375,0.0,1.0
2010-04-05,4.74,4.7599,4.4701,4.4701,7414,3.36902677962963,3.38317100598292,3.17719126743089,3.17719126743089,10431.0123660885,0.0,1.0
2010-04-06,4.5,4.74,4.41,4.7,15754,3.198443145218,3.36902677962963,3.13447428231364,3.34059617389436,22164.8460770648,0.0,1.0
2010-04-07,4.49,4.7999,4.4301,4.72,900,3.19133549378418,3.4116016117182,3.14876066169561,3.35481147676199,1266.24104794708,0.0,1.0
2010-04-08,4.54,4.59,4.485,4.49,5530,3.22687375095327,3.26241200812236,3.18778166806727,3.19133549378418,7780.34777238596,0.0,1.0
2010-04-09,4.74,4.89,4.64,4.66,18729,3.36902677962963,3.47564155113689,3.29795026529145,3.31216556815908,26350.4762077787,0.0,1.0
2010-04-12,4.96,5.1999,4.82,4.82,8700,3.52539511117362,3.69590766907091,3.42588799110017,3.42588799110017,12240.3301301551,0.0,1.0
2010-04-13,4.92,5.05,4.917,5.05,800,3.49696450543835,3.58936397407798,3.4948322100082,3.58936397407798,1125.54759817518,0.0,1.0
2010-04-14,4.89,5.07,4.88,4.99,3826,3.47564155113689,3.60357927694561,3.46853389970308,3.54671806547507,5382.93138827282,0.0,1.0
2010-04-15,4.9,4.97,4.88,4.88,1200,3.48274920257071,3.53250276260744,3.46853389970308,3.46853389970308,1688.32139726278,0.0,1.0
2010-04-16,4.9,4.9899,4.9,4.9001,1000,3.48274920257071,3.54664698896073,3.48274920257071,3.48282027908505,1406.93449771898,0.0,1.0
2010-04-19,4.92,5.15,4.88,4.9,11066,3.49696450543835,3.66044048841616,3.46853389970308,3.48274920257071,15569.1371517582,0.0,1.0
2010-04-20,4.83,4.8801,4.8,4.88,1650,3.43299564253399,3.46860497621741,3.41167268823253,3.46853389970308,2321.44192123631,0.0,1.0
2010-04-21,4.95,5.12,4.83,4.83,13000,3.5182874597398,3.6391175341147,3.43299564253399,3.43299564253399,18290.1484703467,0.0,1.0
2010-04-22,5.28,5.28,4.97,4.975,12550,3.75283995705579,3.75283995705579,3.53250276260744,3.53605658832434,17657.0279463732,0.0,1.0
2010-04-23,5.5,5.5,5.17,5.28,17344,3.90920828859978,3.90920828859978,3.67465579128379,3.75283995705579,24401.871928438,0.0,1.0
2010-04-26,5.9,5.95,5.5,5.5,17236,4.19351434595249,4.22905260312158,3.90920828859978,3.90920828859978,24249.9230026843,0.0,1.0
2010-04-27,6.04,6.06,5.95,5.95,9154,4.29302146602594,4.30723676889357,4.22905260312158,4.22905260312158,12879.0783921195,0.0,1.0
2010-04-28,6.21,6.26,6.1175,6.26,7995,4.41385154040084,4.44938979756993,4.34810576463803,4.44938979756993,11248.4413092632,0.0,1.0
2010-04-29,6.0,6.03,5.93,5.94,4350,4.26459086029067,4.28591381459212,4.21483730025394,4.22194495168776,6120.16506507756,0.0,1.0
2010-04-30,6.02,6.15,6.0,6.09,11000,4.2788061631583,4.37120563179793,4.26459086029067,4.32855972319503,15476.2794749088,0.0,1.0
2010-05-03,5.71,5.9,5.71,5.9,7714,4.05846896870995,4.19351434595249,4.05846896870995,4.19351434595249,10853.0927154042,0.0,1.0
2010-05-04,5.69,5.71,5.5,5.71,3712,4.04425366584232,4.05846896870995,3.90920828859978,4.05846896870995,5222.54085553285,0.0,1.0
2010-05-05,5.3,5.55,5.3,5.55,2512,3.76705525992342,3.94474654576887,3.76705525992342,3.94474654576887,3534.21945827008,0.0,1.0
2010-05-06,5.334,5.3899,5.29,5.29,3036,3.7912212747984,3.83095304631344,3.7599476084896,3.7599476084896,4271.45313507482,0.0,1.0
2010-05-07,5.33,5.618,5.33,5.618,2799,3.78837821422488,3.99307857551883,3.78837821422488,3.99307857551883,3938.00965911542,0.0,1.0
2010-05-10,5.3444,5.45,5.3444,5.45,1760,3.79861323228957,3.87367003143069,3.79861323228957,3.87367003143069,2476.20471598541,0.0,1.0
2010-05-11,5.3444,5.3444,5.3444,5.3444,0,3.79861323228957,3.79861323228957,3.79861323228957,3.79861323228957,0,0.0,1.0
2010-05-12,5.33,5.45,5.33,5.45,6296,3.78837821422488,3.87367003143069,3.78837821422488,3.87367003143069,8858.05959763868,0.0,1.0
2010-05-13,5.23,5.38,5.2101,5.34,3999,3.7173016998867,3.82391647139396,3.7031574735334,3.79548586565869,5626.3310563782,0.0,1.0
2010-05-14,5.3,5.3,5.3,5.3,500,3.76705525992342,3.76705525992342,3.76705525992342,3.76705525992342,703.46724885949,0.0,1.0
2010-05-17,5.35,5.4,5.29,5.29,3813,3.80259351709251,3.8381317742616,3.7599476084896,3.7599476084896,5364.64123980247,0.0,1.0
2010-05-18,5.29,5.29,5.29,5.29,502,3.7599476084896,3.7599476084896,3.7599476084896,3.7599476084896,706.281117854929,0.0,1.0
2010-05-19,5.37,5.37,5.31,5.32,2472,3.81680881996015,3.81680881996015,3.77416291135724,3.78127056279106,3477.94207836131,0.0,1.0
2010-05-20,5.27,5.37,5.2,5.37,17534,3.74573230562197,3.81680881996015,3.69597874558524,3.81680881996015,24669.1894830046,0.0,1.0
2010-05-21,5.355,5.57,5.105,5.24,7520,3.80614734280942,3.9589618486365,3.62845605696398,3.72440935132052,10580.1474228467,0.0,1.0
2010-05-24,5.23,5.47,5.11,5.11,4046,3.7173016998867,3.88788533429832,3.63200988268088,3.63200988268088,5692.45697777099,0.0,1.0
2010-05-25,5.0805,5.1001,5.08,5.1,3351,3.61104231095112,3.62497330776141,3.61068692837943,3.62490223124707,4714.6375018563,0.0,1.0
2010-05-26,5.0,5.36,5.0,5.0,2208,3.55382571690889,3.80970116852633,3.55382571690889,3.55382571690889,3106.51137096351,0.0,1.0
2010-05-27,5.193,5.2,5.0,5.03,872,3.69100338958157,3.69597874558524,3.55382571690889,3.57514867121034,1226.84688201095,0.0,1.0
2010-05-28,5.193,5.193,5.193,5.193,0,3.69100338958157,3.69100338958157,3.69100338958157,3.69100338958157,0,0.0,1.0
2010-06-01,5.0,5.32,5.0,5.1,3072,3.55382571690889,3.78127056279106,3.55382571690889,3.62490223124707,4322.1027769927,0.0,1.0
2010-06-02,5.0,5.0,5.0,5.0,200,3.55382571690889,3.55382571690889,3.55382571690889,3.55382571690889,281.386899543796,0.0,1.0
2010-06-03,5.2,5.2,5.2,5.2,300,3.69597874558524,3.69597874558524,3.69597874558524,3.69597874558524,422.080349315694,0.0,1.0
2010-06-04,5.0,5.0,5.0,5.0,100,3.55382571690889,3.55382571690889,3.55382571690889,3.55382571690889,140.693449771898,0.0,1.0
2010-06-07,4.48,5.13,4.45,4.9,14270,3.18422784235036,3.64622518554852,3.16290488804891,3.48274920257071,20076.9552824499,0.0,1.0
2010-06-08,4.64,4.69,4.45,4.49,7654,3.29795026529145,3.33348852246054,3.16290488804891,3.19133549378418,10768.6766455411,0.0,1.0
2010-06-09,4.53,4.7,4.53,4.61,2736,3.21976609951945,3.34059617389436,3.21976609951945,3.27662731099,3849.37278575913,0.0,1.0
2010-06-10,4.6,4.65,4.58,4.58,4270,3.26951965955618,3.30505791672527,3.25530435668854,3.25530435668854,6007.61030526004,0.0,1.0
2010-06-11,4.65,4.65,4.6,4.6,400,3.30505791672527,3.30505791672527,3.26951965955618,3.26951965955618,562.773799087591,0.0,1.0
2010-06-14,4.74,4.74,4.61,4.65,2140,3.36902677962963,3.36902677962963,3.27662731099,3.30505791672527,3010.83982511861,0.0,1.0
2010-06-15,4.6,4.6,4.6,4.6,700,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,984.854148403285,0.0,1.0
2010-06-16,4.6,4.6,4.6,4.6,0,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,0,0.0,1.0
2010-06-17,4.636,4.73,4.636,4.73,799,3.29510720471792,3.36191912819581,3.29510720471792,3.36191912819581,1124.14066367747,0.0,1.0
2010-06-18,4.74,4.74,4.73,4.73,283,3.36902677962963,3.36902677962963,3.36191912819581,3.36191912819581,398.162462854471,0.0,1.0
2010-06-21,4.74,4.74,4.74,4.74,0,3.36902677962963,3.36902677962963,3.36902677962963,3.36902677962963,0,0.0,1.0
2010-06-22,4.74,4.74,4.74,4.74,0,3.36902677962963,3.36902677962963,3.36902677962963,3.36902677962963,0,0.0,1.0
2010-06-23,4.6,4.6,4.6,4.6,200,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,281.386899543796,0.0,1.0
2010-06-24,4.6,4.6,4.6,4.6,0,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,0,0.0,1.0
2010-06-25,4.6,4.6,4.6,4.6,174,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,244.806602603102,0.0,1.0
2010-06-28,4.6,4.73,4.6,4.72,500,3.26951965955618,3.36191912819581,3.26951965955618,3.35481147676199,703.467248859489,0.0,1.0
2010-06-29,4.6,4.6,4.6,4.6,793,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,1115.69905669115,0.0,1.0
2010-06-30,4.6,4.6,4.6,4.6,0,3.26951965955618,3.26951965955618,3.26951965955618,3.26951965955618,0,0.0,1.0
2010-07-01,4.32,4.61,4.32,4.507,5328,3.07050541940928,3.27662731099,3.07050541940928,3.20341850122167,7496.14700384672,0.0,1.0
2010-07-02,4.3001,4.32,4.3,4.3,932,3.05636119305598,3.07050541940928,3.05629011654164,3.05629011654164,1311.26295187409,0.0,1.0
2010-07-06,4.42,4.42,4.12,4.3,3300,3.14158193374746,3.14158193374746,2.92835239073292,3.05629011654164,4642.88384247263,0.0,1.0
2010-07-07,4.385,4.414,4.26,4.3,1802,3.1167051537291,3.13731734288717,3.02785951080637,3.05629011654164,2535.2959648896,0.0,1.0
2010-07-08,4.3,4.37,4.28,4.3,1878,3.05629011654164,3.10604367657837,3.04207481367401,3.05629011654164,2642.22298671625,0.0,1.0
2010-07-09,4.28,4.32,4.28,4.3,1451,3.04207481367401,3.07050541940928,3.04207481367401,3.05629011654164,2041.46195619024,0.0,1.0
2010-07-12,4.39,4.39,4.28,4.28,2800,3.120258979446,3.120258979446,3.04207481367401,3.04207481367401,3939.41659361315,0.0,1.0
2010-07-13,4.3601,4.39,4.28,4.3299,2708,3.09900710165889,3.120258979446,3.04207481367401,3.07754199432876,3809.978619823,0.0,1.0
2010-07-14,4.3601,4.3601,4.3601,4.3601,0,3.09900710165889,3.09900710165889,3.09900710165889,3.09900710165889,0,0.0,1.0
2010-07-15,4.38,4.46,4.32,4.32,1600,3.11315132801219,3.17001253948273,3.07050541940928,3.07050541940928,2251.09519635036,0.0,1.0
2010-07-16,4.3,4.3,4.3,4.3,200,3.05629011654164,3.05629011654164,3.05629011654164,3.05629011654164,281.386899543796,0.0,1.0
2010-07-19,4.3023,4.3023,4.3023,4.3023,300,3.05792487637142,3.05792487637142,3.05792487637142,3.05792487637142,422.080349315694,0.0,1.0
2010-07-20,4.3,4.51,4.28,4.31,2923,3.05629011654164,3.20555079665182,3.04207481367401,3.06339776797546,4112.46953683258,0.0,1.0
2010-07-21,4.3032,4.52,4.28,4.305,3756,3.05856456500047,3.21265844808564,3.04207481367401,3.05984394225855,5284.44597343248,0.0,1.0
2010-07-22,4.52,4.52,4.125,4.29,4160,3.21265844808564,3.21265844808564,2.93190621644983,3.04918246510783,5852.84751051095,0.0,1.0
2010-07-23,4.74,4.83,4.17,4.35,21237,3.36902677962963,3.43299564253399,2.96389064790201,3.09182837371073,29879.0679280579,0.0,1.0
2010-07-26,5.03,5.3,4.81,4.81,17879,3.57514867121034,3.76705525992342,3.41878033966635,3.41878033966635,25154.5818847176,0.0,1.0
2010-07-27,4.98,5.14,4.91,5.02,5229,3.53961041404125,3.65333283698234,3.48985685400453,3.56804101977652,7356.86048857255,0.0,1.0
2010-07-28,5.0,5.216,4.86,5.216,1500,3.55382571690889,3.70735098787935,3.45431859683544,3.70735098787935,2110.40174657847,0.0,1.0
2010-07-29,4.66,5.0,4.46,5.0,13693,3.31216556815908,3.55382571690889,3.17001253948273,3.55382571690889,19265.154077266,0.0,1.0
2010-07-30,4.53,4.94,4.52,4.8,5758,3.21976609951945,3.51117980830598,3.21265844808564,3.41167268823253,8101.12883786589,0.0,1.0
2010-08-02,4.63,4.87,4.5003,4.59,5824,3.29084261385763,3.46142624826926,3.19865637476101,3.26241200812236,8193.98651471534,0.0,1.0
2010-08-03,4.6,4.69,4.6,4.65,1500,3.26951965955618,3.33348852246054,3.26951965955618,3.30505791672527,2110.40174657847,0.0,1.0
2010-08-04,4.65,5.02,4.55,5.02,1529,3.30505791672527,3.56804101977652,3.23398140238709,3.56804101977652,2151.20284701232,0.0,1.0
2010-08-05,4.57,4.57,4.53,4.53,996,3.24819670525472,3.24819670525472,3.21976609951945,3.21976609951945,1401.30675972811,0.0,1.0
2010-08-06,4.56,4.56,4.56,4.56,200,3.24108905382091,3.24108905382091,3.24108905382091,3.24108905382091,281.386899543796,0.0,1.0
2010-08-09,4.47,4.94,4.31,4.51,2880,3.17712019091655,3.51117980830598,3.06339776797546,3.20555079665182,4051.97135343066,0.0,1.0
2010-08-10,4.48,4.48,4.44,4.44,1295,3.18422784235036,3.18422784235036,3.15579723661509,3.15579723661509,1821.98017454608,0.0,1.0
2010-08-11,4.5,4.5,4.48,4.48,1082,3.198443145218,3.198443145218,3.18422784235036,3.18422784235036,1522.30312653194,0.0,1.0
2010-08-12,4.5,4.5,4.5,4.5,0,3.198443145218,3.198443145218,3.198443145218,3.198443145218,0,0.0,1.0
2010-08-13,4.5,4.5,4.5,4.5,0,3.198443145218,3.198443145218,3.198443145218,3.198443145218,0,0.0,1.0
2010-08-16,4.365,4.464,4.31,4.38,2819,3.10248985086146,3.17285560005626,3.06339776797546,3.11315132801219,3966.1483490698,0.0,1.0
2010-08-17,4.31,4.5,4.31,4.44,1809,3.06339776797546,3.198443145218,3.06339776797546,3.15579723661509,2545.14450637364,0.0,1.0
2010-08-18,4.3501,4.3501,4.3501,4.3501,181,3.09189945022507,3.09189945022507,3.09189945022507,3.09189945022507,254.655144087135,0.0,1.0
2010-08-19,4.25,4.48,4.25,4.31,1929,3.02075185937256,3.18422784235036,3.02075185937256,3.06339776797546,2713.97664609991,0.0,1.0
2010-08-20,4.27,4.43,4.25,4.25,3295,3.03496716224019,3.14868958518128,3.02075185937256,3.02075185937256,4635.84916998404,0.0,1.0
2010-08-23,4.1,4.26,4.03,4.21,9740,2.91413708786529,3.02785951080637,2.86438352782856,2.99232125363728,13703.5420077829,0.0,1.0
2010-08-24,4.19,4.19,4.1,4.1,2048,2.97810595076965,2.97810595076965,2.91413708786529,2.91413708786529,2881.40185132847,0.0,1.0
2010-08-25,4.01,4.02,4.01,4.02,1495,2.85016822496093,2.85727587639475,2.85016822496093,2.85727587639475,2103.36707408987,0.0,1.0
2010-08-26,4.02,4.219,4.02,4.195,2259,2.85727587639475,2.99871813992772,2.85727587639475,2.98165977648656,3178.26503034717,0.0,1.0
2010-08-27,4.02,4.02,4.02,4.02,0,2.85727587639475,2.85727587639475,2.85727587639475,2.85727587639475,0,0.0,1.0
2010-08-30,4.0,4.07,4.0,4.06,6700,2.84306057352711,2.89281413356384,2.84306057352711,2.88570648213002,9426.46113471716,0.0,1.0
2010-08-31,4.05,4.1352,4.01,4.05,2600,2.8785988306962,2.93915602091233,2.85016822496093,2.8785988306962,3658.02969406935,0.0,1.0
2010-09-01,4.17,4.18,4.085,4.17,2057,2.96389064790201,2.97099829933583,2.90347561071456,2.96389064790201,2894.06426180794,0.0,1.0
2010-09-02,4.14,4.1404,4.13,4.1404,500,2.94256769360056,2.94285199965791,2.93546004216674,2.94285199965791,703.46724885949,0.0,1.0
2010-09-03,4.17,4.17,4.17,4.17,200,2.96389064790201,2.96389064790201,2.96389064790201,2.96389064790201,281.386899543796,0.0,1.0
2010-09-07,4.07,4.096,4.07,4.096,1240,2.89281413356384,2.91129402729176,2.89281413356384,2.91129402729176,1744.59877717153,0.0,1.0
2010-09-08,4.1789,4.1789,4.05,4.05,1600,2.97021645767811,2.97021645767811,2.8785988306962,2.8785988306962,2251.09519635037,0.0,1.0
2010-09-09,4.3,4.316,4.25,4.25,1546,3.05629011654164,3.06766235883575,3.02075185937256,3.02075185937256,2175.12073347355,0.0,1.0
2010-09-10,4.35,4.35,4.35,4.35,300,3.09182837371073,3.09182837371073,3.09182837371073,3.09182837371073,422.080349315694,0.0,1.0
2010-09-13,4.335,4.4,4.07,4.4,7170,3.08116689656001,3.12736663087982,2.89281413356384,3.12736663087982,10087.7203486451,0.0,1.0
2010-09-14,4.09,4.32,4.09,4.32,2000,2.90702943643147,3.07050541940928,2.90702943643147,3.07050541940928,2813.86899543796,0.0,1.0
2010-09-15,4.06,4.15,4.05,4.06,9670,2.88570648213002,2.94967534503438,2.8785988306962,2.88570648213002,13605.0565929425,0.0,1.0
2010-09-16,4.24,4.24,4.24,4.24,200,3.01364420793874,3.01364420793874,3.01364420793874,3.01364420793874,281.386899543796,0.0,1.0
2010-09-17,4.29,4.29,4.05,4.06,1320,3.04918246510783,3.04918246510783,2.8785988306962,2.88570648213002,1857.15353698905,0.0,1.0
2010-09-20,4.29,4.29,4.29,4.29,0,3.04918246510783,3.04918246510783,3.04918246510783,3.04918246510783,0,0.0,1.0
2010-09-21,4.31,4.31,4.29,4.29,640,3.06339776797546,3.06339776797546,3.04918246510783,3.04918246510783,900.438078540148,0.0,1.0
2010-09-22,4.26,4.26,4.26,4.26,100,3.02785951080637,3.02785951080637,3.02785951080637,3.02785951080637,140.693449771898,0.0,1.0
2010-09-23,4.1001,4.26,4.1001,4.26,600,2.91420816437963,3.02785951080637,2.91420816437963,3.02785951080637,844.160698631387,0.0,1.0
2010-09-24,4.3,4.3,4.1272,4.1272,1906,3.05629011654164,3.05629011654164,2.93346989976527,2.93346989976527,2681.61715265238,0.0,1.0
2010-09-27,4.13,4.13,4.13,4.13,199,2.93546004216674,2.93546004216674,2.93546004216674,2.93546004216674,279.979965046077,0.0,1.0
2010-09-28,4.25,4.25,4.25,4.25,1999,3.02075185937256,3.02075185937256,3.02075185937256,3.02075185937256,2812.46206094024,0.0,1.0
2010-09-29,4.25,4.25,4.25,4.25,0,3.02075185937256,3.02075185937256,3.02075185937256,3.02075185937256,0,0.0,1.0
2010-09-30,4.04,4.141,4.04,4.141,5862,2.87149117926238,2.94327845874394,2.87149117926238,2.94327845874394,8247.45002562867,0.0,1.0
2010-10-01,4.31,4.31,4.31,4.31,526,3.06339776797546,3.06339776797546,3.06339776797546,3.06339776797546,740.047545800184,0.0,1.0
2010-10-04,4.2499,4.25,4.2499,4.25,500,3.02068078285822,3.02075185937256,3.02068078285822,3.02075185937256,703.467248859489,0.0,1.0
2010-10-05,4.01,4.1,4.01,4.03,6760,2.85016822496093,2.91413708786529,2.85016822496093,2.86438352782856,9510.8772045803,0.0,1.0
2010-10-06,4.15,4.19,4.02,4.03,2423,2.94967534503438,2.97810595076965,2.85727587639475,2.86438352782856,3409.00228797309,0.0,1.0
2010-10-07,3.83,4.25,3.8,4.24,24289,2.72223049915221,3.02075185937256,2.70090754485076,3.01364420793874,34173.0320150963,0.0,1.0
2010-10-08,4.0,4.205,3.83,3.83,4495,2.84306057352711,2.98876742792038,2.72223049915221,2.72223049915221,6324.17056724682,0.0,1.0
2010-10-11,3.9999,4.0,3.99,4.0,1871,2.84298949701277,2.84306057352711,2.83595292209329,2.84306057352711,2632.37444523221,0.0,1.0
2010-10-12,4.0,4.0,4.0,4.0,1330,2.84306057352711,2.84306057352711,2.84306057352711,2.84306057352711,1871.22288196624,0.0,1.0
2010-10-13,4.01,4.01,4.0,4.0,465,2.85016822496093,2.85016822496093,2.84306057352711,2.84306057352711,654.224541439325,0.0,1.0
2010-10-14,4.05,4.18,3.97,3.97,3800,2.8785988306962,2.97099829933583,2.82173761922566,2.82173761922566,5346.35109133212,0.0,1.0
2010-10-15,4.0,4.01,4.0,4.01,1803,2.84306057352711,2.85016822496093,2.84306057352711,2.85016822496093,2536.70289938732,0.0,1.0
2010-10-18,4.0,4.01,4.0,4.0,2222,2.84306057352711,2.85016822496093,2.84306057352711,2.84306057352711,3126.20845393157,0.0,1.0
2010-10-19,4.05,4.08,4.05,4.08,200,2.8785988306962,2.89992178499765,2.8785988306962,2.89992178499765,281.386899543796,0.0,1.0
2010-10-20,4.0,4.0,4.0,4.0,2801,2.84306057352711,2.84306057352711,2.84306057352711,2.84306057352711,3940.82352811086,0.0,1.0
2010-10-21,4.0,4.0,3.89,4.0,10266,2.84306057352711,2.84306057352711,2.76487640775512,2.84306057352711,14443.589553583,0.0,1.0
2010-10-22,4.05,4.05,4.03,4.05,700,2.8785988306962,2.8785988306962,2.86438352782856,2.8785988306962,984.854148403286,0.0,1.0
2010-10-25,4.05,4.05,4.05,4.05,0,2.8785988306962,2.8785988306962,2.8785988306962,2.8785988306962,0,0.0,1.0
2010-10-26,4.05,4.05,4.0,4.0,10514,2.8785988306962,2.8785988306962,2.84306057352711,2.84306057352711,14792.5093090174,0.0,1.0
2010-10-27,4.09,4.19,4.09,4.13,5900,2.90702943643147,2.97810595076965,2.90702943643147,2.93546004216674,8300.91353654198,0.0,1.0
2010-10-28,4.0,4.01,4.0,4.01,2600,2.84306057352711,2.85016822496093,2.84306057352711,2.85016822496093,3658.02969406935,0.0,1.0
2010-10-29,4.21,4.25,4.105,4.2,8177,2.99232125363728,3.02075185937256,2.9176909135822,2.98521360220347,11504.5033878481,0.0,1.0
2010-11-01,4.058,4.19,4.01,4.19,1464,2.88428495184325,2.97810595076965,2.85016822496093,2.97810595076965,2059.75210466059,0.0,1.0
2010-11-02,4.058,4.058,4.058,4.058,0,2.88428495184325,2.88428495184325,2.88428495184325,2.88428495184325,0,0.0,1.0
2010-11-03,4.05,4.1,4.0,4.1,3190,2.8785988306962,2.91413708786529,2.84306057352711,2.91413708786529,4488.12104772354,0.0,1.0
2010-11-04,4.134,4.25,4.01,4.1,14327,2.93830310274027,3.02075185937256,2.85016822496093,2.91413708786529,20157.1505488198,0.0,1.0
2010-11-05,4.38,4.4,4.06,4.27,18748,3.11315132801219,3.12736663087982,2.88570648213002,3.03496716224019,26377.2079632354,0.0,1.0
2010-11-08,4.39,4.39,4.13,4.15,3570,3.120258979446,3.120258979446,2.93546004216674,2.94967534503438,5022.75615685676,0.0,1.0
2010-11-09,4.1399,4.16,4.0,4.16,15338,2.94249661708622,2.9567829964682,2.84306057352711,2.9567829964682,21579.5613260137,0.0,1.0
2010-11-10,4.1292,4.1292,4.04,4.04,1200,2.93489143005204,2.93489143005204,2.87149117926238,2.87149117926238,1688.32139726277,0.0,1.0
2010-11-11,4.1,4.13,4.1,4.13,400,2.91413708786529,2.93546004216674,2.91413708786529,2.93546004216674,562.773799087592,0.0,1.0
2010-11-12,4.0,4.05,4.0,4.04,2595,2.84306057352711,2.8785988306962,2.84306057352711,2.87149117926238,3650.99502158075,0.0,1.0
2010-11-15,4.011,4.011,4.0,4.0,600,2.85087899010431,2.85087899010431,2.84306057352711,2.84306057352711,844.160698631388,0.0,1.0
2010-11-16,4.24,4.25,4.05,4.06,4192,3.01364420793874,3.02075185937256,2.8785988306962,2.88570648213002,5897.86941443796,0.0,1.0
2010-11-17,4.25,4.25,4.25,4.25,962,3.02075185937256,3.02075185937256,3.02075185937256,3.02075185937256,1353.47098680566,0.0,1.0
2010-11-18,4.0,4.23,4.0,4.22,8762,2.84306057352711,3.00653655650492,2.84306057352711,2.9994289050711,12327.5600690137,0.0,1.0
2010-11-19,4.0,4.219,4.0,4.0,2986,2.84306057352711,2.99871813992772,2.84306057352711,2.84306057352711,4201.10641018887,0.0,1.0
2010-11-22,4.05,4.05,3.95,4.008,2112,2.8785988306962,2.8785988306962,2.80752231635802,2.84874669467417,2971.44565918248,0.0,1.0
2010-11-23,3.9001,4.08,3.88,4.0,5248,2.77205513570327,2.89992178499765,2.7577687563213,2.84306057352711,7383.59224402921,0.0,1.0
2010-11-24,4.05,4.189,3.9058,3.9058,2823,2.8785988306962,2.97739518562627,2.77610649702055,2.77610649702055,3971.77608706068,0.0,1.0
2010-11-26,4.0501,4.1699,4.0501,4.06,600,2.87866990721054,2.96381957138768,2.87866990721054,2.88570648213002,844.160698631387,0.0,1.0
2010-11-29,4.05,4.1499,4.05,4.051,3660,2.8785988306962,2.94960426852004,2.8785988306962,2.87930959583958,5149.38026165146,0.0,1.0
2010-11-30,4.0,4.01,4.0,4.0,2882,2.84306057352711,2.85016822496093,2.84306057352711,2.84306057352711,4054.7852224261,0.0,1.0
2010-12-01,3.94,4.03,3.85,4.03,17609,2.8004146649242,2.86438352782856,2.73644580201984,2.86438352782856,24774.7095703336,0.0,1.0
2010-12-02,3.92,3.9268,3.86,3.9268,1200,2.78619936205657,2.79103256503157,2.74355345345366,2.79103256503157,1688.32139726277,0.0,1.0
2010-12-03,3.91,3.92,3.79,3.9,36080,2.77909171062275,2.78619936205657,2.69379989341694,2.77198405918893,50762.1966777008,0.0,1.0
2010-12-06,3.87,3.91,3.65,3.75,6795,2.75066110488748,2.77909171062275,2.59429277334349,2.66536928768167,9560.11991200047,0.0,1.0
2010-12-07,3.89,3.99,3.7,3.9,6030,2.76487640775512,2.83595292209329,2.62983103051258,2.77198405918893,8483.81502124543,0.0,1.0
2010-12-08,3.97,3.97,3.7,3.85,4348,2.82173761922566,2.82173761922566,2.62983103051258,2.73644580201984,6117.35119608212,0.0,1.0
2010-12-09,3.75,3.81,3.72,3.81,1359,2.66536928768167,2.70801519628457,2.64404633338021,2.70801519628457,1912.02398240009,0.0,1.0
2010-12-10,3.74,3.98,3.74,3.77,9651,2.65826163624785,2.82884527065948,2.65826163624785,2.6795845905493,13578.3248374859,0.0,1.0
2010-12-13,3.71,3.8001,3.71,3.78,4050,2.6369386819464,2.70097862136509,2.6369386819464,2.68669224198312,5698.08471576186,0.0,1.0
2010-12-14,3.71,3.752,3.7,3.71,2550,2.6369386819464,2.66679081796843,2.62983103051258,2.6369386819464,3587.68296918339,0.0,1.0
2010-12-15,3.75,3.895,3.71,3.7275,3881,2.66536928768167,2.76843023347202,2.6369386819464,2.64937707195558,5460.31278564735,0.0,1.0
2010-12-16,3.75,3.965,3.7,3.87,9856,2.66536928768167,2.81818379350875,2.62983103051258,2.75066110488748,13866.7464095182,0.0,1.0
2010-12-17,3.76,3.945,3.75,3.87,2000,2.67247693911548,2.80396849064111,2.66536928768167,2.75066110488748,2813.86899543796,0.0,1.0
2010-12-20,3.9,3.96,3.8,3.88,2900,2.77198405918893,2.81462996779184,2.70090754485076,2.7577687563213,4080.11004338505,0.0,1.0
2010-12-21,3.93,3.96,3.89,3.95,1700,2.79330701349039,2.81462996779184,2.76487640775512,2.80752231635802,2391.78864612226,0.0,1.0
2010-12-22,4.05,4.05,3.788,3.945,14508,2.8785988306962,2.8785988306962,2.69237836313017,2.80396849064111,20411.805692907,0.0,1.0
2010-12-23,4.0,4.1699,3.8401,3.8401,3200,2.84306057352711,2.96381957138768,2.72940922710037,2.72940922710037,4502.19039270074,0.0,1.0
2010-12-27,3.92,3.93,3.86,3.86,10341,2.78619936205657,2.79330701349039,2.74355345345366,2.74355345345366,14549.109640912,0.0,1.0
2010-12-28,3.95,4.02,3.92,3.92,1800,2.80752231635802,2.85727587639475,2.78619936205657,2.78619936205657,2532.48209589417,0.0,1.0
2010-12-29,3.92,4.03,3.92,3.98,10150,2.78619936205657,2.86438352782856,2.78619936205657,2.82884527065948,14280.3851518476,0.0,1.0
2010-12-30,3.92,3.9626,3.92,3.92,2591,2.78619936205657,2.81647795716463,2.78619936205657,2.78619936205657,3645.36728358987,0.0,1.0
2010-12-31,3.98,3.9801,3.91,3.92,5728,2.82884527065948,2.82891634717381,2.77909171062275,2.78619936205657,8058.9208029343,0.0,1.0
2011-01-03,4.0,4.0,3.92,3.93,4128,2.84306057352711,2.84306057352711,2.78619936205657,2.79330701349039,5807.82560658395,0.0,1.0
2011-01-04,4.0,4.0,3.93,3.93,16133,2.84306057352711,2.84306057352711,2.79330701349039,2.79330701349039,22698.0742517003,0.0,1.0
2011-01-05,3.97,4.17,3.97,4.12,2882,2.82173761922566,2.96389064790201,2.82173761922566,2.92835239073292,4054.7852224261,0.0,1.0
2011-01-06,3.99,3.99,3.99,3.99,200,2.83595292209329,2.83595292209329,2.83595292209329,2.83595292209329,281.386899543796,0.0,1.0
2011-01-07,4.08,4.15,3.83,3.99,4536,2.89992178499765,2.94967534503438,2.72223049915221,2.83595292209329,6381.8548816533,0.0,1.0
2011-01-10,4.16,4.21,4.14,4.14,4957,2.9567829964682,2.99232125363728,2.94256769360056,2.94256769360056,6974.17430519297,0.0,1.0
2011-01-11,4.01,4.03,4.01,4.03,300,2.85016822496093,2.86438352782856,2.85016822496093,2.86438352782856,422.080349315694,0.0,1.0
2011-01-12,4.0,4.01,4.0,4.01,1091,2.84306057352711,2.85016822496093,2.84306057352711,2.85016822496093,1534.96553701141,0.0,1.0
2011-01-13,4.0,4.0,4.0,4.0,0,2.84306057352711,2.84306057352711,2.84306057352711,2.84306057352711,0,0.0,1.0
2011-01-14,4.0,4.0,4.0,4.0,0,2.84306057352711,2.84306057352711,2.84306057352711,2.84306057352711,0,0.0,1.0
2011-01-18,4.84,4.99,4.09,4.09,36173,3.4401032939678,3.54671806547507,2.90702943643147,2.90702943643147,50893.0415859887,0.0,1.0
2011-01-19,4.77,4.79,4.65,4.69,2567,3.39034973393108,3.40456503679872,3.30505791672527,3.33348852246054,3611.60085564462,0.0,1.0
2011-01-20,4.74,4.76,4.62,4.63,2996,3.36902677962963,3.38324208249726,3.28373496242381,3.29084261385763,4215.17575516606,0.0,1.0
2011-01-21,4.65,4.71,4.55,4.62,4817,3.30505791672527,3.34770382532817,3.23398140238709,3.28373496242381,6777.20347551232,0.0,1.0
2011-01-24,4.65,4.65,4.55,4.65,10674,3.30505791672527,3.30505791672527,3.23398140238709,3.30505791672527,15017.6188286524,0.0,1.0
2011-01-25,4.5,4.75,4.33,4.61,6200,3.198443145218,3.37613443106344,3.0776130708431,3.27662731099,8722.99388585767,0.0,1.0
2011-01-26,4.6,4.69,4.4,4.69,1000,3.26951965955618,3.33348852246054,3.12736663087982,3.33348852246054,1406.93449771898,0.0,1.0
2011-01-27,4.5501,4.5665,4.55,4.56,850,3.23405247890143,3.24570902725289,3.23398140238709,3.24108905382091,1195.89432306113,0.0,1.0
2011-01-28,4.65,4.87,4.55,4.55,7807,3.30505791672527,3.46142624826926,3.23398140238709,3.23398140238709,10983.9376236921,0.0,1.0
2011-01-31,4.6,4.65,4.55,4.65,2645,3.26951965955618,3.30505791672527,3.23398140238709,3.30505791672527,3721.3417464667,0.0,1.0
2011-02-01,4.77,4.77,4.55,4.55,5157,3.39034973393108,3.39034973393108,3.23398140238709,3.23398140238709,7255.56120473678,0.0,1.0
2011-02-02,4.65,4.72,4.5,4.56,9301,3.30505791672527,3.35481147676199,3.198443145218,3.24108905382091,13085.8977632842,0.0,1.0
2011-02-03,4.55,4.55,4.55,4.55,100,3.23398140238709,3.23398140238709,3.23398140238709,3.23398140238709,140.693449771898,0.0,1.0
2011-02-04,4.55,4.55,4.55,4.55,0,3.23398140238709,3.23398140238709,3.23398140238709,3.23398140238709,0,0.0,1.0
2011-02-07,4.5,4.52,4.5,4.52,1600,3.198443145218,3.21265844808564,3.198443145218,3.21265844808564,2251.09519635037,0.0,1.0
2011-02-08,4.5,4.55,4.5,4.5,1943,3.198443145218,3.23398140238709,3.198443145218,3.198443145218,2733.67372906798,0.0,1.0
2011-02-09,4.55,4.72,4.5101,4.6999,1392,3.23398140238709,3.35481147676199,3.20562187316616,3.34052509738002,1958.45282082482,0.0,1.0
2011-02-10,4.55,4.55,4.52,4.52,200,3.23398140238709,3.23398140238709,3.21265844808564,3.21265844808564,281.386899543796,0.0,1.0
2011-02-11,4.545,4.7,4.545,4.7,852,3.23042757667018,3.34059617389436,3.23042757667018,3.34059617389436,1198.70819205657,0.0,1.0
2011-02-14,4.46,4.53,4.25,4.53,17410,3.17001253948273,3.21976609951945,3.02075185937256,3.21976609951945,24494.7296052874,0.0,1.0
2011-02-15,4.5,4.69,4.43,4.69,600,3.198443145218,3.33348852246054,3.14868958518128,3.33348852246054,844.160698631388,0.0,1.0
2011-02-16,4.46,4.6,4.16,4.3,14000,3.17001253948273,3.26951965955618,2.9567829964682,3.05629011654164,19697.0829680657,0.0,1.0
2011-02-17,4.3,4.5,4.28,4.29,11900,3.05629011654164,3.198443145218,3.04207481367401,3.04918246510783,16742.5205228559,0.0,1.0
2011-02-18,4.2999,4.3,4.2,4.2,5556,3.05621904002731,3.05629011654164,2.98521360220347,2.98521360220347,7816.92806932664,0.0,1.0
2011-02-22,4.24,4.3,4.08,4.28,6108,3.01364420793874,3.05629011654164,2.89992178499765,3.04207481367401,8593.55591206752,0.0,1.0
2011-02-23,4.2,4.22,4.1,4.22,400,2.98521360220347,2.9994289050711,2.91413708786529,2.9994289050711,562.773799087591,0.0,1.0
2011-02-24,4.25,4.25,4.2,4.2,200,3.02075185937256,3.02075185937256,2.98521360220347,2.98521360220347,281.386899543795,0.0,1.0
2011-02-25,4.08,4.08,4.07,4.07,800,2.89992178499765,2.89992178499765,2.89281413356384,2.89281413356384,1125.54759817518,0.0,1.0
2011-02-28,4.23,4.232,4.13,4.17,764,3.00653655650492,3.00795808679168,2.93546004216674,2.96389064790201,1074.8979562573,0.0,1.0
2011-03-01,4.13,4.2,4.104,4.2,1200,2.93546004216674,2.98521360220347,2.91698014843882,2.98521360220347,1688.32139726278,0.0,1.0
2011-03-02,4.07,4.14,4.05,4.09,1500,2.89281413356384,2.94256769360056,2.8785988306962,2.90702943643147,2110.40174657847,0.0,1.0
2011-03-03,4.19,4.19,4.05,4.05,10496,2.97810595076965,2.97810595076965,2.8785988306962,2.8785988306962,14767.1844880584,0.0,1.0
2011-03-04,4.2,4.2,4.17,4.19,934,2.98521360220347,2.98521360220347,2.96389064790201,2.97810595076965,1314.07682086953,0.0,1.0
2011-03-07,4.03,4.09,3.99,4.09,6083,2.86438352782856,2.90702943643147,2.83595292209329,2.90702943643147,8558.38254962457,0.0,1.0
2011-03-08,4.12,4.22,3.99,3.99,3743,2.92835239073292,2.9994289050711,2.83595292209329,2.83595292209329,5266.15582496215,0.0,1.0
2011-03-09,4.16,4.22,4.08,4.08,4000,2.9567829964682,2.9994289050711,2.89992178499765,2.89992178499765,5627.73799087591,0.0,1.0
2011-03-10,4.18,4.22,4.07,4.22,812,2.97099829933583,2.9994289050711,2.89281413356384,2.9994289050711,1142.43081214781,0.0,1.0
2011-03-11,4.2,4.2,4.0799,4.2,9388,2.98521360220347,2.98521360220347,2.89985070848332,2.98521360220347,13208.3010645858,0.0,1.0
2011-03-14,4.21,4.21,4.15,4.15,440,2.99232125363728,2.99232125363728,2.94967534503438,2.94967534503438,619.051178996352,0.0,1.0
2011-03-15,4.21,4.21,4.15,4.18,3371,2.99232125363728,2.99232125363728,2.94967534503438,2.97099829933583,4742.77619181069,0.0,1.0
2011-03-16,4.1899,4.2,4.1899,4.2,407,2.97803487425531,2.98521360220347,2.97803487425531,2.98521360220347,572.622340571625,0.0,1.0
2011-03-17,4.19,4.2,4.151,4.2,450,2.97810595076965,2.98521360220347,2.95038611017776,2.98521360220347,633.120523973541,0.0,1.0
2011-03-18,4.2,4.2,4.029,4.2,7585,2.98521360220347,2.98521360220347,2.86367276268518,2.98521360220347,10671.5981651984,0.0,1.0
2011-03-21,4.22,4.22,4.12,4.16,2350,2.9994289050711,2.9994289050711,2.92835239073292,2.9567829964682,3306.2960696396,0.0,1.0
2011-03-22,4.22,4.25,4.15,4.25,700,2.9994289050711,3.02075185937256,2.94967534503438,3.02075185937256,984.854148403286,0.0,1.0
2011-03-23,4.21,4.25,4.2,4.2,2252,2.99232125363728,3.02075185937256,2.98521360220347,2.98521360220347,3168.41648886315,0.0,1.0
2011-03-24,4.21,4.22,4.2,4.2,2600,2.99232125363728,2.9994289050711,2.98521360220347,2.98521360220347,3658.02969406935,0.0,1.0
2011-03-25,4.2388,4.25,4.2,4.2,6100,3.01279128976668,3.02075185937256,2.98521360220347,2.98521360220347,8582.30043608578,0.0,1.0
2011-03-28,4.24,4.25,4.2,4.25,4300,3.01364420793874,3.02075185937256,2.98521360220347,3.02075185937256,6049.81834019161,0.0,1.0
2011-03-29,4.23,4.25,4.12,4.22,3650,3.00653655650492,3.02075185937256,2.92835239073292,2.9994289050711,5135.31091667428,0.0,1.0
2011-03-30,4.1401,4.22,4.1018,4.21,832,2.9426387701149,2.9994289050711,2.91541646512338,2.99232125363728,1170.56950210219,0.0,1.0
2011-03-31,4.18,4.2,4.1,4.16,5165,2.97099829933583,2.98521360220347,2.91413708786529,2.9567829964682,7266.81668071853,0.0,1.0
2011-04-01,4.219,4.219,4.219,4.219,563,2.99871813992772,2.99871813992772,2.99871813992772,2.99871813992772,792.104122215786,0.0,1.0
2011-04-04,4.15,4.25,4.15,4.25,7220,2.94967534503438,3.02075185937256,2.94967534503438,3.02075185937256,10158.067073531,0.0,1.0
2011-04-05,4.11,4.22,4.1,4.15,8660,2.92124473929911,2.9994289050711,2.91413708786529,2.94967534503438,12184.0527502463,0.0,1.0
2011-04-06,4.12,4.12,4.07,4.1,4381,2.92835239073292,2.92835239073292,2.89281413356384,2.91413708786529,6163.78003450686,0.0,1.0
2011-04-07,4.08,4.129,4.07,4.07,1300,2.89992178499765,2.93474927702336,2.89281413356384,2.89281413356384,1829.01484703468,0.0,1.0
2011-04-08,4.21,4.25,4.19,4.19,3200,2.99232125363728,3.02075185937256,2.97810595076965,2.97810595076965,4502.19039270074,0.0,1.0
2011-04-11,4.2,4.21,4.11,4.21,2500,2.98521360220347,2.99232125363728,2.92124473929911,2.99232125363728,3517.33624429744,0.0,1.0
2011-04-12,4.2,4.2,4.2,4.2,100,2.98521360220347,2.98521360220347,2.98521360220347,2.98521360220347,140.693449771898,0.0,1.0
2011-04-13,4.1999,4.21,4.19,4.2,1100,2.98514252568913,2.99232125363728,2.97810595076965,2.98521360220347,1547.62794749088,0.0,1.0
2011-04-14,4.17,4.2,4.05,4.2,4500,2.96389064790201,2.98521360220347,2.8785988306962,2.98521360220347,6331.20523973541,0.0,1.0
2011-04-15,4.17,4.2,4.07,4.07,3278,2.96389064790201,2.98521360220347,2.89281413356384,2.89281413356384,4611.93128352282,0.0,1.0
2011-04-18,4.17,4.2,4.14,4.17,13082,2.96389064790201,2.98521360220347,2.94256769360056,2.96389064790201,18405.5170991597,0.0,1.0
2011-04-19,4.17,4.2,4.0,4.2,7796,2.96389064790201,2.98521360220347,2.84306057352711,2.98521360220347,10968.4613442172,0.0,1.0
2011-04-20,4.12,4.17,4.12,4.17,400,2.92835239073292,2.96389064790201,2.92835239073292,2.96389064790201,562.773799087593,0.0,1.0
2011-04-21,4.16,4.17,4.0701,4.17,2500,2.9567829964682,2.96389064790201,2.89288521007817,2.96389064790201,3517.33624429744,0.0,1.0
2011-04-25,4.09,4.17,4.01,4.08,7194,2.90702943643147,2.96389064790201,2.85016822496093,2.89992178499765,10121.4867765903,0.0,1.0
2011-04-26,4.17,4.17,4.1101,4.15,11200,2.96389064790201,2.96389064790201,2.92131581581345,2.94967534503438,15757.6663744526,0.0,1.0
2011-04-27,4.17,4.17,4.12,4.13,1550,2.96389064790201,2.96389064790201,2.92835239073292,2.93546004216674,2180.74847146442,0.0,1.0
2011-04-28,4.14,4.17,4.0,4.17,3066,2.94256769360056,2.96389064790201,2.84306057352711,2.96389064790201,4313.66117000639,0.0,1.0
2011-04-29,4.08,4.15,4.03,4.04,3600,2.89992178499765,2.94967534503438,2.86438352782856,2.87149117926238,5064.96419178833,0.0,1.0
2011-05-02,4.08,4.09,4.01,4.08,3354,2.89992178499765,2.90702943643147,2.85016822496093,2.89992178499765,4718.85830534946,0.0,1.0
2011-05-03,4.08,4.09,4.02,4.02,5590,2.89992178499765,2.90702943643147,2.85727587639475,2.85727587639475,7864.76384224911,0.0,1.0
2011-05-04,4.11,4.11,4.04,4.09,700,2.92124473929911,2.92124473929911,2.87149117926238,2.90702943643147,984.854148403285,0.0,1.0
2011-05-05,4.0501,4.15,4.01,4.09,5990,2.87866990721054,2.94967534503438,2.85016822496093,2.90702943643147,8427.53764133668,0.0,1.0
2011-05-06,4.125,4.13,4.125,4.13,300,2.93190621644983,2.93546004216674,2.93190621644983,2.93546004216674,422.080349315694,0.0,1.0
2011-05-09,4.12,4.13,4.0201,4.13,2422,2.92835239073292,2.93546004216674,2.85734695290909,2.93546004216674,3407.59535347537,0.0,1.0
2011-05-10,4.08,4.17,3.99,4.13,40214,2.89992178499765,2.96389064790201,2.83595292209329,2.93546004216674,56578.4638912711,0.0,1.0
2011-05-11,4.08,4.08,4.08,4.08,200,2.89992178499765,2.89992178499765,2.89992178499765,2.89992178499765,281.386899543796,0.0,1.0
2011-05-12,4.07,4.1,4.01,4.1,964,2.89281413356384,2.91413708786529,2.85016822496093,2.91413708786529,1356.28485580109,0.0,1.0
2011-05-13,4.14,4.14,4.14,4.14,100,2.94256769360056,2.94256769360056,2.94256769360056,2.94256769360056,140.693449771898,0.0,1.0
2011-05-16,4.1399,4.14,4.1399,4.14,200,2.94249661708622,2.94256769360056,2.94249661708622,2.94256769360056,281.386899543796,0.0,1.0
2011-05-17,4.14,4.14,4.14,4.14,400,2.94256769360056,2.94256769360056,2.94256769360056,2.94256769360056,562.773799087592,0.0,1.0
2011-05-18,4.1,4.1,4.01,4.1,2350,2.91413708786529,2.91413708786529,2.85016822496093,2.91413708786529,3306.2960696396,0.0,1.0
2011-05-19,4.09,4.1,4.03,4.1,1000,2.90702943643147,2.91413708786529,2.86438352782856,2.91413708786529,1406.93449771898,0.0,1.0
2011-05-20,4.07,4.13,3.87,4.08,5650,2.89281413356384,2.93546004216674,2.75066110488748,2.89992178499765,7949.17991211222,0.0,1.0
2011-05-23,4.1,4.1,4.0,4.06,81481,2.91413708786529,2.91413708786529,2.84306057352711,2.88570648213002,114638.42980864,0.0,1.0
2011-05-24,4.15,4.15,4.1,4.1,5708,2.94967534503438,2.94967534503438,2.91413708786529,2.91413708786529,8030.78211297993,0.0,1.0
2011-05-25,4.14,4.14,4.1,4.14,985,2.94256769360056,2.94256769360056,2.91413708786529,2.94256769360056,1385.83048025319,0.0,1.0
2011-05-26,4.05,4.14,4.0,4.11,10443,2.8785988306962,2.94256769360056,2.84306057352711,2.92124473929911,14692.6169596793,0.0,1.0
2011-05-27,4.1,4.1,3.99,4.05,18800,2.91413708786529,2.91413708786529,2.83595292209329,2.8785988306962,26450.3685571168,0.0,1.0
2011-05-31,4.0,4.14,4.0,4.14,8184,2.84306057352711,2.94256769360056,2.84306057352711,2.94256769360056,11514.3519293321,0.0,1.0
2011-06-01,3.78,4.1,3.78,4.04,19145,2.68669224198312,2.91413708786529,2.68669224198312,2.87149117926238,26935.7609588299,0.0,1.0
2011-06-02,3.85,3.99,3.7,3.83,17504,2.73644580201984,2.83595292209329,2.62983103051258,2.72223049915221,24626.9814480731,0.0,1.0
2011-06-03,3.89,3.97,3.83,3.97,10729,2.76487640775512,2.82173761922566,2.72223049915221,2.82173761922566,15095.0002260269,0.0,1.0
2011-06-06,3.91,3.94,3.83,3.8901,10150,2.77909171062275,2.8004146649242,2.72223049915221,2.76494748426945,14280.3851518476,0.0,1.0
2011-06-07,3.95,3.98,3.847,3.89,1739,2.80752231635802,2.82884527065948,2.7343135065897,2.76487640775512,2446.65909153331,0.0,1.0
2011-06-08,3.98,3.98,3.97,3.97,300,2.82884527065948,2.82884527065948,2.82173761922566,2.82173761922566,422.080349315693,0.0,1.0
2011-06-09,4.13,4.13,3.98,3.98,2060,2.93546004216674,2.93546004216674,2.82884527065948,2.82884527065948,2898.2850653011,0.0,1.0
2011-06-10,3.9,4.12,3.82,4.0,22501,2.77198405918893,2.92835239073292,2.71512284771839,2.84306057352711,31657.4331331748,0.0,1.0
2011-06-13,3.87,3.87,3.8501,3.87,800,2.75066110488748,2.75066110488748,2.73651687853418,2.75066110488748,1125.54759817518,0.0,1.0
2011-06-14,3.85,3.94,3.81,3.89,3146,2.73644580201984,2.8004146649242,2.70801519628457,2.76487640775512,4426.21592982392,0.0,1.0
2011-06-15,3.84,3.84,3.8,3.83,1700,2.72933815058603,2.72933815058603,2.70090754485076,2.72223049915221,2391.78864612226,0.0,1.0
2011-06-16,3.92,3.9899,3.84,3.84,3526,2.78619936205657,2.83588184557896,2.72933815058603,2.72933815058603,4960.85103895712,0.0,1.0
2011-06-17,4.0,4.0,3.91,3.91,731,2.84306057352711,2.84306057352711,2.77909171062275,2.77909171062275,1028.46911783257,0.0,1.0
2011-06-20,3.83,3.92,3.73,3.92,11600,2.72223049915221,2.78619936205657,2.65115398481403,2.78619936205657,16320.4401735402,0.0,1.0
2011-06-21,3.82,3.89,3.8,3.89,3150,2.71512284771839,2.76487640775512,2.70090754485076,2.76487640775512,4431.84366781479,0.0,1.0
2011-06-22,3.86,3.86,3.85,3.85,750,2.74355345345366,2.74355345345366,2.73644580201984,2.73644580201984,1055.20087328924,0.0,1.0
2011-06-23,3.82,3.83,3.72,3.83,4582,2.71512284771839,2.72223049915221,2.64404633338021,2.72223049915221,6446.57386854837,0.0,1.0
2011-06-24,3.75,3.83,3.75,3.81,6957,2.66536928768167,2.72223049915221,2.66536928768167,2.70801519628457,9788.04330063093,0.0,1.0
2011-06-27,3.8,3.82,3.77,3.77,1620,2.70090754485076,2.71512284771839,2.6795845905493,2.6795845905493,2279.23388630474,0.0,1.0
2011-06-28,3.88,3.88,3.8,3.83,7650,2.7577687563213,2.7577687563213,2.70090754485076,2.72223049915221,10763.0489075502,0.0,1.0
2011-06-29,3.8699,3.8699,3.84,3.86,600,2.75059002837314,2.75059002837314,2.72933815058603,2.74355345345366,844.160698631388,0.0,1.0
2011-06-30,3.79,3.85,3.77,3.77,1554,2.69379989341694,2.73644580201984,2.6795845905493,2.6795845905493,2186.37620945529,0.0,1.0
2011-07-01,3.822,3.86,3.822,3.85,6655,2.71654437800516,2.74355345345366,2.71654437800516,2.73644580201984,9363.14908231979,0.0,1.0
2011-07-05,3.8,3.85,3.79,3.79,2050,2.70090754485076,2.73644580201984,2.69379989341694,2.69379989341694,2884.2157203239,0.0,1.0
2011-07-06,3.914,3.94,3.8,3.8,13810,2.78193477119628,2.8004146649242,2.70090754485076,2.70090754485076,19429.7654134991,0.0,1.0
2011-07-07,3.95,3.98,3.95,3.95,6100,2.80752231635802,2.82884527065948,2.80752231635802,2.80752231635802,8582.30043608578,0.0,1.0
2011-07-08,3.99,4.0,3.95,3.95,1390,2.83595292209329,2.84306057352711,2.80752231635802,2.80752231635802,1955.63895182938,0.0,1.0
2011-07-11,3.95,4.0,3.91,3.97,9278,2.80752231635802,2.84306057352711,2.77909171062275,2.82173761922566,13053.5382698367,0.0,1.0
2011-07-12,4.0,4.0,3.9129,3.9129,2069,2.84306057352711,2.84306057352711,2.78115292953856,2.78115292953856,2910.94747578057,0.0,1.0
2011-07-13,3.95,4.09,3.95,3.98,3512,2.80752231635802,2.90702943643147,2.80752231635802,2.82884527065948,4941.15395598906,0.0,1.0
2011-07-14,4.0,4.03,4.0,4.03,2467,2.84306057352711,2.86438352782856,2.84306057352711,2.86438352782856,3470.90740587272,0.0,1.0
2011-07-15,3.97,4.02,3.95,4.02,3756,2.82173761922566,2.85727587639475,2.80752231635802,2.85727587639475,5284.44597343248,0.0,1.0
2011-07-18,3.9308,3.9468,3.93,3.94,1197,2.79387562560509,2.8052478678992,2.79330701349039,2.8004146649242,1684.10059376962,0.0,1.0
2011-07-19,3.86,4.0,3.86,4.0,1095,2.74355345345366,2.84306057352711,2.74355345345366,2.84306057352711,1540.59327500228,0.0,1.0
2011-07-20,3.95,4.0,3.84,3.84,14758,2.80752231635802,2.84306057352711,2.72933815058603,2.72933815058603,20763.5393173367,0.0,1.0
2011-07-21,4.0,4.0,3.95,4.0,5300,2.84306057352711,2.84306057352711,2.80752231635802,2.84306057352711,7456.75283791059,0.0,1.0
2011-07-22,3.95,4.0,3.95,4.0,4100,2.80752231635802,2.84306057352711,2.80752231635802,2.84306057352711,5768.43144064782,0.0,1.0
2011-07-25,3.9,3.95,3.89,3.95,5000,2.77198405918893,2.80752231635802,2.76487640775512,2.80752231635802,7034.67248859491,0.0,1.0
2011-07-26,3.89,3.909,3.839,3.9,21306,2.76487640775512,2.77838094547937,2.72862738544264,2.77198405918893,29976.1464084005,0.0,1.0
2011-07-27,3.825,3.9,3.82,3.9,3476,2.7186766734353,2.77198405918893,2.71512284771839,2.77198405918893,4890.50431407117,0.0,1.0
2011-07-28,3.82,3.85,3.8,3.85,2417,2.71512284771839,2.73644580201984,2.70090754485076,2.73644580201984,3400.56068098677,0.0,1.0
2011-07-29,3.91,3.99,3.81,3.89,1500,2.77909171062275,2.83595292209329,2.70801519628457,2.76487640775512,2110.40174657847,0.0,1.0
2011-08-01,3.92,3.99,3.9,3.91,2095,2.78619936205657,2.83595292209329,2.77198405918893,2.77909171062275,2947.52777272126,0.0,1.0
2011-08-02,3.95,3.99,3.87,3.92,3955,2.80752231635802,2.83595292209329,2.75066110488748,2.78619936205657,5564.42593847857,0.0,1.0
2011-08-03,4.07,4.07,3.95,3.95,12450,2.89281413356384,2.89281413356384,2.80752231635802,2.80752231635802,17516.3344966013,0.0,1.0
2011-08-04,3.95,4.0,3.95,3.96,15159,2.80752231635802,2.84306057352711,2.80752231635802,2.81462996779184,21327.720050922,0.0,1.0
2011-08-05,3.78,4.06,3.5,3.82,13524,2.68669224198312,2.88570648213002,2.48767800183622,2.71512284771839,19027.3821471515,0.0,1.0
2011-08-08,3.7,3.9,3.5101,3.75,15203,2.62983103051258,2.77198405918893,2.49485672978438,2.66536928768167,21389.6251688216,0.0,1.0
2011-08-09,3.9,3.9,3.65,3.65,9566,2.77198405918893,2.77198405918893,2.59429277334349,2.59429277334349,13458.7354051798,0.0,1.0
2011-08-10,3.73,3.73,3.73,3.73,100,2.65115398481403,2.65115398481403,2.65115398481403,2.65115398481403,140.693449771898,0.0,1.0
2011-08-11,3.9,3.9,3.9,3.9,1400,2.77198405918893,2.77198405918893,2.77198405918893,2.77198405918893,1969.70829680657,0.0,1.0
2011-08-12,3.9,3.9,3.9,3.9,0,2.77198405918893,2.77198405918893,2.77198405918893,2.77198405918893,0,0.0,1.0
2011-08-15,3.76,3.777,3.76,3.77,400,2.67247693911548,2.68455994655297,2.67247693911548,2.6795845905493,562.773799087593,0.0,1.0
2011-08-16,3.8164,3.8164,3.75,3.78,3185,2.71256409320222,2.71256409320222,2.66536928768167,2.68669224198312,4481.08637523494,0.0,1.0
2011-08-17,4.0,4.0,3.81,3.81,1200,2.84306057352711,2.84306057352711,2.70801519628457,2.70801519628457,1688.32139726278,0.0,1.0
2011-08-18,3.75,3.77,3.75,3.77,800,2.66536928768167,2.6795845905493,2.66536928768167,2.6795845905493,1125.54759817518,0.0,1.0
2011-08-19,3.62,3.76,3.62,3.75,2589,2.57296981904204,2.67247693911548,2.57296981904204,2.66536928768167,3642.55341459443,0.0,1.0
2011-08-22,3.75,3.824,3.685,3.685,900,2.66536928768167,2.71796590829192,2.61916955336185,2.61916955336185,1266.24104794708,0.0,1.0
2011-08-23,3.77,3.81,3.75,3.81,2688,2.6795845905493,2.70801519628457,2.66536928768167,2.70801519628457,3781.83992986862,0.0,1.0
2011-08-24,3.77,3.77,3.77,3.77,0,2.6795845905493,2.6795845905493,2.6795845905493,2.6795845905493,0,0.0,1.0
2011-08-25,3.6,3.76,3.6,3.76,2979,2.5587545161744,2.67247693911548,2.5587545161744,2.67247693911548,4191.25786870484,0.0,1.0
2011-08-26,3.5,3.61,3.36,3.61,7854,2.48767800183622,2.56586216760822,2.38817088176277,2.56586216760822,11050.0635450849,0.0,1.0
2011-08-29,3.5045,3.52,3.5,3.5,1689,2.49087644498144,2.50189330470386,2.48767800183622,2.48767800183622,2376.31236664736,0.0,1.0
2011-08-30,3.6,3.63,3.55,3.63,400,2.5587545161744,2.58007747047585,2.52321625900531,2.58007747047585,562.773799087592,0.0,1.0
2011-08-31,3.52,3.6001,3.5,3.6001,1426,2.50189330470386,2.55882559268874,2.48767800183622,2.55882559268874,2006.28859374726,0.0,1.0
2011-09-01,3.6,3.6,3.6,3.6,378,2.5587545161744,2.5587545161744,2.5587545161744,2.5587545161744,531.821240137774,0.0,1.0
2011-09-02,3.51,3.61,3.51,3.6,652,2.49478565327004,2.56586216760822,2.49478565327004,2.5587545161744,917.321292512775,0.0,1.0
2011-09-06,3.56,3.56,3.43,3.43,463,2.53032391043913,2.53032391043913,2.4379244417995,2.4379244417995,651.410672443887,0.0,1.0
2011-09-07,3.56,3.56,3.56,3.56,0,2.53032391043913,2.53032391043913,2.53032391043913,2.53032391043913,0,0.0,1.0
2011-09-08,3.56,3.56,3.56,3.56,0,2.53032391043913,2.53032391043913,2.53032391043913,2.53032391043913,0,0.0,1.0
2011-09-09,3.55,3.6,3.55,3.58,2860,2.52321625900531,2.5587545161744,2.52321625900531,2.54453921330676,4023.83266347628,0.0,1.0
2011-09-12,3.42,3.6,3.42,3.52,8236,2.43081679036568,2.5587545161744,2.43081679036568,2.50189330470386,11587.5125232135,0.0,1.0
2011-09-13,3.5,3.52,3.5,3.5,1675,2.48767800183622,2.50189330470386,2.48767800183622,2.48767800183622,2356.61528367929,0.0,1.0
2011-09-14,3.72,3.72,3.64,3.69,1800,2.64404633338021,2.64404633338021,2.58718512190967,2.62272337907876,2532.48209589417,0.0,1.0
2011-09-15,3.61,3.8,3.61,3.79,1014,2.56586216760822,2.70090754485076,2.56586216760822,2.69379989341694,1426.63158068704,0.0,1.0
2011-09-16,3.8,3.8,3.57,3.61,2192,2.70090754485076,2.70090754485076,2.53743156187295,2.56586216760822,3084.000419,0.0,1.0
2011-09-19,3.47,3.79,3.35,3.79,2612,2.46635504753477,2.69379989341694,2.38106323032896,2.69379989341694,3674.91290804197,0.0,1.0
2011-09-20,3.47,3.47,3.47,3.47,0,2.46635504753477,2.46635504753477,2.46635504753477,2.46635504753477,0,0.0,1.0
2011-09-21,3.51,3.54,3.41,3.47,7894,2.49478565327004,2.51610860757149,2.42370913893186,2.46635504753477,11106.3409249936,0.0,1.0
2011-09-22,3.26,3.4,3.25,3.39,3304,2.3170943674246,2.41660148749804,2.30998671599078,2.40949383606423,4648.5115804635,0.0,1.0
2011-09-23,3.25,3.26,3.25,3.25,513,2.30998671599078,2.3170943674246,2.30998671599078,2.30998671599078,721.757397329836,0.0,1.0
2011-09-26,3.33,3.33,3.33,3.33,200,2.36684792746132,2.36684792746132,2.36684792746132,2.36684792746132,281.386899543796,0.0,1.0
2011-09-27,3.33,3.33,3.33,3.33,0,2.36684792746132,2.36684792746132,2.36684792746132,2.36684792746132,0,0.0,1.0
2011-09-28,3.33,3.33,3.33,3.33,1100,2.36684792746132,2.36684792746132,2.36684792746132,2.36684792746132,1547.62794749088,0.0,1.0
2011-09-29,3.33,3.33,3.33,3.33,0,2.36684792746132,2.36684792746132,2.36684792746132,2.36684792746132,0,0.0,1.0
2011-09-30,3.33,3.34,3.33,3.33,300,2.36684792746132,2.37395557889514,2.36684792746132,2.36684792746132,422.080349315694,0.0,1.0
2011-10-03,3.48,3.48,3.48,3.48,913,2.47346269896859,2.47346269896859,2.47346269896859,2.47346269896859,1284.53119641743,0.0,1.0
2011-10-04,3.47,3.5,3.42,3.5,1996,2.46635504753477,2.48767800183622,2.43081679036568,2.48767800183622,2808.24125744708,0.0,1.0
2011-10-05,3.41,3.61,3.41,3.42,6214,2.42370913893186,2.56586216760822,2.42370913893186,2.43081679036568,8742.69096882575,0.0,1.0
2011-10-06,3.41,3.51,3.24,3.24,7977,2.42370913893186,2.49478565327004,2.30287906455696,2.30287906455696,11223.1164883043,0.0,1.0
2011-10-07,3.21,3.41,3.21,3.41,8457,2.28155611025551,2.42370913893186,2.28155611025551,2.42370913893186,11898.4450472094,0.0,1.0
2011-10-10,3.35,3.4,3.34,3.38,1950,2.38106323032896,2.41660148749804,2.37395557889514,2.40238618463041,2743.52227055201,0.0,1.0
2011-10-11,3.42,3.42,3.27,3.35,3550,2.43081679036568,2.43081679036568,2.32420201885841,2.38106323032896,4994.61746690238,0.0,1.0
2011-10-12,3.57,3.57,3.3,3.3,987,2.53743156187295,2.53743156187295,2.34552497315987,2.34552497315987,1388.64434924863,0.0,1.0
2011-10-13,3.6425,3.6425,3.6425,3.6425,500,2.58896203476813,2.58896203476813,2.58896203476813,2.58896203476813,703.467248859489,0.0,1.0
2011-10-14,3.5,3.62,3.5,3.62,2350,2.50900095613768,2.5950238460624,2.50900095613768,2.5950238460624,3278.19723618657,0.03,1.0
2011-10-17,3.75,3.7999,3.4899,3.49,1310,2.68821531014751,2.72398649520787,2.50176069623568,2.50183238197728,1827.4205869806,0.0,1.0
2011-10-18,3.6,3.65,3.5,3.5,1956,2.58068669774161,2.61652956854358,2.50900095613768,2.50900095613768,2728.57608254508,0.0,1.0
2011-10-19,3.62,3.62,3.62,3.62,300,2.5950238460624,2.5950238460624,2.5950238460624,2.5950238460624,418.49326419403,0.0,1.0
2011-10-20,3.62,3.62,3.62,3.62,158,2.5950238460624,2.5950238460624,2.5950238460624,2.5950238460624,220.406452475523,0.0,1.0
2011-10-21,3.62,3.62,3.62,3.62,0,2.5950238460624,2.5950238460624,2.5950238460624,2.5950238460624,0,0.0,1.0
2011-10-24,3.65,3.7,3.62,3.62,3270,2.61652956854358,2.65237243934554,2.5950238460624,2.5950238460624,4561.57657971493,0.0,1.0
2011-10-25,3.786,3.8,3.64,3.6878,3200,2.71402217712493,2.72405818094948,2.60936099438318,2.64362677886986,4463.92815140299,0.0,1.0
2011-10-26,3.62,3.6201,3.62,3.62,401,2.5950238460624,2.595095531804,2.5950238460624,2.5950238460624,559.385996472687,0.0,1.0
2011-10-27,4.08,4.08,3.68,3.82,4117,2.92477825744049,2.92477825744049,2.63803529102476,2.73839532927026,5743.12256228942,0.0,1.0
2011-10-28,3.9,3.91,3.9,3.91,554,2.79574392255341,2.8029124967138,2.79574392255341,2.8029124967138,772.817561211643,0.0,1.0
2011-10-31,3.9001,4.04,3.9,4.02,500,2.79581560829501,2.89610396079892,2.79574392255341,2.88176681247813,697.488773656719,0.0,1.0
2011-11-01,3.71,4.07,3.63,4.07,5813,2.65954101350594,2.9176096832801,2.60219242022279,2.9176096832801,8109.00448253299,0.0,1.0
2011-11-02,3.9,4.02,3.8,4.02,2167,2.79574392255341,2.88176681247813,2.72405818094948,2.88176681247813,3022.91634502822,0.0,1.0
2011-11-03,3.98,4.0,3.85,3.9,7910,2.85309251583656,2.86742966415734,2.75990105175144,2.79574392255341,11034.2723992493,0.0,1.0
2011-11-04,3.98,3.98,3.98,3.98,0,2.85309251583656,2.85309251583656,2.85309251583656,2.85309251583656,0,0.0,1.0
2011-11-07,3.94,4.06,3.8,3.83,1921,2.82441821919498,2.9104411091197,2.72405818094948,2.74556390343066,2679.75186838911,0.0,1.0
2011-11-08,3.86,4.09,3.86,4.09,2896,2.76706962591184,2.93194683160088,2.76706962591184,2.93194683160088,4039.85497701971,0.0,1.0
2011-11-09,3.86,3.86,3.86,3.86,0,2.76706962591184,2.76706962591184,2.76706962591184,2.76706962591184,0,0.0,1.0
2011-11-10,4.08,4.1,3.96,4.1,3037,2.92477825744049,2.93911540576128,2.83875536751577,2.93911540576128,4236.5468111909,0.0,1.0
2011-11-11,4.18,4.18,4.05,4.07,6003,2.99646399904442,2.99646399904442,2.90327253495931,2.9176096832801,8374.05021652257,0.0,1.0
2011-11-14,4.17,4.21,4.15,4.15,2803,2.98929542488403,3.0179697215256,2.97495827656324,2.97495827656324,3910.12206511956,0.0,1.0
2011-11-15,4.15,4.2,4.15,4.1999,9348,2.97495827656324,3.01080114736521,2.97495827656324,3.01072946162361,13040.250112286,0.0,1.0
2011-11-16,4.143,4.17,4.143,4.17,700,2.96994027465097,2.98929542488403,2.96994027465097,2.98929542488403,976.484283119404,0.0,1.0
2011-11-17,4.05,4.11,4.05,4.11,1812,2.90327253495931,2.94628397992167,2.90327253495931,2.94628397992167,2527.69931573195,0.0,1.0
2011-11-18,4.05,4.05,4.05,4.05,0,2.90327253495931,2.90327253495931,2.90327253495931,2.90327253495931,0,0.0,1.0
2011-11-21,4.05,4.05,4.05,4.05,200,2.90327253495931,2.90327253495931,2.90327253495931,2.90327253495931,278.995509462687,0.0,1.0
2011-11-22,4.05,4.05,4.05,4.05,0,2.90327253495931,2.90327253495931,2.90327253495931,2.90327253495931,0,0.0,1.0
2011-11-23,4.05,4.05,4.05,4.05,0,2.90327253495931,2.90327253495931,2.90327253495931,2.90327253495931,0,0.0,1.0
2011-11-25,4.05,4.05,4.05,4.05,0,2.90327253495931,2.90327253495931,2.90327253495931,2.90327253495931,0,0.0,1.0
2011-11-28,4.052,4.052,4.052,4.052,150,2.90470624979139,2.90470624979139,2.90470624979139,2.90470624979139,209.246632097015,0.0,1.0
2011-11-29,4.052,4.052,4.052,4.052,0,2.90470624979139,2.90470624979139,2.90470624979139,2.90470624979139,0,0.0,1.0
2011-11-30,4.01,4.07,3.99,4.07,9082,2.87459823831774,2.9176096832801,2.86026108999695,2.9176096832801,12669.1860847006,0.0,1.0
2011-12-01,4.01,4.01,4.01,4.01,0,2.87459823831774,2.87459823831774,2.87459823831774,2.87459823831774,0,0.0,1.0
2011-12-02,4.174,4.21,3.85,4.21,4149,2.99216285454819,3.0179697215256,2.75990105175144,3.0179697215256,5787.76184380344,0.0,1.0
2011-12-05,4.033,4.11,4.033,4.11,1800,2.89108595888664,2.94628397992167,2.89108595888664,2.94628397992167,2510.95958516419,0.0,1.0
2011-12-06,3.86,4.1,3.86,4.0,4577,2.76706962591184,2.93911540576128,2.76706962591184,2.86742966415734,6384.81223405359,0.0,1.0
2011-12-07,3.95,4.05,3.91,3.91,13020,2.83158679335538,2.90327253495931,2.8029124967138,2.8029124967138,18162.6076660209,0.0,1.0
2011-12-08,3.72,3.95,3.72,3.95,11771,2.66670958766633,2.83158679335538,2.66670958766633,2.83158679335538,16420.2807094264,0.0,1.0
2011-12-09,3.72,3.72,3.72,3.72,500,2.66670958766633,2.66670958766633,2.66670958766633,2.66670958766633,697.488773656718,0.0,1.0
2011-12-12,3.94,4.02,3.69,3.75,8300,2.82441821919498,2.88176681247813,2.64520386518515,2.68821531014751,11578.3136427015,0.0,1.0
2011-12-13,3.94,3.94,3.94,3.94,0,2.82441821919498,2.82441821919498,2.82441821919498,2.82441821919498,0,0.0,1.0
2011-12-14,3.84,4.0,3.77,3.9,800,2.75273247759105,2.86742966415734,2.7025524584683,2.79574392255341,1115.98203785075,0.0,1.0
2011-12-15,3.802,3.86,3.7,3.71,1206,2.72549189578156,2.76706962591184,2.65237243934554,2.65954101350594,1682.34292206,0.0,1.0
2011-12-16,3.89,4.046,3.82,3.85,1489,2.78857534839302,2.90040510529515,2.73839532927026,2.75990105175144,2077.1215679497,0.0,1.0
2011-12-19,3.77,3.85,3.7,3.85,4436,2.7025524584683,2.75990105175144,2.65237243934554,2.75990105175144,6188.12039988239,0.0,1.0
2011-12-20,3.65,3.77,3.63,3.77,5300,2.61652956854358,2.7025524584683,2.60219242022279,2.7025524584683,7393.3810007612,0.0,1.0
2011-12-21,3.62,3.7501,3.62,3.62,3507,2.5950238460624,2.68828699588911,2.5950238460624,2.5950238460624,4892.18625842821,0.0,1.0
2011-12-22,3.8428,3.85,3.66,3.7,16831,2.75473967835596,2.75990105175144,2.62369814270397,2.65237243934554,23478.8670988324,0.0,1.0
2011-12-23,3.91,4.05,3.85,3.89,8265,2.8029124967138,2.90327253495931,2.75990105175144,2.78857534839302,11529.4894285456,0.0,1.0
2011-12-27,3.9,3.9,3.9,3.9,200,2.79574392255341,2.79574392255341,2.79574392255341,2.79574392255341,278.995509462687,0.0,1.0
2011-12-28,3.93,3.952,3.9,3.93,2803,2.81724964503459,2.83302050818746,2.79574392255341,2.81724964503459,3910.12206511956,0.0,1.0
2011-12-29,3.85,3.91,3.6,3.91,17731,2.75990105175144,2.8029124967138,2.58068669774161,2.8029124967138,24734.3468914146,0.0,1.0
2011-12-30,4.028,4.05,3.85,3.91,8357,2.88750167180644,2.90327253495931,2.75990105175144,2.8029124967138,11657.8273628984,0.0,1.0
2012-01-03,4.04,4.2,4.04,4.2,700,2.89610396079892,3.01080114736521,2.89610396079892,3.01080114736521,976.484283119404,0.0,1.0
2012-01-04,3.9,4.2,3.82,4.01,4390,2.79574392255341,3.01080114736521,2.73839532927026,2.87459823831774,6123.95143270598,0.0,1.0
2012-01-05,3.88,3.91,3.86,3.86,1750,2.78140677423262,2.8029124967138,2.76706962591184,2.76706962591184,2441.21070779852,0.0,1.0
2012-01-06,3.9755,3.9755,3.8801,3.8801,400,2.84986665746438,2.84986665746438,2.78147845997423,2.78147845997423,557.991018925374,0.0,1.0
2012-01-09,4.15,4.15,4.04,4.04,3301,2.97495827656324,2.97495827656324,2.89610396079892,2.89610396079892,4604.82088368166,0.0,1.0
2012-01-10,4.25,4.25,3.95,3.95,7743,3.04664401816718,3.04664401816718,2.83158679335538,2.83158679335538,10801.3111488479,0.0,1.0
2012-01-11,4.23,4.47,4.15,4.25,6000,3.03230686984639,3.20435264969583,2.97495827656324,3.04664401816718,8369.86528388062,0.0,1.0
2012-01-12,4.3,4.39,4.28,4.37,3200,3.10399261145032,3.16895989866673,3.08955543651335,3.15452272372975,4433.00024273277,0.03,1.0
2012-01-13,4.3,4.3,4.3,4.3,0,3.10399261145032,3.10399261145032,3.10399261145032,3.10399261145032,0,0.0,1.0
2012-01-17,4.2401,4.2401,4.2401,4.2401,377,3.06075327251407,3.06075327251407,3.06075327251407,3.06075327251407,522.262841096955,0.0,1.0
2012-01-18,4.01,4.29,4.0,4.2,1600,2.89465357486414,3.09677402398184,2.88743498739565,3.03180673676543,2216.50012136638,0.0,1.0
2012-01-19,4.22,4.3,4.01,4.02,4300,3.04624391170241,3.10399261145032,2.89465357486414,2.90187216233263,5956.84407617216,0.0,1.0
2012-01-20,4.22,4.22,4.22,4.22,0,3.04624391170241,3.04624391170241,3.04624391170241,3.04624391170241,0,0.0,1.0
2012-01-23,4.2,4.2,4.14,4.199,1800,3.03180673676543,3.03180673676543,2.9884952119545,3.03108487801858,2493.56263653718,0.0,1.0
2012-01-24,4.2,4.2,4.1,4.1,3872,3.03180673676543,3.03180673676543,2.95962086208054,2.95962086208054,5363.93029370665,0.0,1.0
2012-01-25,4.2,4.2,4.2,4.2,0,3.03180673676543,3.03180673676543,3.03180673676543,3.03180673676543,0,0.0,1.0
2012-01-26,4.2,4.22,4.2,4.2,14000,3.03180673676543,3.04624391170241,3.03180673676543,3.03180673676543,19394.3760619559,0.0,1.0
2012-01-27,4.35,4.35,4.2,4.275,1569,3.14008554879277,3.14008554879277,3.03180673676543,3.0859461427791,2173.55543151491,0.0,1.0
2012-01-30,4.36,4.47,4.25,4.34,3901,3.14730413626126,3.22670859841464,3.06789967410788,3.13286696132428,5404.10435840641,0.0,1.0
2012-01-31,4.52,4.62,4.48,4.62,660,3.26280153575708,3.33498741044198,3.23392718588313,3.33498741044198,914.306300063634,0.0,1.0
2012-02-01,4.3008,4.62,4.271,4.61,4134,3.1045700984478,3.33498741044198,3.08305870779171,3.32776882297349,5726.8821885804,0.0,1.0
2012-02-02,4.55,4.75,4.5,4.51,6784,3.28445729816255,3.42882904753234,3.24836436082011,3.2555829482886,9397.96051459347,0.0,1.0
2012-02-03,4.85,4.85,4.579,4.82,4847,3.50101492221723,3.50101492221723,3.30539120182117,3.47935915981176,6714.61005516428,0.0,1.0
2012-02-06,4.8508,5.02,4.83,4.83,7067,3.50159240921471,3.62373090918154,3.48657774728025,3.48657774728025,9790.00397356013,0.0,1.0
2012-02-07,4.89,4.99,4.5201,4.5201,2836,3.52988927209118,3.60207514677607,3.26287372163177,3.26287372163177,3928.74646512192,0.0,1.0
2012-02-08,5.39,5.67,4.91,4.91,6825,3.89081864551564,4.09293909463334,3.54432644702816,3.54432644702816,9454.75833020347,0.0,1.0
2012-02-09,5.35,5.5,5.06,5.49,5020,3.86194429564168,3.97022310766902,3.6526052590555,3.96300452020053,6954.26913078703,0.0,1.0
2012-02-10,5.0,5.3,5.0,5.28,10370,3.60929373424456,3.82585135829924,3.60929373424456,3.81141418336226,14365.6914116059,0.0,1.0
2012-02-13,5.1,5.21,5.04,5.21,1705,3.68147960892945,3.76088407108284,3.63816808411852,3.76088407108284,2361.95794183105,0.0,1.0
2012-02-14,5.32,5.35,5.0101,5.0101,2625,3.84028853323622,3.86194429564168,3.61658450758774,3.61658450758774,3636.44551161672,0.0,1.0
2012-02-15,5.08,5.34,5.02,5.34,4767,3.66704243399248,3.85472570817319,3.62373090918154,3.85472570817319,6603.78504909596,0.0,1.0
2012-02-16,5.07,5.07,5.07,5.07,300,3.65982384652399,3.65982384652399,3.65982384652399,3.65982384652399,415.593772756197,0.0,1.0
2012-02-17,5.12,5.12,5.07,5.07,832,3.69591678386643,3.69591678386643,3.65982384652399,3.65982384652399,1152.58006311052,0.0,1.0
2012-02-21,5.2001,5.36,5.15,5.16,4982,3.75373766948903,3.86916288311017,3.7175725462719,3.72479113374039,6901.62725290458,0.0,1.0
2012-02-22,5.28,5.46,5.24,5.24,599,3.81141418336226,3.94134875779506,3.7825398334883,3.7825398334883,829.802232936539,0.0,1.0
2012-02-23,5.17,5.17,5.17,5.17,598,3.73200972120888,3.73200972120888,3.73200972120888,3.73200972120888,828.416920360685,0.0,1.0
2012-02-24,5.24,5.24,5.15,5.17,1200,3.7825398334883,3.7825398334883,3.7175725462719,3.73200972120888,1662.37509102479,0.0,1.0
2012-02-27,5.24,5.24,5.24,5.24,0,3.7825398334883,3.7825398334883,3.7825398334883,3.7825398334883,0,0.0,1.0
2012-02-28,5.24,5.24,5.24,5.24,0,3.7825398334883,3.7825398334883,3.7825398334883,3.7825398334883,0,0.0,1.0
2012-02-29,5.22,5.2999,5.22,5.24,4014,3.76810265855132,3.82577917242455,3.76810265855132,3.7825398334883,5560.64467947792,0.0,1.0
2012-03-01,5.24,5.46,5.16,5.46,6324,3.7825398334883,3.94134875779506,3.72479113374039,3.94134875779506,8760.71672970063,0.0,1.0
2012-03-02,5.26,5.5,5.24,5.24,2900,3.79697700842528,3.97022310766902,3.7825398334883,3.7825398334883,4017.40646997657,0.0,1.0
2012-03-05,5.16,5.2,5.14,5.2,5270,3.72479113374039,3.75366548361435,3.71035395880341,3.75366548361435,7300.59727475052,0.0,1.0
2012-03-06,5.3,5.32,5.12,5.12,500,3.82585135829924,3.84028853323622,3.69591678386643,3.69591678386643,692.656287926994,0.0,1.0
2012-03-07,5.45,5.49,5.2,5.4899,2886,3.93413017032657,3.96300452020053,3.75366548361435,3.96293233432585,3998.01209391462,0.0,1.0
2012-03-08,5.35,5.49,5.35,5.49,500,3.86194429564168,3.96300452020053,3.86194429564168,3.96300452020053,692.656287926995,0.0,1.0
2012-03-09,5.35,5.35,5.35,5.35,100,3.86194429564168,3.86194429564168,3.86194429564168,3.86194429564168,138.531257585399,0.0,1.0
2012-03-12,5.35,5.35,5.35,5.35,0,3.86194429564168,3.86194429564168,3.86194429564168,3.86194429564168,0,0.0,1.0
2012-03-13,5.418,5.418,5.418,5.418,300,3.91103069042741,3.91103069042741,3.91103069042741,3.91103069042741,415.593772756197,0.0,1.0
2012-03-14,5.41,5.73,5.3,5.37,12456,3.90525582045262,4.13625061944427,3.82585135829924,3.87638147057866,17255.4534448373,0.0,1.0
2012-03-15,5.45,5.59,5.3,5.44,22924,3.93413017032657,4.03519039488542,3.82585135829924,3.92691158285809,31756.9054888769,0.0,1.0
2012-03-16,5.45,5.6,5.4,5.43,10847,3.93413017032657,4.04240898235391,3.89803723298413,3.9196929953896,15026.4855102882,0.0,1.0
2012-03-19,5.4,5.49,5.3,5.31,2215,3.89803723298413,3.96300452020053,3.82585135829924,3.83306994576773,3068.46735551659,0.0,1.0
2012-03-20,5.4,5.7,5.314,5.41,3075,3.89803723298413,4.1145948570388,3.83595738075512,3.90525582045262,4259.83617075102,0.0,1.0
2012-03-21,5.38,5.48,5.35,5.35,1001,3.88360005804715,3.95578593273204,3.86194429564168,3.86194429564168,1386.69788842984,0.0,1.0
2012-03-22,5.35,5.7199,5.34,5.7199,13779,3.86194429564168,4.1289598461011,3.85472570817319,4.1289598461011,19088.2219826921,0.0,1.0
2012-03-23,5.36,5.449,5.35,5.36,6601,3.86916288311017,3.93340831157973,3.86194429564168,3.86916288311017,9144.44831321219,0.0,1.0
2012-03-26,5.37,5.39,5.352,5.39,700,3.87638147057866,3.89081864551564,3.86338801313538,3.89081864551564,969.718803097793,0.0,1.0
2012-03-27,5.35,5.46,5.3,5.37,9234,3.86194429564168,3.94134875779506,3.82585135829924,3.87638147057866,12791.9763254357,0.0,1.0
2012-03-28,5.37,5.37,5.37,5.37,100,3.87638147057866,3.87638147057866,3.87638147057866,3.87638147057866,138.531257585399,0.0,1.0
2012-03-29,5.68,5.68,5.37,5.37,300,4.10015768210182,4.10015768210182,3.87638147057866,3.87638147057866,415.593772756197,0.0,1.0
2012-03-30,5.59,5.59,5.59,5.59,300,4.03519039488542,4.03519039488542,4.03519039488542,4.03519039488542,415.593772756197,0.0,1.0
2012-04-02,5.5882,5.6,5.5,5.6,976,4.03389104914109,4.04240898235391,3.97022310766902,4.04240898235391,1352.06507403349,0.0,1.0
2012-04-03,5.58,5.5999,5.39,5.39,455,4.02797180741693,4.04233679647923,3.89081864551564,3.89081864551564,630.317222013566,0.0,1.0
2012-04-04,5.58,5.58,5.58,5.58,0,4.02797180741693,4.02797180741693,4.02797180741693,4.02797180741693,0,0.0,1.0
2012-04-05,5.58,5.6,5.58,5.58,641,4.02797180741693,4.04240898235391,4.02797180741693,4.02797180741693,887.985361122408,0.0,1.0
2012-04-09,5.6,5.6,5.6,5.6,400,4.04240898235391,4.04240898235391,4.04240898235391,4.04240898235391,554.125030341596,0.0,1.0
2012-04-10,5.6,5.6,5.57,5.58,2360,4.04240898235391,4.04240898235391,4.02075321994844,4.02797180741693,3269.33767901542,0.0,1.0
2012-04-11,5.57,5.62,5.57,5.6,1250,4.02075321994844,4.05684615729089,4.02075321994844,4.04240898235391,1731.64071981749,0.0,1.0
2012-04-12,5.9392,5.95,5.9392,5.95,300,4.28726346928506,4.29505954375103,4.28726346928506,4.29505954375103,415.593772756197,0.0,1.0
2012-04-13,5.89,5.9,5.87,5.87,2740,4.27340378134556,4.28065913581304,4.2588930724106,4.2588930724106,3776.5212055198,0.03,1.0
2012-04-16,5.95,6.37,5.51,5.87,16672,4.31693590815044,4.62166079578459,3.99770031158133,4.2588930724106,22978.8910724183,0.0,1.0
2012-04-17,6.23,6.24,5.96,6.14,14208,4.52008583323987,4.52734118770735,4.32419126261792,4.45478764303256,19582.778572272,0.0,1.0
2012-04-18,6.2999,6.3,5.445,6.18,3818,4.57080076096756,4.57087331451223,3.95054050754271,4.48380906090247,5262.32042433379,0.0,1.0
2012-04-19,6.32,6.44,6.02,6.28,10859,4.58538402344719,4.67244827705695,4.3677233894228,4.55636260557727,14966.877288591,0.0,1.0
2012-04-20,6.6,6.9,6.3,6.61,4251,4.78853394853662,5.00619458256102,4.57087331451223,4.7957893030041,5859.12103819878,0.0,1.0
2012-04-23,6.65,6.93,6.6,6.93,4800,4.82481072087402,5.02796064596345,4.78853394853662,5.02796064596345,6615.80357171352,0.0,1.0
2012-04-24,6.8,6.8,6.6001,6.7736,3060,4.93364103788622,4.93364103788622,4.7886065020813,4.91448690209207,4217.57477696736,0.0,1.0
2012-04-25,7.0,7.0,6.75,6.9,5400,5.07874812723581,5.07874812723581,4.89736426554882,5.00619458256102,7442.7790181777,0.0,1.0
2012-04-26,6.9,7.1,6.9,7.06,7952,5.00619458256102,5.15130167191061,5.00619458256102,5.12228025404069,10960.181250472,0.0,1.0
2012-04-27,6.9,7.09,6.9,6.94,1300,5.00619458256102,5.14404631744313,5.00619458256102,5.03521600043093,1791.78013400574,0.0,1.0
2012-04-30,6.9,6.9,6.9,6.9,0,5.00619458256102,5.00619458256102,5.00619458256102,5.00619458256102,0,0.0,1.0
2012-05-01,6.94,6.96,6.9,6.96,2754,5.03521600043093,5.04972670936589,5.00619458256102,5.04972670936589,3795.81729927063,0.0,1.0
2012-05-02,6.95,7.059,6.88,6.88,12697,5.04247135489841,5.12155471859394,4.99168387362606,4.99168387362606,17500.178739593,0.0,1.0
2012-05-03,6.94,6.99,6.94,6.99,1300,5.03521600043093,5.07149277276833,5.03521600043093,5.07149277276833,1791.78013400574,0.0,1.0
2012-05-04,6.66,6.95,6.66,6.95,10950,4.8320660753415,5.04247135489841,4.8320660753415,5.04247135489841,15092.3018979715,0.0,1.0
2012-05-07,6.48,6.67,6.48,6.67,1833,4.70146969492687,4.83932142980898,4.70146969492687,4.83932142980898,2526.4099889481,0.0,1.0
2012-05-08,6.45,6.59,6.23,6.59,5893,4.67970363152443,4.78127859406914,4.52008583323987,4.78127859406914,8122.27717668911,0.0,1.0
2012-05-09,6.7499,6.7499,6.45,6.45,310,4.89729171200414,4.89729171200414,4.67970363152443,4.67970363152443,427.270647339831,0.0,1.0
2012-05-10,6.75,6.75,6.57,6.57,1099,4.89736426554882,4.89736426554882,4.76676788513418,4.76676788513418,1514.74335944024,0.0,1.0
2012-05-11,6.6275,6.72,6.6,6.7001,1740,4.80848617332219,4.87559820214638,4.78853394853662,4.8611600467561,2398.22879474615,0.0,1.0
2012-05-14,6.49,6.6,6.3,6.6,16085,4.70872504939435,4.78853394853662,4.57087331451223,4.78853394853662,22169.8334272941,0.0,1.0
2012-05-15,6.78,6.95,6.5,6.5932,5064,4.91913032895126,5.04247135489841,4.71598040386183,4.78360030749874,6979.67276815775,0.0,1.0
2012-05-16,6.48,6.55,6.2501,6.55,6289,4.70146969492687,4.75225717619923,4.53466909571951,4.75225717619923,8668.08097135547,0.0,1.0
2012-05-17,6.45,6.78,6.4405,6.65,6183,4.67970363152443,4.91913032895126,4.67281104478032,4.82481072087402,8521.98197581346,0.0,1.0
2012-05-18,6.45,6.45,6.45,6.45,0,4.67970363152443,4.67970363152443,4.67970363152443,4.67970363152443,0,0.0,1.0
2012-05-21,6.5,6.51,6.48,6.48,2200,4.71598040386183,4.72323575832931,4.70146969492687,4.70146969492687,3032.24330370202,0.0,1.0
2012-05-22,6.4508,6.5,6.4508,6.5,891,4.68028405988183,4.71598040386183,4.68028405988183,4.71598040386183,1228.05853799932,0.0,1.0
2012-05-23,6.45,6.57,6.45,6.45,4440,4.67970363152443,4.76676788513418,4.67970363152443,4.67970363152443,6119.618303835,0.0,1.0
2012-05-24,6.3,6.39,5.73,5.73,7098,4.57087331451223,4.63617150471955,4.15731810986589,4.15731810986589,9783.11953167136,0.0,1.0
2012-05-25,6.49,6.49,6.3,6.3,2610,4.70872504939435,4.70872504939435,4.57087331451223,4.57087331451223,3597.34319211922,0.0,1.0
2012-05-29,6.31,6.45,6.31,6.45,1526,4.57812866897971,4.67970363152443,4.57812866897971,4.67970363152443,2103.27421884059,0.0,1.0
2012-05-30,6.05,6.32,6.01,6.31,7500,4.38948945282524,4.58538402344719,4.36046803495532,4.57812866897971,10337.1930808024,0.0,1.0
2012-05-31,6.2499,6.2499,6.09,6.09,201,4.53452398863016,4.53452398863016,4.41851087069516,4.41851087069516,277.036774565503,0.0,1.0
2012-06-01,5.92,6.1,5.92,6.1,5500,4.295169844748,4.42576622516264,4.295169844748,4.42576622516264,7580.60825925507,0.0,1.0
2012-06-04,5.75,5.92,5.75,5.92,600,4.17182881880085,4.295169844748,4.17182881880085,4.295169844748,826.975446464188,0.0,1.0
2012-06-05,5.97,5.97,5.45,5.87,6349,4.3314466170854,4.3314466170854,3.95416818477645,4.2588930724106,8750.77851600189,0.0,1.0
2012-06-06,6.04,6.1,5.84,6.1,5500,4.38223409835776,4.42576622516264,4.23712700900816,4.42576622516264,7580.60825925506,0.0,1.0
2012-06-07,5.87,5.87,5.81,5.81,283,4.2588930724106,4.2588930724106,4.21536094560572,4.21536094560572,390.056752248943,0.0,1.0
2012-06-08,5.87,5.87,5.87,5.87,0,4.2588930724106,4.2588930724106,4.2588930724106,4.2588930724106,0,0.0,1.0
2012-06-11,5.72,5.95,5.72,5.95,3428,4.15006275539841,4.31693590815044,4.15006275539841,4.31693590815044,4724.78638413206,0.0,1.0
2012-06-12,5.69,5.75,5.69,5.7,1601,4.12829669199597,4.17182881880085,4.12829669199597,4.13555204646345,2206.64614964861,0.0,1.0
2012-06-13,5.69,5.69,5.69,5.69,0,4.12829669199597,4.12829669199597,4.12829669199597,4.12829669199597,0,0.0,1.0
2012-06-14,5.8,5.8148,5.79,5.8148,2000,4.20810559113824,4.21884351575012,4.20085023667077,4.21884351575012,2756.5848215473,0.0,1.0
2012-06-15,5.9,5.9,5.83,5.83,3144,4.28065913581304,4.28065913581304,4.22987165454068,4.22987165454068,4333.35133947235,0.0,1.0
2012-06-18,5.57,5.88,5.57,5.88,400,4.04123243838621,4.26614842687808,4.04123243838621,4.26614842687808,551.31696430946,0.0,1.0
2012-06-19,5.69,5.69,5.61,5.61,1000,4.12829669199597,4.12829669199597,4.07025385625613,4.07025385625613,1378.29241077365,0.0,1.0
2012-06-20,5.69,5.69,5.69,5.69,0,4.12829669199597,4.12829669199597,4.12829669199597,4.12829669199597,0,0.0,1.0
2012-06-21,5.6701,5.7779,5.6701,5.7779,590,4.11385853660568,4.19207125776511,4.11385853660568,4.19207125776511,813.192522356453,0.0,1.0
2012-06-22,5.94,5.94,5.72,5.75,4915,4.30968055368296,4.30968055368296,4.15006275539841,4.17182881880085,6774.30719895248,0.0,1.0
2012-06-25,5.86,5.86,5.84,5.84,596,4.25163771794312,4.25163771794312,4.23712700900816,4.23712700900816,821.462276821095,0.0,1.0
2012-06-26,6.1,6.41,5.94,5.94,4706,4.42576622516264,4.65068221365451,4.30968055368296,4.30968055368296,6486.24408510078,0.0,1.0
2012-06-27,5.95,5.95,5.78,5.94,1800,4.31693590815044,4.31693590815044,4.19359488220329,4.30968055368296,2480.92633939257,0.0,1.0
2012-06-28,5.77,6.03,5.67,6.03,3900,4.18633952773581,4.37497874389028,4.11378598306101,4.37497874389028,5375.34040201722,0.0,1.0
2012-06-29,5.91,6.35,5.74,5.95,4023,4.28791449028052,4.60715008684963,4.16457346433337,4.31693590815044,5544.87036854239,0.0,1.0
2012-07-02,6.29,6.29,6.0,6.15,4944,4.56361796004475,4.56361796004475,4.35321268048784,4.46204299750004,6814.27767886492,0.0,1.0
2012-07-03,6.81,6.81,6.0,6.02,4982,4.9408963923537,4.9408963923537,4.35321268048784,4.3677233894228,6866.65279047431,0.0,1.0
2012-07-05,6.22,6.75,5.8,6.57,2700,4.51283047877239,4.89736426554882,4.20810559113824,4.76676788513418,3721.38950908885,0.0,1.0
2012-07-06,6.1,6.29,6.01,6.04,5286,4.42576622516264,4.56361796004475,4.36046803495532,4.38223409835776,7285.6536833495,0.0,1.0
2012-07-09,5.985,6.04,5.985,6.04,700,4.34232964878662,4.38223409835776,4.34232964878662,4.38223409835776,964.804687541554,0.0,1.0
2012-07-10,5.91,6.45,5.91,6.0,7662,4.28791449028052,4.67970363152443,4.28791449028052,4.35321268048784,10560.4764513477,0.0,1.0
2012-07-11,5.91,5.91,5.91,5.91,0,4.28791449028052,4.28791449028052,4.28791449028052,4.28791449028052,0,0.0,1.0
2012-07-12,5.72,5.92,5.67,5.92,3548,4.15006275539841,4.295169844748,4.11378598306101,4.295169844748,4890.1814734249,0.0,1.0
2012-07-13,5.78,5.78,5.75,5.75,1569,4.21536094560572,4.21536094560572,4.19348190955587,4.19348190955587,2151.37448892811,0.03,1.0
2012-07-16,5.97,6.0,5.97,6.0,200,4.35392817392148,4.37580720997134,4.35392817392148,4.37580720997134,274.235116498165,0.0,1.0
2012-07-17,6.17,6.17,6.17,6.17,232,4.49978841425386,4.49978841425386,4.49978841425386,4.49978841425386,318.112735137871,0.0,1.0
2012-07-18,6.03,6.07,5.93,5.98,962,4.3976862460212,4.42685829408767,4.32475612585501,4.3612211859381,1319.07091035617,0.0,1.0
2012-07-19,6.03,6.09,5.94,5.94,2203,4.3976862460212,4.44144431812091,4.33204913787163,4.33204913787163,3020.69980822728,0.0,1.0
2012-07-20,5.88,5.99,5.88,5.95,700,4.28829106577191,4.36851419795472,4.28829106577191,4.33934214988825,959.822907743578,0.0,1.0
2012-07-23,5.7,5.84,5.67,5.84,3765,4.15701684947277,4.25911901770544,4.13513781342292,4.25911901770544,5162.47606807796,0.0,1.0
2012-07-24,5.65,5.71,5.65,5.71,2800,4.12055178938968,4.16430986148939,4.12055178938968,4.16430986148939,3839.29163097431,0.0,1.0
2012-07-25,5.65,5.65,5.65,5.65,0,4.12055178938968,4.12055178938968,4.12055178938968,4.12055178938968,0,0.0,1.0
2012-07-26,5.5018,5.72,5.47,5.68,3905,4.01246935130339,4.17160287350601,3.98927757309054,4.14243082543954,5354.44064962666,0.0,1.0
2012-07-27,5.64,5.86,5.47,5.57,3753,4.11325877737306,4.27370504173868,3.98927757309054,4.06220769325673,5146.02196108806,0.0,1.0
2012-07-30,5.8,5.84,5.43,5.43,2552,4.22994696963896,4.25911901770544,3.96010552502406,3.96010552502406,3499.24008651658,0.0,1.0
2012-07-31,5.27,5.82,5.27,5.58,4137,3.84341733275816,4.2445329936722,3.84341733275816,4.06950070527335,5672.55338476454,0.0,1.0
2012-08-01,5.56,5.76,5.46,5.46,3558,4.05491468124011,4.20077492157249,3.98198456107392,3.98198456107392,4878.64272250235,0.0,1.0
2012-08-02,5.52,5.738,5.45,5.738,2263,4.02574263317363,4.18473029513593,3.9746915490573,4.18473029513593,3102.97034317674,0.0,1.0
2012-08-03,5.6,5.71,5.41,5.65,9200,4.08408672930658,4.16430986148939,3.94551950099083,4.12055178938968,12614.8153589156,0.0,1.0
2012-08-06,5.762,5.762,5.37,5.55,3500,4.20223352397581,4.20223352397581,3.91634745292435,4.04762166922349,4799.11453871788,0.0,1.0
2012-08-07,5.52,5.834,5.508,5.67,1675,4.02574263317363,4.25474321049547,4.01699101875369,4.13513781342292,2296.71910067213,0.0,1.0
2012-08-08,5.785,5.785,5.51,5.51,1809,4.21900745161403,4.21900745161403,4.01844962115701,4.01844962115701,2480.4566287259,0.0,1.0
2012-08-09,5.71,5.72,5.7,5.7,700,4.16430986148939,4.17160287350601,4.15701684947277,4.15701684947277,959.822907743577,0.0,1.0
2012-08-10,5.87,5.87,5.615,5.73,730,4.28099805375529,4.28099805375529,4.09502624733151,4.17889588552263,1000.9581752183,0.0,1.0
2012-08-13,5.66,5.81,5.6,5.81,6584,4.1278448014063,4.23723998165558,4.08408672930658,4.23723998165558,9027.82003511958,0.0,1.0
2012-08-14,5.6,5.673,5.6,5.673,900,4.08408672930658,4.1373257170279,4.08408672930658,4.1373257170279,1234.05802424174,0.0,1.0
2012-08-15,5.5899,5.6,5.5799,5.6,2385,4.0767207871698,4.08408672930658,4.06942777515318,4.08408672930658,3270.25376424061,0.0,1.0
2012-08-16,5.5,5.5899,5.5,5.57,2740,4.01115660914039,4.0767207871698,4.01115660914039,4.06220769325673,3757.02109602486,0.0,1.0
2012-08-17,5.365,5.488,5.19,5.46,9200,3.91270094691604,4.00240499472045,3.78507323662521,3.98198456107392,12614.8153589156,0.0,1.0
2012-08-20,5.66,5.8,5.42,5.42,4300,4.1278448014063,4.22994696963896,3.95281251300744,3.95281251300744,5896.05500471054,0.0,1.0
2012-08-21,5.4238,5.6,5.41,5.6,5233,3.95558385757376,4.08408672930658,3.94551950099083,4.08408672930658,7175.36182317448,0.0,1.0
2012-08-22,5.5,5.7299,5.47,5.47,1040,4.01115660914039,4.17882295540246,3.98927757309054,3.98927757309054,1426.02260579046,0.0,1.0
2012-08-23,5.65,5.68,5.38,5.68,1725,4.12055178938968,4.14243082543954,3.92364046494097,4.14243082543954,2365.27787979667,0.0,1.0
2012-08-24,5.65,5.65,5.65,5.65,0,4.12055178938968,4.12055178938968,4.12055178938968,4.12055178938968,0,0.0,1.0
2012-08-27,5.406,5.6399,5.4,5.58,987,3.94260229618418,4.11318584725289,3.93822648897421,4.06950070527335,1353.35029991844,0.0,1.0
2012-08-28,5.42,5.49,5.42,5.49,528,3.95281251300744,4.00386359712378,3.95281251300744,4.00386359712378,723.980707555156,0.0,1.0
2012-08-29,5.45,5.5,5.45,5.5,850,3.9746915490573,4.01115660914039,3.9746915490573,4.01115660914039,1165.4992451172,0.0,1.0
2012-08-30,5.6,5.6,5.43,5.45,2268,4.08408672930658,4.08408672930658,3.96010552502406,3.9746915490573,3109.82622108919,0.0,1.0
2012-08-31,5.6,5.6,5.6,5.6,200,4.08408672930658,4.08408672930658,4.08408672930658,4.08408672930658,274.235116498165,0.0,1.0
2012-09-04,5.64,5.64,5.64,5.64,299,4.11325877737306,4.11325877737306,4.11325877737306,4.11325877737306,409.981499164756,0.0,1.0
2012-09-05,5.12,5.65,5.04,5.65,9563,3.73402215250888,4.12055178938968,3.67567805637593,4.12055178938968,13112.5520953597,0.0,1.0
2012-09-06,5.34,5.34,5.16,5.2,3675,3.89446841687449,3.89446841687449,3.76319420057535,3.79236624864183,5039.07026565378,0.0,1.0
2012-09-07,5.45,5.45,5.25,5.39,1900,3.9746915490573,3.9746915490573,3.82883130872492,3.93093347695759,2605.23360673257,0.0,1.0
2012-09-10,5.28,5.35,5.28,5.35,5858,3.85071034477478,3.90176142889111,3.85071034477478,3.90176142889111,8032.34656223125,0.0,1.0
2012-09-11,5.3,5.4799,5.3,5.3,638,3.86529636880802,3.99649765498699,3.86529636880802,3.86529636880802,874.810021629145,0.0,1.0
2012-09-12,5.25,5.3,5.25,5.28,1050,3.82883130872492,3.86529636880802,3.82883130872492,3.85071034477478,1439.73436161537,0.0,1.0
2012-09-13,5.3,5.3,5.17,5.3,4738,3.86529636880802,3.86529636880802,3.77048721259197,3.86529636880802,6496.62990984152,0.0,1.0
2012-09-14,5.3,5.3,5.2,5.3,2725,3.86529636880802,3.86529636880802,3.79236624864183,3.86529636880802,3736.45346228749,0.0,1.0
2012-09-17,5.25,5.28,5.14,5.16,4508,3.82883130872492,3.85071034477478,3.74860817654211,3.76319420057535,6181.25952586864,0.0,1.0
2012-09-18,5.217,5.37,5.2,5.2,1900,3.80476436907008,3.91634745292435,3.79236624864183,3.79236624864183,2605.23360673257,0.0,1.0
2012-09-19,5.217,5.217,5.217,5.217,0,3.80476436907008,3.80476436907008,3.80476436907008,3.80476436907008,0,0.0,1.0
2012-09-20,5.25,5.41,5.21,5.22,5650,3.82883130872492,3.94551950099083,3.79965926065845,3.80695227267507,7747.14204107316,0.0,1.0
2012-09-21,5.4,5.4099,5.4,5.4099,2073,3.93822648897421,3.94544657087066,3.93822648897421,3.94544657087066,2842.44698250348,0.0,1.0
2012-09-24,5.41,5.41,5.4083,5.4099,2100,3.94551950099083,3.94551950099083,3.944279688948,3.94544657087066,2879.46872323073,0.0,1.0
2012-09-25,5.348,5.41,5.348,5.39,900,3.90030282648779,3.94551950099083,3.90030282648779,3.93093347695759,1234.05802424174,0.0,1.0
2012-09-26,5.34,5.34,5.26,5.28,525,3.89446841687449,3.89446841687449,3.83612432074154,3.85071034477478,719.867180807683,0.0,1.0
2012-09-27,5.35,5.4,5.35,5.4,200,3.90176142889111,3.93822648897421,3.90176142889111,3.93822648897421,274.235116498165,0.0,1.0
2012-09-28,5.35,5.35,5.25,5.3,1017,3.90176142889111,3.90176142889111,3.82883130872492,3.86529636880802,1394.48556739317,0.0,1.0
2012-10-01,5.33,5.35,5.14,5.33,6404,3.88717540485787,3.90176142889111,3.74860817654211,3.88717540485787,8781.00843027125,0.0,1.0
2012-10-02,5.33,5.33,5.33,5.33,0,3.88717540485787,3.88717540485787,3.88717540485787,3.88717540485787,0,0.0,1.0
2012-10-03,5.35,5.35,5.35,5.35,440,3.90176142889111,3.90176142889111,3.90176142889111,3.90176142889111,603.317256295963,0.0,1.0
2012-10-04,5.36,5.36,5.36,5.36,260,3.90905444090773,3.90905444090773,3.90905444090773,3.90905444090773,356.505651447614,0.0,1.0
2012-10-05,5.44,5.61,5.44,5.44,1863,3.96739853704068,4.0913797413232,3.96739853704068,3.96739853704068,2554.50011018041,0.0,1.0
2012-10-08,5.535,5.535,5.41,5.48,2462,4.03668215119856,4.03668215119856,3.94551950099083,3.99657058510716,3375.83428409241,0.0,1.0
2012-10-09,5.5,5.6,5.5,5.56,2110,4.01115660914039,4.08408672930658,4.01115660914039,4.05491468124011,2893.18047905564,0.0,1.0
2012-10-10,5.5,5.5,5.5,5.5,200,4.01115660914039,4.01115660914039,4.01115660914039,4.01115660914039,274.235116498165,0.0,1.0
2012-10-11,5.9,6.0,5.6,5.6,4366,4.30287708980515,4.37580720997134,4.08408672930658,4.08408672930658,5986.55259315494,0.0,1.0
2012-10-12,5.799,5.82,5.6012,5.62,3038,4.25109670448716,4.26649126058204,4.10609464755535,4.11987644063077,4144.19224606308,0.03,1.0
2012-10-15,5.799,5.799,5.799,5.799,0,4.25109670448716,4.25109670448716,4.25109670448716,4.25109670448716,0,0.0,1.0
2012-10-16,5.8101,5.82,5.81,5.8101,1647,4.25923382699445,4.26649126058204,4.25916051958448,4.25923382699445,2246.70330127252,0.0,1.0
2012-10-17,5.86,6.1,5.86,6.1,819,4.2958142245723,4.47175200851382,4.2958142245723,4.47175200851382,1117.21311702622,0.0,1.0
2012-10-18,5.86,5.86,5.86,5.86,0,4.2958142245723,4.2958142245723,4.2958142245723,4.2958142245723,0,0.0,1.0
2012-10-19,5.8,5.86,5.8,5.86,2825,4.25182977858691,4.2958142245723,4.25182977858691,4.2958142245723,3853.63498852147,0.0,1.0
2012-10-22,5.75,5.8,5.75,5.8,3466,4.2151760735991,4.25182977858691,4.2151760735991,4.25182977858691,4728.03499830633,0.0,1.0
2012-10-23,5.9983,5.9983,5.75,5.75,1524,4.3971983725686,4.3971983725686,4.2151760735991,4.2151760735991,2078.91671593158,0.0,1.0
2012-10-24,6.0,6.0,5.75,5.88,4850,4.39844459853819,4.39844459853819,4.2151760735991,4.31047570656742,6615.97511303684,0.0,1.0
2012-10-25,6.0,6.0,6.0,6.0,300,4.39844459853819,4.39844459853819,4.39844459853819,4.39844459853819,409.235574002279,0.0,1.0
2012-10-26,6.0,6.0,6.0,6.0,0,4.39844459853819,4.39844459853819,4.39844459853819,4.39844459853819,0,0.0,1.0
2012-10-31,6.05,6.1,5.86,5.96,700,4.435098303526,4.47175200851382,4.2958142245723,4.36912163454793,954.88300600532,0.0,1.0
2012-11-01,6.07,6.07,6.07,6.07,590,4.44975978552113,4.44975978552113,4.44975978552113,4.44975978552113,804.829962204483,0.0,1.0
2012-11-02,5.7001,6.01,5.7001,6.01,6861,4.17859567602125,4.40577533953575,4.17859567602125,4.40577533953575,9359.21757743213,0.0,1.0
2012-11-05,5.8799,5.8799,5.7,5.79,2119,4.31040239915745,4.31040239915745,4.17852236861128,4.24449903758935,2890.5672710361,0.0,1.0
2012-11-06,5.9999,6.0,5.87,5.87,600,4.39837129112821,4.39844459853819,4.30314496556986,4.30314496556986,818.471148004559,0.0,1.0
2012-11-07,5.9999,5.9999,5.9999,5.9999,0,4.39837129112821,4.39837129112821,4.39837129112821,4.39837129112821,0,0.0,1.0
2012-11-08,5.7,5.96,5.61,5.96,8903,4.17852236861128,4.36912163454793,4.1125456996332,4.36912163454793,12144.7477178076,0.0,1.0
2012-11-09,5.72,5.75,5.7,5.7,1333,4.1931838506064,4.2151760735991,4.17852236861128,4.17852236861128,1818.37006715013,0.0,1.0
2012-11-12,5.69,5.712,5.69,5.712,700,4.17119162761371,4.18731925780835,4.17119162761371,4.18731925780835,954.883006005319,0.0,1.0
2012-11-13,5.69,5.69,5.6101,5.68,2366,4.17119162761371,4.17119162761371,4.11261900704318,4.16386088661615,3227.50456029798,0.0,1.0
2012-11-14,5.6,5.9,5.6,5.67,27731,4.10521495863564,4.32513718856255,4.10521495863564,4.15653014561859,37828.3723421907,0.0,1.0
2012-11-15,5.6,5.81,5.6,5.6,8584,4.10521495863564,4.25916051958448,4.10521495863564,4.10521495863564,11709.5938907852,0.0,1.0
2012-11-16,5.63,5.65,5.5,5.61,4100,4.12720718162833,4.14186866362346,4.03190754866,4.1125456996332,5592.88617803115,0.0,1.0
2012-11-19,5.5499,5.65,5.5499,5.65,3218,4.06848794623785,4.14186866362346,4.06848794623785,4.14186866362346,4389.73359046445,0.0,1.0
2012-11-20,5.55,5.62,5.51,5.55,37945,4.06856125364782,4.11987644063077,4.03923828965757,4.06856125364782,51761.4795183883,0.0,1.0
2012-11-21,5.55,5.65,5.55,5.6,7800,4.06856125364782,4.14186866362346,4.06856125364782,4.10521495863564,10640.1249240593,0.0,1.0
2012-11-23,5.6,5.6,5.6,5.6,124,4.10521495863564,4.10521495863564,4.10521495863564,4.10521495863564,169.150703920942,0.0,1.0
2012-11-26,5.71,5.72,5.71,5.71,300,4.18585310960884,4.1931838506064,4.18585310960884,4.18585310960884,409.235574002279,0.0,1.0
2012-11-27,5.58,5.65,5.51,5.65,2246,4.09055347664051,4.14186866362346,4.03923828965757,4.14186866362346,3063.81033069707,0.0,1.0
2012-11-28,5.68,5.81,5.545,5.66,920,4.16386088661615,4.25916051958448,4.06489588314904,4.14919940462102,1254.98909360699,0.0,1.0
2012-11-29,5.35,5.6,5.27,5.56,8263,3.92194643369655,4.10521495863564,3.86330050571604,4.07589199464539,11271.7118266028,0.0,1.0
2012-11-30,5.33,5.33,5.1801,5.19,1478,3.90728495170142,3.90728495170142,3.79739714414794,3.80465457773553,2016.16726125123,0.0,1.0
2012-12-03,5.35,5.47,5.18,5.32,3789,3.92194643369655,4.00991532566731,3.79732383673797,3.89995421070386,5168.64529964879,0.0,1.0
2012-12-04,5.29,5.31,5.25,5.28,2038,3.87796198771117,3.89262346970629,3.84863902372091,3.8706312467136,2780.07366605548,0.0,1.0
2012-12-05,5.44,5.65,5.3,5.3,3414,3.98792310267462,4.14186866362346,3.88529272870873,3.88529272870873,4657.10083214594,0.0,1.0
2012-12-06,5.43,5.43,5.21,5.21,1200,3.98059236167706,3.98059236167706,3.81931605973066,3.81931605973066,1636.94229600912,0.0,1.0
2012-12-07,5.35,5.35,5.21,5.25,3530,3.92194643369655,3.92194643369655,3.81931605973066,3.84863902372091,4815.33858742682,0.0,1.0
2012-12-10,5.42,5.42,5.24,5.31,7906,3.9732616206795,3.9732616206795,3.84130828272335,3.89262346970629,10784.7214935401,0.0,1.0
2012-12-11,5.47,5.5,5.44,5.44,4245,4.00991532566731,4.03190754866,3.98792310267462,3.98792310267462,5790.68337213226,0.0,1.0
2012-12-12,4.95,5.5,4.91,5.2289,17923,3.628716793794,4.03190754866,3.59939382980375,3.83317116021605,24449.0973094762,0.0,1.0
2012-12-13,5.17,5.17,5.01,5.01,13673,3.7899930957404,3.7899930957404,3.67270123977939,3.67270123977939,18651.5933444439,0.0,1.0
2012-12-14,5.43,5.43,5.43,5.43,250,3.98059236167706,3.98059236167706,3.98059236167706,3.98059236167706,341.029645001899,0.0,1.0
2012-12-17,5.41,5.44,5.04,5.13,54548,3.96593087968193,3.98792310267462,3.69469346277208,3.76067013175015,74409.9403022545,0.0,1.0
2012-12-18,5.3,5.44,5.14,5.19,10151,3.88529272870873,3.98792310267462,3.76800087274771,3.80465457773553,13847.1677056571,0.0,1.0
2012-12-19,5.3499,5.3499,5.19,5.21,310,3.92187312628657,3.92187312628657,3.80465457773553,3.81931605973066,422.876759802356,0.0,1.0
2012-12-20,5.4,5.56,5.33,5.36,3700,3.95860013868437,4.07589199464539,3.90728495170142,3.92927717469411,5047.23874602811,0.0,1.0
2012-12-21,5.26,5.26,5.26,5.26,500,3.85596976471848,3.85596976471848,3.85596976471848,3.85596976471848,682.059290003798,0.0,1.0
2012-12-24,5.44,5.44,5.27,5.27,700,3.98792310267462,3.98792310267462,3.86330050571604,3.86330050571604,954.883006005319,0.0,1.0
2012-12-26,5.44,5.44,5.44,5.44,0,3.98792310267462,3.98792310267462,3.98792310267462,3.98792310267462,0,0.0,1.0
2012-12-27,5.53,5.5399,5.24,5.25,4733,4.0538997716527,4.06115720524028,3.84130828272335,3.84863902372091,6456.37323917595,0.0,1.0
2012-12-28,5.3999,5.3999,5.17,5.25,1800,3.95852683127439,3.95852683127439,3.7899930957404,3.84863902372091,2455.41344401368,0.0,1.0
2012-12-31,5.25,5.25,5.25,5.25,100,3.84863902372091,3.84863902372091,3.84863902372091,3.84863902372091,136.41185800076,0.0,1.0
2013-01-02,5.38,5.4,5.17,5.1701,3390,3.94393865668924,3.95860013868437,3.7899930957404,3.79006640315038,4624.36198622576,0.0,1.0
2013-01-03,5.15,5.32,5.15,5.2,1924,3.77533161374528,3.89995421070386,3.77533161374528,3.81198531873309,2624.56414793462,0.0,1.0
2013-01-04,5.35,5.4699,5.26,5.26,400,3.92194643369655,4.00984201825734,3.85596976471848,3.85596976471848,545.647432003039,0.0,1.0
2013-01-07,5.47,5.48,5.3701,5.44,5906,4.00991532566731,4.01724606666488,3.93668122310165,3.98792310267462,8056.48433352488,0.0,1.0
2013-01-08,5.52,5.52,5.45,5.48,2308,4.04656903065513,4.04656903065513,3.99525384367219,4.01724606666488,3148.38568265754,0.0,1.0
2013-01-09,5.57,5.68,5.53,5.53,2000,4.08322273564295,4.16386088661615,4.0538997716527,4.0538997716527,2728.2371600152,0.0,1.0
2013-01-10,5.57,5.57,5.46,5.46,644,4.08322273564295,4.08322273564295,4.00258458466975,4.00258458466975,878.492365524893,0.0,1.0
2013-01-11,5.65,5.699,5.53,5.53,5535,4.16386088661615,4.19997224651778,4.0754249031836,4.0754249031836,7510.5174864318,0.03,1.0
2013-01-14,5.64,5.8125,5.64,5.65,1650,4.1564912213301,4.2836179475144,4.1564912213301,4.16386088661615,2238.90765178184,0.0,1.0
2013-01-15,5.6499,5.76,5.6499,5.71,1930,4.16378718996329,4.24492720476266,4.16378718996329,4.20807887833243,2618.84349572057,0.0,1.0
2013-01-16,5.7,5.7,5.64,5.67,922,4.20070921304638,4.20070921304638,4.1564912213301,4.17860021718824,1251.07445754112,0.0,1.0
2013-01-17,5.47,5.65,5.47,5.65,19492,4.03120691146732,4.16386088661615,4.03120691146732,4.16386088661615,26448.9623930494,0.0,1.0
2013-01-18,5.7,5.74,5.57,5.57,2700,4.20070921304638,4.23018787419057,4.10490356432778,4.10490356432778,3663.6670665521,0.0,1.0
2013-01-22,5.84,5.84,5.57,5.79,10977,4.30388452705103,4.30388452705103,4.10490356432778,4.2670362006208,14894.8419961268,0.0,1.0
2013-01-23,5.79,5.85,5.79,5.85,700,4.2670362006208,4.31125419233708,4.2670362006208,4.31125419233708,949.839609846839,0.0,1.0
2013-01-24,5.85,5.88,5.73,5.73,9229,4.31125419233708,4.33336318819522,4.22281820890452,4.22281820890452,12522.9567989664,0.0,1.0
2013-01-25,5.89,5.9,5.846,5.9,2641,4.34073285348126,4.34810251876731,4.30830632622266,4.34810251876731,3583.60915657929,0.0,1.0
2013-01-28,5.818,5.91,5.81,5.9,11550,4.28767126342173,4.35547218405335,4.28177553119289,4.34810251876731,15672.3535624728,0.0,1.0
2013-01-29,5.84,5.88,5.84,5.88,3277,4.30388452705103,4.33336318819522,4.30388452705103,4.33336318819522,4446.60628781156,0.0,1.0
2013-01-30,5.9,5.9,5.8001,5.8001,5096,4.34810251876731,4.34810251876731,4.2744795625597,4.2744795625597,6914.83235968499,0.0,1.0
2013-01-31,6.0,6.0,5.9499,5.95,7600,4.42179917162777,4.42179917162777,4.38487714854468,4.38495084519754,10312.54433548,0.0,1.0
2013-02-01,6.01,6.4,5.6,6.08,8805,4.42916883691382,4.71658578306962,4.12701256018592,4.48075649391614,11947.6253781449,0.0,1.0
2013-02-04,6.44,6.4799,6.25,6.25,3552,4.74606444421381,4.77546940870513,4.60604080377893,4.60604080377893,4819.75756310853,0.0,1.0
2013-02-05,6.5,6.5,6.43,6.47,4259,4.79028243593008,4.79028243593008,4.73869477892776,4.76817344007195,5779.09556905385,0.0,1.0
2013-02-06,6.42,6.5,6.42,6.5,7666,4.73132511364171,4.79028243593008,4.73132511364171,4.79028243593008,10402.1006415513,0.0,1.0
2013-02-07,6.39,6.5,6.39,6.49,11400,4.70921611778358,4.79028243593008,4.70921611778358,4.78291277064404,15468.8165032199,0.0,1.0
2013-02-08,6.5,6.5,6.31,6.41,4450,4.79028243593008,4.79028243593008,4.6502587954952,4.72395544835567,6038.2660911692,0.0,1.0
2013-02-11,6.75,6.75,6.46,6.5,3450,4.97452406808124,4.97452406808124,4.7608037747859,4.79028243593008,4681.35236281657,0.0,1.0
2013-02-12,6.56,6.56,6.518,6.533,1177,4.83450042764636,4.83450042764636,4.80354783344497,4.81460233137404,1597.08745827104,0.0,1.0
2013-02-13,6.7,6.75,6.56,6.56,5846,4.93767574165101,4.97452406808124,4.83450042764636,4.83450042764636,7932.51765594946,0.0,1.0
2013-02-14,6.67,6.75,6.67,6.75,1400,4.91556674579287,4.97452406808124,4.91556674579287,4.97452406808124,1899.67921969368,0.0,1.0
2013-02-15,6.77,6.77,6.72,6.75,2814,4.98926339865333,4.98926339865333,4.9524150722231,4.97452406808124,3818.3552315843,0.0,1.0
2013-02-19,6.68,6.75,6.6,6.75,5100,4.92293641107892,4.97452406808124,4.86397908879055,4.97452406808124,6920.2600145984,0.0,1.0
2013-02-20,6.68,6.69,6.6,6.67,2388,4.92293641107892,4.93030607636496,4.86397908879055,4.91556674579287,3240.30998330607,0.0,1.0
2013-02-21,6.6,6.71,6.6,6.6301,3001,4.86397908879055,4.94504540693706,4.86397908879055,4.88616178130155,4072.09809878623,0.0,1.0
2013-02-22,6.6,6.6,6.6,6.6,0,4.86397908879055,4.86397908879055,4.86397908879055,4.86397908879055,0,0.0,1.0
2013-02-25,6.5,6.62,6.44,6.51,8928,4.79028243593008,4.87871841936264,4.74606444421381,4.79765210121613,12114.5257667323,0.0,1.0
2013-02-26,6.57,6.57,6.42,6.42,6644,4.84187009293241,4.84187009293241,4.73132511364171,4.73132511364171,9015.33481117486,0.0,1.0
2013-02-27,6.55,6.55,6.51,6.51,3100,4.82713076236032,4.82713076236032,4.79765210121613,4.79765210121613,4206.43255789314,0.0,1.0
2013-02-28,6.54,6.55,6.54,6.55,200,4.81976109707427,4.82713076236032,4.81976109707427,4.82713076236032,271.382745670526,0.0,1.0
2013-03-01,6.51,6.57,6.51,6.5599,5900,4.79765210121613,4.84187009293241,4.79765210121613,4.8344267309935,8005.79099728051,0.0,1.0
2013-03-04,6.6,6.848,6.5,6.6,5643,4.86397908879055,5.0467467878845,4.79028243593008,4.86397908879055,7657.06416909388,0.0,1.0
2013-03-05,6.681,6.762,6.6,6.6,6490,4.92367337760752,4.9833676664245,4.86397908879055,4.86397908879055,8806.37009700856,0.0,1.0
2013-03-06,6.622,6.65,6.51,6.65,500,4.88019235241985,4.90082741522078,4.79765210121613,4.90082741522078,678.456864176314,0.0,1.0
2013-03-07,6.79,6.79,6.6,6.6,800,5.00400272922543,5.00400272922543,4.86397908879055,4.86397908879055,1085.5309826821,0.0,1.0
2013-03-08,6.63,6.77,6.63,6.69,2075,4.88608808464869,4.98926339865333,4.88608808464869,4.93030607636496,2815.5959863317,0.0,1.0
2013-03-11,6.63,6.63,6.63,6.63,100,4.88608808464869,4.88608808464869,4.88608808464869,4.88608808464869,135.691372835263,0.0,1.0
2013-03-12,6.57,6.63,6.51,6.63,6706,4.84187009293241,4.88608808464869,4.79765210121613,4.88608808464869,9099.46346233272,0.0,1.0
2013-03-13,6.52,6.65,6.51,6.65,2116,4.80502176650218,4.90082741522078,4.79765210121613,4.90082741522078,2871.22944919416,0.0,1.0
2013-03-14,6.52,6.52,6.52,6.52,500,4.80502176650218,4.80502176650218,4.80502176650218,4.80502176650218,678.456864176314,0.0,1.0
2013-03-15,6.51,6.53,6.51,6.5123,5737,4.79765210121613,4.81239143178822,4.79765210121613,4.79934712423192,7784.61405955903,0.0,1.0
2013-03-18,6.9,6.9,6.52,6.52,4572,5.08506904737194,5.08506904737194,4.80502176650218,4.80502176650218,6203.80956602821,0.0,1.0
2013-03-19,6.75,6.75,6.52,6.52,9191,4.97452406808124,4.97452406808124,4.80502176650218,4.80502176650218,12471.394077289,0.0,1.0
2013-03-20,6.75,6.8,6.59,6.59,900,4.97452406808124,5.01137239451147,4.8566094235045,4.8566094235045,1221.22235551737,0.0,1.0
2013-03-21,6.69,6.8,6.68,6.68,900,4.93030607636496,5.01137239451147,4.92293641107892,4.92293641107892,1221.22235551737,0.0,1.0
2013-03-22,6.8,6.8,6.67,6.67,3600,5.01137239451147,5.01137239451147,4.91556674579287,4.91556674579287,4884.88942206946,0.0,1.0
2013-03-25,6.8,6.8,6.8,6.8,0,5.01137239451147,5.01137239451147,5.01137239451147,5.01137239451147,0,0.0,1.0
2013-03-26,6.84,6.9999,6.79,6.79,6001,5.04085105565566,5.15869200357954,5.00400272922543,5.00400272922543,8142.83928384412,0.0,1.0
2013-03-27,7.0,7.0,6.66,6.84,7348,5.1587657002324,5.1587657002324,4.90819708050683,5.04085105565566,9970.60207593511,0.0,1.0
2013-03-28,6.9315,6.97,6.736,6.91,1136,5.10828349302298,5.13665670437426,4.96420653668078,5.09243871265798,1541.45399540859,0.0,1.0
2013-04-01,7.58,7.7,7.0,7.0,4139,5.58620628682308,5.67464227025564,5.1587657002324,5.1587657002324,5616.26592165153,0.0,1.0
2013-04-02,7.63,7.71,7.6,7.6,4499,5.62305461325331,5.68201193554169,5.60094561739518,5.60094561739518,6104.75486385848,0.0,1.0
2013-04-03,7.64,7.67,7.22,7.22,3303,5.63042427853936,5.6525332743975,5.32089833652542,5.32089833652542,4481.88604474873,0.0,1.0
2013-04-04,7.5,7.5,7.33,7.33,2340,5.52724896453471,5.52724896453471,5.40196465467193,5.40196465467193,3175.17812434515,0.0,1.0
2013-04-05,7.25,7.5,7.12,7.5,2248,5.34300733238356,5.52724896453471,5.24720168366495,5.52724896453471,3050.34206133671,0.0,1.0
2013-04-08,7.3,7.42,7.29,7.29,14547,5.37985565881379,5.46829164224634,5.37248599352774,5.37248599352774,19739.0240063457,0.0,1.0
2013-04-09,7.175,7.5,7.07,7.28,4768,5.28773484273821,5.52724896453471,5.21035335723472,5.36511632824169,6469.76465678533,0.0,1.0
2013-04-10,7.27,7.44,7.22,7.22,2215,5.35774666295565,5.48303097281844,5.32089833652542,5.32089833652542,3005.56390830107,0.0,1.0
2013-04-11,7.65,7.65,7.16,7.29,2089,5.63779394382541,5.63779394382541,5.27668034480914,5.37248599352774,2834.59277852864,0.0,1.0
2013-04-12,7.3816,7.41,7.25,7.41,2720,5.46947078869211,5.4905140544338,5.37196044462146,5.4905140544338,3670.91310579998,0.04,1.0
2013-04-15,7.3,7.3,7.2,7.3,2447,5.40900844768782,5.40900844768782,5.33491244155511,5.40900844768782,3302.47219481343,0.0,1.0
2013-04-16,7.2,7.21,7.2,7.21,303,5.33491244155511,5.34232204216838,5.33491244155511,5.34232204216838,408.928923182865,0.0,1.0
2013-04-17,7.3,7.33,7.2,7.26,5986,5.40900844768782,5.43123724952763,5.33491244155511,5.37937004523473,8078.70803357303,0.0,1.0
2013-04-18,7.3,7.3,7.2299,7.2299,1575,5.40900844768782,5.40900844768782,5.35706714738879,5.35706714738879,2125.62064030697,0.0,1.0
2013-04-19,7.33,7.33,7.16,7.1601,2550,5.43123724952763,5.43123724952763,5.30527403910203,5.30534813510816,3441.48103668748,0.0,1.0
2013-04-22,7.2179,7.2179,7.18,7.18,300,5.34817562665286,5.34817562665286,5.32009324032857,5.32009324032857,404.880121963233,0.0,1.0
2013-04-23,7.1601,7.3,7.16,7.16,500,5.30534813510816,5.40900844768782,5.30527403910203,5.30527403910203,674.800203272054,0.0,1.0
2013-04-24,7.15,7.265,7.15,7.16,2161,5.29786443848875,5.38307484554137,5.29786443848875,5.30527403910203,2916.48647854182,0.0,1.0
2013-04-25,7.17,7.2999,7.13,7.2999,2072,5.3126836397153,5.40893435168169,5.28304523726221,5.40893435168169,2796.37204235939,0.0,1.0
2013-04-26,7.29,7.3,7.12,7.12,1351,5.40159884707455,5.40900844768782,5.27563563664894,5.27563563664894,1823.31014924109,0.0,1.0
2013-04-29,7.27,7.27,7.23,7.25,928,5.38677964584801,5.38677964584801,5.35714124339492,5.37196044462146,1252.42917727293,0.0,1.0
2013-04-30,7.21,7.21,7.21,7.21,400,5.34232204216838,5.34232204216838,5.34232204216838,5.34232204216838,539.840162617644,0.0,1.0
2013-05-01,7.3,7.3,7.21,7.29,2856,5.40900844768782,5.40900844768782,5.34232204216838,5.40159884707455,3854.45876108997,0.0,1.0
2013-05-02,7.3,7.33,7.25,7.25,6549,5.40900844768782,5.43123724952763,5.37196044462146,5.37196044462146,8838.53306245737,0.0,1.0
2013-05-03,7.3,7.37,7.3,7.3,1634,5.40900844768782,5.46087565198072,5.40900844768782,5.40900844768782,2205.24706429307,0.0,1.0
2013-05-06,7.3999,7.3999,7.3999,7.3999,130,5.4830303578144,5.4830303578144,5.4830303578144,5.4830303578144,175.448052850734,0.0,1.0
2013-05-07,7.1,7.55,7.081,7.55,4181,5.2608164354224,5.59424846301959,5.24673819425718,5.59424846301959,5642.67929976092,0.0,1.0
2013-05-08,7.26,7.26,7.15,7.15,2315,5.37937004523473,5.37937004523473,5.29786443848875,5.29786443848875,3124.32494114961,0.0,1.0
2013-05-09,7.3,7.3,7.22,7.22,900,5.40900844768782,5.40900844768782,5.34973164278165,5.34973164278165,1214.6403658897,0.0,1.0
2013-05-10,7.203,7.5086,7.171,7.5086,437,5.33713532173909,5.56357271648065,5.31342459977662,5.56357271648065,589.775377659776,0.0,1.0
2013-05-13,7.203,7.203,7.203,7.203,0,5.33713532173909,5.33713532173909,5.33713532173909,5.33713532173909,0,0.0,1.0
2013-05-14,7.26,7.29,7.25,7.29,2438,5.37937004523473,5.40159884707455,5.37196044462146,5.40159884707455,3290.32579115454,0.0,1.0
2013-05-15,7.47,7.5,7.25,7.25,1254,5.53497165811343,5.55720045995324,5.37196044462146,5.37196044462146,1692.39890980631,0.0,1.0
2013-05-16,7.45,7.45,7.23,7.23,2668,5.52015245688688,5.52015245688688,5.35714124339492,5.35714124339492,3600.73388465968,0.0,1.0
2013-05-17,7.45,7.45,7.45,7.45,0,5.52015245688688,5.52015245688688,5.52015245688688,5.52015245688688,0,0.0,1.0
2013-05-20,7.35,7.42,7.24,7.24,2400,5.44605645075417,5.49792365504707,5.36455084400819,5.36455084400819,3239.04097570586,0.0,1.0
2013-05-21,7.22,7.45,7.22,7.35,5407,5.34973164278165,5.52015245688688,5.34973164278165,5.44605645075417,7297.289398184,0.0,1.0
2013-05-22,7.31,7.31,7.24,7.24,300,5.41641804830109,5.41641804830109,5.36455084400819,5.36455084400819,404.880121963233,0.0,1.0
2013-05-23,7.25,7.5,7.2425,7.2425,1006,5.37196044462146,5.55720045995324,5.36640324416151,5.36640324416151,1357.69800898337,0.0,1.0
2013-05-24,7.25,7.45,7.25,7.29,655,5.37196044462146,5.52015245688688,5.37196044462146,5.40159884707455,883.988266286392,0.0,1.0
2013-05-28,7.57,7.58,7.31,7.31,1357,5.60906766424614,5.61647726485941,5.41641804830109,5.41641804830109,1831.40775168035,0.0,1.0
2013-05-29,7.4999,7.59,7.26,7.59,2421,5.55712636394711,5.62388686547268,5.37937004523473,5.62388686547268,3267.38258424329,0.0,1.0
2013-05-30,7.42,7.49,7.26,7.27,4270,5.49792365504707,5.54979085933997,5.37937004523473,5.38677964584801,5762.79373594335,0.0,1.0
2013-05-31,7.39,7.39,7.26,7.39,4338,5.47569485320726,5.47569485320726,5.37937004523473,5.47569485320726,5854.56656358834,0.0,1.0
2013-06-03,7.29,7.65,7.25,7.33,10121,5.40159884707455,5.6683444691523,5.37196044462146,5.43123724952763,13659.3057146329,0.0,1.0
2013-06-04,7.2899,7.52,7.25,7.52,3058,5.40152475106842,5.57201966117978,5.37196044462146,5.57201966117978,4127.07804321188,0.0,1.0
2013-06-05,7.3,7.39,7.3,7.3,4485,5.40900844768782,5.47569485320726,5.40900844768782,5.40900844768782,6052.95782335033,0.0,1.0
2013-06-06,7.3,7.3,7.2201,7.3,4386,5.40900844768782,5.40900844768782,5.34980573878778,5.40900844768782,5919.34738310246,0.0,1.0
2013-06-07,7.21,7.45,7.2,7.4,6698,5.34232204216838,5.52015245688688,5.33491244155511,5.48310445382053,9039.62352303244,0.0,1.0
2013-06-10,7.29,7.35,7.2,7.23,1520,5.40159884707455,5.44605645075417,5.33491244155511,5.35714124339492,2051.39261794704,0.0,1.0
2013-06-11,7.28,7.5,7.17,7.28,3290,5.39418924646128,5.55720045995324,5.3126836397153,5.39418924646128,4440.18533753012,0.0,1.0
2013-06-12,7.3,7.45,7.18,7.45,2383,5.40900844768782,5.52015245688688,5.32009324032857,5.52015245688688,3216.09776879461,0.0,1.0
2013-06-13,7.2,7.4,7.2,7.24,1600,5.33491244155511,5.48310445382053,5.33491244155511,5.36455084400819,2159.36065047057,0.0,1.0
2013-06-14,7.15,7.21,7.15,7.19,2857,5.29786443848875,5.34232204216838,5.29786443848875,5.32750284094184,3855.80836149652,0.0,1.0
2013-06-17,6.84,7.42,6.84,7.15,3932,5.06816681947735,5.49792365504707,5.06816681947735,5.29786443848875,5306.62879853144,0.0,1.0
2013-06-18,7.0201,7.44,7.0201,7.44,800,5.20161372652236,5.51274285627361,5.20161372652236,5.51274285627361,1079.68032523529,0.0,1.0
2013-06-19,7.229,7.3343,6.97,7.32,1400,5.35640028333359,5.43442337779134,5.16449162744988,5.42382764891436,1889.44056916175,0.0,1.0
2013-06-20,7.18,7.39,7.0,7.36,2205,5.32009324032857,5.47569485320726,5.18672042928969,5.45346605136745,2975.86889642976,0.0,1.0
2013-06-21,7.25,7.29,7.001,7.29,3488,5.37196044462146,5.40159884707455,5.18746138935102,5.40159884707455,4707.40621802586,0.0,1.0
2013-06-24,6.95,7.3,6.941,7.26,1158,5.14967242622333,5.40900844768782,5.14300378567139,5.37937004523473,1562.83727077808,0.0,1.0
2013-06-25,7.1201,7.39,6.9,6.9,975,5.27570973265507,5.47569485320726,5.11262442315698,5.11262442315698,1315.86039638051,0.0,1.0
2013-06-26,7.12,7.44,7.03,7.03,2555,5.27563563664894,5.51274285627361,5.2089492311295,5.2089492311295,3448.2290387202,0.0,1.0
2013-06-27,7.24,7.39,7.2,7.39,1500,5.36455084400819,5.47569485320726,5.33491244155511,5.47569485320726,2024.40060981616,0.0,1.0
2013-06-28,7.21,7.3,7.01,7.01,2264,5.34232204216838,5.40900844768782,5.19413002990296,5.19413002990296,3055.49532041586,0.0,1.0
2013-07-01,7.26,7.29,7.2,7.29,2449,5.37937004523473,5.40159884707455,5.33491244155511,5.40159884707455,3305.17139562653,0.0,1.0
2013-07-02,7.22,7.3,7.22,7.24,400,5.34973164278165,5.40900844768782,5.34973164278165,5.36455084400819,539.840162617644,0.0,1.0
2013-07-03,7.29,7.29,7.29,7.29,950,5.40159884707455,5.40159884707455,5.40159884707455,5.40159884707455,1282.1203862169,0.0,1.0
2013-07-05,7.35,7.36,7.3,7.3,700,5.44605645075417,5.45346605136745,5.40900844768782,5.40900844768782,944.720284580877,0.0,1.0
2013-07-08,7.3,7.44,7.12,7.12,4400,5.40900844768782,5.51274285627361,5.27563563664894,5.27563563664894,5938.24178879408,0.0,1.0
2013-07-09,7.33,7.439,7.29,7.42,5311,5.43123724952763,5.51200189621229,5.40159884707455,5.49792365504707,7167.72775915576,0.0,1.0
2013-07-10,7.054,7.38,7.0,7.31,17305,5.22673227260135,5.46828525259399,5.18672042928969,5.41641804830109,23354.8350352458,0.0,1.0
2013-07-11,7.064,7.31,7.064,7.18,3725,5.23414187321462,5.41641804830109,5.23414187321462,5.32009324032857,5027.26151437681,0.0,1.0
2013-07-12,7.1,7.44,7.02,7.07,15650,5.29045483787548,5.54380056250614,5.23084407913886,5.26810080334925,21002.9200522617,0.04,1.0
2013-07-15,7.05,7.43,7.0,7.32,9415,5.25319811366509,5.53634921766406,5.2159413894547,5.4543844244012,12635.3030218559,0.0,1.0
2013-07-16,7.3899,7.405,7.19,7.19,800,5.50646932484733,5.51772085555887,5.35751694145419,5.35751694145419,1073.63169596226,0.0,1.0
2013-07-17,7.07,7.39,7.07,7.3,4001,5.26810080334925,5.50654383829575,5.26810080334925,5.43948173471705,5369.50051943125,0.0,1.0
2013-07-18,7.17,7.25,7.05,7.23,18263,5.34261425177003,5.40222501050665,5.25319811366509,5.3873223208225,24509.6695791985,0.0,1.0
2013-07-19,7.19,7.24,6.9,7.1,18268,5.35751694145419,5.39477366566458,5.14142794103392,5.29045483787548,24516.3797772982,0.0,1.0
2013-07-22,7.1213,7.24,7.12,7.18,3206,5.30632620238911,5.39477366566458,5.30535752755964,5.35006559661211,4302.57902156876,0.0,1.0
2013-07-23,7.03,7.1483,7.03,7.13,12887,5.23829542398094,5.32644483346272,5.23829542398094,5.31280887240172,17294.864582332,0.0,1.0
2013-07-24,7.03,7.03,7.01,7.01,403,5.23829542398094,5.23829542398094,5.22339273429678,5.22339273429678,540.841966840988,0.0,1.0
2013-07-25,6.88,7.15,6.82,7.15,8928,5.12652525134976,5.32771156208587,5.08181718229729,5.32771156208587,11981.7297269388,0.0,1.0
2013-07-26,6.93,7.24,6.89,6.89,7923,5.16378197556015,5.39477366566458,5.13397659619184,5.13397659619184,10632.9799088862,0.0,1.0
2013-07-29,6.75,7.0675,6.73,6.73,15775,5.02965776840275,5.26623796713873,5.01475507871859,5.01475507871859,21170.6750047558,0.0,1.0
2013-07-30,6.9399,6.94,6.76,6.76,700,5.17115880695381,5.17123332040223,5.03710911324483,5.03710911324483,939.427733966978,0.0,1.0
2013-07-31,6.77,6.98,6.77,6.85,2180,5.0445604580869,5.20103869977055,5.0445604580869,5.10417121682353,2925.64637149716,0.0,1.0
2013-08-01,6.94,6.99,6.92,6.92,1701,5.17123332040223,5.20849004461262,5.15633063071808,5.15633063071808,2282.80939353976,0.0,1.0
2013-08-02,6.92,6.98,6.89,6.92,3862,5.15633063071808,5.20103869977055,5.13397659619184,5.15633063071808,5182.95701225781,0.0,1.0
2013-08-05,6.91,6.91,6.8,6.91,2809,5.148879285876,5.148879285876,5.06691449261314,5.148879285876,3769.78929244749,0.0,1.0
2013-08-06,6.9099,6.91,6.78,6.91,3338,5.14880477242758,5.148879285876,5.05201180292898,5.148879285876,4479.72825140253,0.0,1.0
2013-08-07,6.8,6.89,6.8,6.86,400,5.06691449261314,5.13397659619184,5.06691449261314,5.11162256166561,536.81584798113,0.0,1.0
2013-08-08,6.85,6.95,6.85,6.87,3172,5.10417121682353,5.17868466524431,5.10417121682353,5.11907390650769,4256.94967449036,0.0,1.0
2013-08-09,6.85,6.85,6.85,6.85,0,5.10417121682353,5.10417121682353,5.10417121682353,5.10417121682353,0,0.0,1.0
2013-08-12,6.93,6.999,6.91,6.91,900,5.16378197556015,5.21519625497049,5.148879285876,5.148879285876,1207.83565795754,0.0,1.0
2013-08-13,6.9799,6.99,6.85,6.94,1886,5.20096418632212,5.20849004461262,5.10417121682353,5.17123332040223,2531.08672323103,0.0,1.0
2013-08-14,6.98,6.98,6.9,6.98,3365,5.20103869977055,5.20103869977055,5.14142794103392,5.20103869977055,4515.96332114125,0.0,1.0
2013-08-15,7.03,7.048,7.03,7.048,600,5.23829542398094,5.25170784469668,5.23829542398094,5.25170784469668,805.223771971695,0.0,1.0
2013-08-16,6.88,6.88,6.88,6.88,200,5.12652525134976,5.12652525134976,5.12652525134976,5.12652525134976,268.407923990565,0.0,1.0
2013-08-19,6.9001,6.979,6.9,6.979,1308,5.14150245448234,5.20029356528634,5.14142794103392,5.20029356528634,1755.3878228983,0.0,1.0
2013-08-20,7.05,7.05,6.95,6.98,2944,5.25319811366509,5.25319811366509,5.17868466524431,5.20103869977055,3950.96464114112,0.0,1.0
2013-08-21,6.92,6.96,6.92,6.96,1057,5.15633063071808,5.18613601008639,5.15633063071808,5.18613601008639,1418.53587829014,0.0,1.0
2013-08-22,7.09,7.09,6.89,6.93,1400,5.2830034930334,5.2830034930334,5.13397659619184,5.16378197556015,1878.85546793396,0.0,1.0
2013-08-23,6.9,7.089,6.9,7.08,3500,5.14142794103392,5.2822583585492,5.14142794103392,5.27555214819133,4697.13866983489,0.0,1.0
2013-08-26,6.89,6.9201,6.85,6.9201,7712,5.13397659619184,5.1564051441665,5.10417121682353,5.1564051441665,10349.8095490762,0.0,1.0
2013-08-27,6.72,7.03,6.72,6.89,15458,5.00730373387651,5.23829542398094,5.00730373387651,5.13397659619184,20745.2484452308,0.0,1.0
2013-08-28,6.72,6.72,6.72,6.72,0,5.00730373387651,5.00730373387651,5.00730373387651,5.00730373387651,0,0.0,1.0
2013-08-29,6.79,6.79,6.6125,6.74,5838,5.05946314777106,5.05946314777106,4.92720177682417,5.02220642356067,7834.8273012846,0.0,1.0
2013-08-30,6.8,6.84,6.76,6.76,12349,5.06691449261314,5.09671987198145,5.03710911324483,5.03710911324483,16572.8472667974,0.0,1.0
2013-09-03,6.98,7.14,6.85,6.85,850,5.20103869977055,5.32026021724379,5.10417121682353,5.10417121682353,1140.7336769599,0.0,1.0
2013-09-04,6.85,6.99,6.8,6.94,12849,5.10417121682353,5.20849004461262,5.06691449261314,5.17123332040223,17243.8670767739,0.0,1.0
2013-09-05,6.8,6.9199,6.76,6.9199,5125,5.06691449261314,5.15625611726966,5.03710911324483,5.15625611726966,6877.95305225823,0.0,1.0
2013-09-06,6.8,6.89,6.79,6.79,645,5.06691449261314,5.13397659619184,5.05946314777106,5.05946314777106,865.615554869572,0.0,1.0
2013-09-09,6.75,6.8,6.75,6.7601,3300,5.02965776840275,5.06691449261314,5.02965776840275,5.03718362669325,4428.73074584432,0.0,1.0
2013-09-10,6.61,6.73,6.61,6.73,1250,4.92533894061365,5.01475507871859,4.92533894061365,5.01475507871859,1677.54952494103,0.0,1.0
2013-09-11,6.59,6.59,6.59,6.59,372,4.9104362509295,4.9104362509295,4.9104362509295,4.9104362509295,499.238738622451,0.0,1.0
2013-09-12,6.59,6.59,6.59,6.59,0,4.9104362509295,4.9104362509295,4.9104362509295,4.9104362509295,0,0.0,1.0
2013-09-13,6.58,6.7,6.57,6.59,7309,4.90298490608742,4.99240104419236,4.89553356124534,4.9104362509295,9808.9675822352,0.0,1.0
2013-09-16,6.6,6.68,6.37,6.68,9217,4.91788759577158,4.9774983545082,4.74650666440378,4.9774983545082,12369.5791771052,0.0,1.0
2013-09-17,6.8,7.0,6.695,6.78,6901,5.06691449261314,5.2159413894547,4.98867537177132,5.05201180292898,9261.41541729445,0.0,1.0
2013-09-18,6.59,6.89,6.55,6.79,8278,4.9104362509295,5.13397659619184,4.88063087156119,5.05946314777106,11109.4039739695,0.0,1.0
2013-09-19,6.7,6.7,6.7,6.7,100,4.99240104419236,4.99240104419236,4.99240104419236,4.99240104419236,134.203961995282,0.0,1.0
2013-09-20,6.89,6.89,6.8,6.8,4971,5.13397659619184,5.13397659619184,5.06691449261314,5.06691449261314,6671.2789507855,0.0,1.0
2013-09-23,6.77,6.77,6.7,6.7,2121,5.0445604580869,5.0445604580869,4.99240104419236,4.99240104419236,2846.46603391995,0.0,1.0
2013-09-24,6.72,6.818,6.72,6.76,2515,5.00730373387651,5.08032691332888,5.00730373387651,5.03710911324483,3375.22964418136,0.0,1.0
2013-09-25,6.72,6.88,6.72,6.73,2147,5.00730373387651,5.12652525134976,5.00730373387651,5.01475507871859,2881.35906403872,0.0,1.0
2013-09-26,6.87,6.88,6.83,6.84,2477,5.11907390650769,5.12652525134976,5.08926852713937,5.09671987198145,3324.23213862315,0.0,1.0
2013-09-27,6.89,6.98,6.89,6.92,533,5.13397659619184,5.20103869977055,5.13397659619184,5.15633063071808,715.307117434856,0.0,1.0
2013-09-30,6.98,6.98,6.98,6.98,100,5.20103869977055,5.20103869977055,5.20103869977055,5.20103869977055,134.203961995282,0.0,1.0
2013-10-01,6.96,6.98,6.75,6.98,1501,5.18613601008639,5.20103869977055,5.02965776840275,5.20103869977055,2014.40146954919,0.0,1.0
2013-10-02,6.93,6.95,6.93,6.95,700,5.16378197556015,5.17868466524431,5.16378197556015,5.17868466524431,939.427733966979,0.0,1.0
2013-10-03,6.74,6.85,6.7,6.751,8850,5.02220642356067,5.10417121682353,4.99240104419236,5.03040290288696,11877.0506365825,0.0,1.0
2013-10-04,6.7,6.75,6.7,6.7499,6013,4.99240104419236,5.02965776840275,4.99240104419236,5.02958325495433,8069.68423477633,0.0,1.0
2013-10-07,6.63,6.7899,6.602,6.74,7130,4.94024163029781,5.05938863432264,4.91937786473999,5.02220642356067,9568.74249026365,0.0,1.0
2013-10-08,6.65,6.65,6.6,6.63,3302,4.95514431998197,4.95514431998197,4.91788759577158,4.94024163029781,4431.41482508423,0.0,1.0
2013-10-09,6.6,6.6,6.6,6.6,1178,4.91788759577158,4.91788759577158,4.91788759577158,4.91788759577158,1580.92267230443,0.0,1.0
2013-10-10,6.37,6.5999,6.2,6.59,6600,4.77631204377209,4.94869416918233,4.64884374747048,4.94127101545653,8802.18872106969,0.04,1.0
2013-10-11,6.349,6.44,6.349,6.39,4844,4.7605659601113,4.82879898930805,4.7605659601113,4.79130831392522,6460.27305528206,0.0,1.0
2013-10-14,6.202,6.4999,6.202,6.35,8889,4.65034337448579,4.87371281841667,4.65034337448579,4.76131577361896,11854.9478093316,0.0,1.0
2013-10-15,6.21,6.3,6.12,6.26,8099,4.65634188254705,4.72382509823613,4.58885866685796,4.69383255792987,10801.3524927187,0.0,1.0
2013-10-16,6.11,6.21,5.94,6.21,25240,4.58136053178139,4.65634188254705,4.45389223547978,4.65634188254705,33661.7035333029,0.0,1.0
2013-10-17,6.1947,6.1947,6.02,6.11,10468,4.6448697358799,4.6448697358799,4.51387731609231,4.58136053178139,13960.8047775996,0.0,1.0
2013-10-18,6.216,6.64,6.13,6.2199,7613,4.66084076359299,4.97876169083935,4.59635680193452,4.66376503627285,10153.1913232581,0.0,1.0
2013-10-21,6.3071,6.49,6.23,6.23,4313,4.7291487741405,4.86628966469087,4.67133815270018,4.67133815270018,5752.09696272326,0.0,1.0
2013-10-22,6.2301,6.3791,6.23,6.3791,15512,4.67141313405094,4.78313534669177,4.67133815270018,4.78313534669177,20687.8108244292,0.0,1.0
2013-10-23,6.47,6.47,6.291,6.34,8119,4.85129339453774,4.85129339453774,4.71707677666723,4.75381763854239,10828.0257918735,0.0,1.0
2013-10-24,6.24,6.56,6.23,6.43,13900,4.67883628777674,4.91877661022683,4.67133815270018,4.82130085423148,18537.9429125559,0.0,1.0
2013-10-25,6.67,6.69,6.27,6.38,8884,5.00125609606905,5.01625236622218,4.70133069300644,4.78381017884866,11848.2794845429,0.0,1.0
2013-10-28,6.59,6.67,6.46,6.67,5243,4.94127101545653,5.00125609606905,4.84379525946118,5.00125609606905,6992.40537341945,0.0,1.0
2013-10-29,6.579,6.5828,6.46,6.58,1657,4.93302306687231,4.9358723582014,4.84379525946118,4.93377288037996,2209.88283497158,0.0,1.0
2013-10-30,6.55,6.6565,6.5,6.59,4342,4.91127847515027,4.99113361371569,4.87378779976744,4.94127101545653,5790.77324649766,0.0,1.0
2013-10-31,6.55,6.6699,6.55,6.62,5730,4.91127847515027,5.00118111471828,4.91127847515027,4.96376542068622,7641.90020783777,0.0,1.0
2013-11-01,6.72,6.72,6.5725,6.62,3543,5.03874677145188,5.03874677145188,4.92814927907254,4.96376542068622,4725.17494526513,0.0,1.0
2013-11-04,6.951,6.97,6.685,6.72,9585,5.21195369172053,5.22620014836601,5.0125032986839,5.03874677145188,12783.1786199171,0.0,1.0
2013-11-05,6.94,6.99,6.8,6.99,3306,5.20370574313631,5.24119641851914,5.0987318520644,5.24119641851914,4409.09635028127,0.0,1.0
2013-11-06,6.704,6.94,6.5801,6.94,3730,5.02674975532937,5.20370574313631,4.93384786173073,5.20370574313631,4974.57029236211,0.0,1.0
2013-11-07,6.59,6.7,6.58,6.68,2200,4.94127101545653,5.02375050129875,4.93377288037996,5.00875423114562,2934.06290702323,0.0,1.0
2013-11-08,6.67,6.69,6.5801,6.69,1600,5.00125609606905,5.01625236622218,4.93384786173073,5.01625236622218,2133.86393238053,0.0,1.0
2013-11-11,6.7,6.8399,6.5901,6.5901,5007,5.02375050129875,5.12864941101989,4.94134599680729,4.94134599680729,6677.66044339332,0.0,1.0
2013-11-12,6.75,6.85,6.71,6.71,7009,5.06124117668157,5.13622252744722,5.03124863637531,5.03124863637531,9347.65768878446,0.0,1.0
2013-11-13,6.71,6.77,6.591,6.77,2777,5.03124863637531,5.0762374468347,4.94202082896418,5.0762374468347,3703.58758763796,0.0,1.0
2013-11-14,6.62,6.8496,6.59,6.8496,1913,4.96376542068622,5.13592260204416,4.94127101545653,5.13592260204416,2551.30106415247,0.0,1.0
2013-11-15,6.72,6.75,6.5817,6.7,7300,5.03874677145188,5.06124117668157,4.93504756334298,5.02375050129875,9735.75419148616,0.0,1.0
2013-11-18,6.64,6.75,6.6,6.74,7798,4.97876169083935,5.06124117668157,4.94876915053309,5.05374304160501,10399.9193404396,0.0,1.0
2013-11-19,6.6899,6.7,6.55,6.67,17441,5.01617738487141,5.02375050129875,4.91127847515027,5.00125609606905,23260.4505279055,0.0,1.0
2013-11-20,6.64,6.7,6.55,6.55,5800,4.97876169083935,5.02375050129875,4.91127847515027,4.91127847515027,7735.25675487943,0.0,1.0
2013-11-21,6.68,6.7,6.53,6.5752,23464,5.00875423114562,5.02375050129875,4.89628220499714,4.93017377554321,31293.1145683604,0.0,1.0
2013-11-22,6.56,6.699,6.56,6.62,2000,4.91877661022683,5.02300068779109,4.91877661022683,4.96376542068622,2667.32991547566,0.0,1.0
2013-11-25,6.75,6.75,6.53,6.54,6467,5.06124117668157,5.06124117668157,4.89628220499714,4.9037803400737,8624.81128169056,0.0,1.0
2013-11-26,6.6,6.87,6.6,6.62,4354,4.94876915053309,5.15121879760036,4.94876915053309,4.96376542068622,5806.77722599052,0.0,1.0
2013-11-27,6.82,6.859,6.58,6.74,24401,5.11372812221753,5.14297084901613,4.93377288037996,5.05374304160501,32542.7586337608,0.0,1.0
2013-11-29,6.72,6.82,6.57,6.72,12750,5.03874677145188,5.11372812221753,4.9262747453034,5.03874677145188,17004.2282111573,0.0,1.0
2013-12-02,6.65,6.75,6.55,6.55,4081,4.98625982591592,5.06124117668157,4.91127847515027,4.91127847515027,5442.68669252809,0.0,1.0
2013-12-03,6.62,6.77,6.62,6.63,2487,4.96376542068622,5.0762374468347,4.96376542068622,4.97126355576279,3316.82474989399,0.0,1.0
2013-12-04,6.7,6.7,6.6999,6.6999,400,5.02375050129875,5.02375050129875,5.02367551994798,5.02367551994798,533.465983095132,0.0,1.0
2013-12-05,6.65,6.82,6.65,6.68,6200,4.98625982591592,5.11372812221753,4.98625982591592,5.00875423114562,8268.72273797455,0.0,1.0
2013-12-06,6.27,6.66,6.19,6.63,14578,4.70133069300644,4.99375796099248,4.64134561239392,4.97126355576279,19442.1677539021,0.0,1.0
2013-12-09,6.42,6.5,6.3101,6.499,5620,4.81380271915492,4.87378779976744,4.73139821466347,4.87303798625978,7495.19706248661,0.0,1.0
2013-12-10,6.27,6.499,6.18,6.499,29675,4.70133069300644,4.87303798625978,4.63384747731735,4.87303798625978,39576.5076208701,0.0,1.0
2013-12-11,6.19,6.62,6.19,6.3,30934,4.64134561239392,4.96376542068622,4.64134561239392,4.72382509823613,41255.591802662,0.0,1.0
2013-12-12,6.19,6.36,6.18,6.24,22816,4.64134561239392,4.76881390869553,4.63384747731735,4.67883628777674,30428.8996757463,0.0,1.0
2013-12-13,6.32,6.475,6.16,6.18,13945,4.73882136838926,4.85504246207603,4.61885120716422,4.63384747731735,18597.9578356541,0.0,1.0
2013-12-16,6.46,6.65,6.35,6.35,5569,4.84379525946118,4.98625982591592,4.76131577361896,4.76131577361896,7427.18014964198,0.0,1.0
2013-12-17,6.35,6.47,6.34,6.4216,4060,4.76131577361896,4.85129339453774,4.75381763854239,4.81500242076717,5414.67972841559,0.0,1.0
2013-12-18,6.2506,6.49,6.25,6.41,20287,4.6867843109579,4.86628966469087,4.68633442285331,4.80630458407835,27056.0609976274,0.0,1.0
2013-12-19,6.42,6.44,6.3001,6.3001,10825,4.81380271915492,4.82879898930805,4.7239000795869,4.7239000795869,14436.923167512,0.0,1.0
2013-12-20,6.28,6.799,6.28,6.28,32040,4.708828828083,5.09798203855674,4.708828828083,4.708828828083,42730.6252459201,0.0,1.0
2013-12-23,6.44,6.67,6.4,6.4,20035,4.82879898930805,5.00125609606905,4.79880644900179,4.79880644900179,26719.9774282774,0.0,1.0
2013-12-24,6.6499,6.729,6.6499,6.729,2552,4.98618484456515,5.04549509302078,4.98618484456515,5.04549509302078,3403.51297214695,0.0,1.0
2013-12-26,6.62,6.66,6.5001,6.6,7060,4.96376542068622,4.99375796099248,4.87386278111821,4.94876915053309,9415.6746016291,0.0,1.0
2013-12-27,6.59,6.6398,6.5201,6.5201,4640,4.94127101545653,4.97861172813782,4.88885905127134,4.88885905127134,6188.20540390353,0.0,1.0
2013-12-30,6.53,6.589,6.45,6.58,12958,4.89628220499714,4.94052120194887,4.83629712438461,4.93377288037996,17281.6305223668,0.0,1.0
2013-12-31,6.52,6.73,6.52,6.58,7770,4.88878406992057,5.04624490652844,4.88878406992057,4.93377288037996,10362.5767216229,0.0,1.0
2014-01-02,6.57,6.71,6.53,6.53,4697,4.9262747453034,5.03124863637531,4.89628220499714,4.89628220499714,6264.22430649459,0.0,1.0
2014-01-03,6.6,6.73,6.52,6.52,3702,4.94876915053309,5.04624490652844,4.88878406992057,4.88878406992057,4937.22767354545,0.0,1.0
2014-01-06,6.6288,6.68,6.6,6.6,8829,4.9703637795536,5.00875423114562,4.94876915053309,4.94876915053309,11774.9279118673,0.0,1.0
2014-01-07,6.61,6.69,6.59,6.65,5414,4.95626728560966,5.01625236622218,4.94127101545653,4.98625982591592,7220.46208119262,0.0,1.0
2014-01-08,6.65,6.6699,6.601,6.62,2150,4.98625982591592,5.00118111471828,4.94951896404075,4.96376542068622,2867.37965913634,0.0,1.0
2014-01-09,6.61,6.62,6.6,6.6,2761,4.95626728560966,4.96376542068622,4.94876915053309,4.94876915053309,3682.24894831415,0.0,1.0
2014-01-10,6.75,6.753,6.6101,6.6101,8822,5.06124117668157,5.06349061720454,4.95634226696042,4.95634226696042,11765.5922571632,0.0,1.0
2014-01-13,6.74,6.79,6.708,6.76,11635,5.05374304160501,5.09123371698783,5.02974900936,5.06873931175814,15517.1917832797,0.0,1.0
2014-01-14,6.9197,7.0901,6.75,6.75,46318,5.18848452893088,5.31625275063556,5.06124117668157,5.06124117668157,61772.6935125009,0.0,1.0
2014-01-15,7.15,7.25,6.96,6.98,20287,5.36116657974418,5.43614793050984,5.21870201328944,5.23369828344257,27056.0609976274,0.0,1.0
2014-01-16,7.11,7.48,6.7701,7.24,59678,5.36116657974418,5.64015837081385,5.10487114789397,5.45919072255245,79145.1960480301,0.04,1.0
2014-01-17,7.2499,7.29,7.14,7.14,11615,5.46665563804323,5.49689231594024,5.38378753577686,5.38378753577686,15403.8582408571,0.0,1.0
2014-01-21,7.3,7.36,7.18,7.36,13716,5.5044326346178,5.54967454668315,5.41394881048709,5.54967454668315,18190.2126243302,0.0,1.0
2014-01-22,7.36,7.36,7.08,7.08,8375,5.54967454668315,5.54967454668315,5.33854562371151,5.33854562371151,11106.9576209365,0.0,1.0
2014-01-23,7.3899,7.3999,7.3,7.3499,15558,5.57222009952905,5.57976041820661,5.5044326346178,5.54205882481882,20633.0801989888,0.0,1.0
2014-01-24,7.27,7.39,7.27,7.32,6313,5.48181167858512,5.57229550271582,5.48181167858512,5.51951327197292,8372.32518936985,0.0,1.0
2014-01-27,7.29,7.39,7.27,7.39,4133,5.49689231594024,5.57229550271582,5.48181167858512,5.57229550271582,5481.20069818875,0.0,1.0
2014-01-28,7.32,7.3635,7.27,7.28,6398,5.51951327197292,5.55231365822029,5.48181167858512,5.48935199726268,8485.052520448,0.0,1.0
2014-01-29,7.35,7.38,7.27,7.35,3453,5.54213422800559,5.56475518403827,5.48181167858512,5.54213422800559,4579.38204956345,0.0,1.0
2014-01-30,7.35,7.37,7.13,7.34,16905,5.54213422800559,5.55721486536071,5.3762472170993,5.53459390932803,22419.4768456039,0.0,1.0
2014-01-31,7.29,7.37,7.27,7.31,7426,5.49689231594024,5.55721486536071,5.48181167858512,5.51197295329536,9848.39012454625,0.0,1.0
2014-02-03,7.32,7.35,7.289,7.34,15408,5.51951327197292,5.54213422800559,5.49613828407248,5.53459390932803,20434.1496147332,0.0,1.0
2014-02-04,7.34,7.36,7.3,7.34,18487,5.53459390932803,5.54967454668315,5.5044326346178,5.53459390932803,24517.5314075527,0.0,1.0
2014-02-05,7.32,7.4,7.3,7.35,9411,5.51951327197292,5.57983582139338,5.5044326346178,5.54213422800559,12480.9048561951,0.0,1.0
2014-02-06,7.29,7.4,7.2701,7.31,5069,5.49689231594024,5.57983582139338,5.4818870817719,5.51197295329536,6722.52754394357,0.0,1.0
2014-02-07,7.34,7.4,7.13,7.21,13995,5.53459390932803,5.57983582139338,5.3762472170993,5.43656976651977,18560.2235110456,0.0,1.0
2014-02-10,7.94,8.11,7.3,7.39,19738,5.98701302998155,6.11519844750005,5.5044326346178,5.57229550271582,26176.6124802443,0.0,1.0
2014-02-11,7.89,7.9,7.61,7.82,6227,5.94931143659376,5.95685175527132,5.73818251362212,5.89652920585085,8258.27165439664,0.0,1.0
2014-02-12,7.89,7.8901,7.501,7.53,5431,5.94931143659376,5.94938683978053,5.65599304003673,5.67785996420165,7202.61335394703,0.0,1.0
2014-02-13,7.9301,8.0,7.82,8.0,9117,5.97954811449077,6.0322549420469,5.89652920585085,6.0322549420469,12091.0009110541,0.0,1.0
2014-02-14,8.5559,8.5999,7.99,7.99,37672,6.45142125733239,6.48459865951364,6.02471462336934,6.02471462336934,49960.7531338414,0.0,1.0
2014-02-18,9.1349,9.17,8.2832,8.68,35196,6.88800570876303,6.91447222732126,6.24579676699536,6.54499661212089,46677.0722897293,0.0,1.0
2014-02-19,8.94,9.3,8.94,9.2,42266,6.74104489773741,7.01249637012952,6.74104489773741,6.93709318335394,56053.3338276423,0.0,1.0
2014-02-20,8.81,8.87,8.78,8.78,5214,6.64302075492915,6.6882626669945,6.62039979889647,6.62039979889647,6914.82710872396,0.0,1.0
2014-02-21,8.84,8.99,8.7321,8.99,9524,6.66564171096183,6.77874649112521,6.58428167243097,6.77874649112521,12630.7658963343,0.0,1.0
2014-02-24,8.71,8.96,8.6,8.96,7816,6.56761756815357,6.75612553509253,6.48467406270042,6.75612553509253,10365.6096436107,0.0,1.0
2014-02-25,8.51,8.75,8.51,8.71,4387,6.41681119460239,6.5977788428638,6.41681119460239,6.56761756815357,5818.0564875282,0.0,1.0
2014-02-26,8.7,8.7,8.41,8.47,10844,6.560077249476,6.560077249476,6.34140800782681,6.38664991989216,14381.3550377834,0.0,1.0
2014-02-27,8.87,8.88,8.56,8.56,9937,6.6882626669945,6.69580298567206,6.45451278799019,6.45451278799019,13178.4881049847,0.0,1.0
2014-02-28,8.87,8.9399,8.7,8.9399,8922,6.6882626669945,6.74096949455064,6.560077249476,6.74096949455064,11832.3911515219,0.0,1.0
2014-03-03,8.93,8.97,8.89,8.89,9343,6.73350457905985,6.76366585377009,6.70334330434962,6.70334330434962,12390.7229913326,0.0,1.0
2014-03-04,9.15,9.24,8.9,9.08,18362,6.89939158996614,6.96725445806417,6.71088362302718,6.84660935922323,24351.7559206731,0.0,1.0
2014-03-05,8.97,9.09,8.7078,9.09,4831,6.76366585377009,6.85414967790079,6.5659586980445,6.85414967790079,6406.89101692471,0.0,1.0
2014-03-06,8.923,8.99,8.77,8.99,6314,6.72822635598556,6.77874649112521,6.61285948021892,6.77874649112521,8373.65139326488,0.0,1.0
2014-03-07,9.22,9.24,8.89,8.96,14066,6.95217382070905,6.96725445806417,6.70334330434962,6.75612553509253,18654.3839875933,0.0,1.0
2014-03-10,8.76,9.0896,8.61,9.08,27967,6.60531916154136,6.85384806515369,6.49221438137798,6.84660935922323,37089.9443325054,0.0,1.0
2014-03-11,8.74,8.87,8.74,8.868,10589,6.59023852418624,6.6882626669945,6.59023852418624,6.68675460325899,14043.1730445489,0.0,1.0
2014-03-12,8.5,8.79,8.45,8.79,6778,6.40927087592483,6.62794011757403,6.37156928253704,6.62794011757403,8989.01000056215,0.0,1.0
2014-03-13,8.75,8.78,8.36,8.78,13177,6.5977788428638,6.62039979889647,6.30370641443901,6.62039979889647,17475.3887249052,0.0,1.0
2014-03-14,8.5001,8.78,8.5001,8.78,5915,6.40934627911161,6.62039979889647,6.40934627911161,6.62039979889647,7844.49603914504,0.0,1.0
2014-03-17,8.51,8.64,8.45,8.51,5806,6.41681119460239,6.51483533741065,6.37156928253704,6.41681119460239,7699.93981458598,0.0,1.0
2014-03-18,8.6,8.78,8.6,8.78,526,6.48467406270042,6.62039979889647,6.48467406270042,6.62039979889647,697.583248789567,0.0,1.0
2014-03-19,8.55,8.6,8.55,8.6,474,6.44697246931263,6.48467406270042,6.44697246931263,6.48467406270042,628.620646247632,0.0,1.0
2014-03-20,8.93,9.0,8.59,8.59,17366,6.73350457905985,6.78628680980276,6.47713374402286,6.47713374402286,23030.856841216,0.0,1.0
2014-03-21,9.14,9.28,8.85,8.99,30746,6.89185127128859,6.99741573277441,6.67318202963938,6.77874649112521,40775.4649568137,0.0,1.0
2014-03-24,9.15,9.7,8.87,9.05,42148,6.89939158996614,7.31410911723187,6.6882626669945,6.82398840319056,55896.8417680279,0.0,1.0
2014-03-25,9.34,9.34,9.15,9.2399,15858,7.04265764483976,7.04265764483976,6.89939158996614,6.9671790548774,21030.9413674999,0.0,1.0
2014-03-26,9.29,9.34,9.1501,9.34,5645,7.00495605145196,7.04265764483976,6.89946699315292,7.04265764483976,7486.420987485,0.0,1.0
2014-03-27,9.21,9.46,9.1659,9.17,10289,6.9446335020315,7.13314146897046,6.91138069666346,6.91447222732126,13645.3118760377,0.0,1.0
2014-03-28,9.07,9.25,8.7601,9.18,15566,6.83906904054568,6.97479477674173,6.60539456472813,6.92201254599882,20643.689830149,0.0,1.0
2014-03-31,9.23,9.24,9.0,9.0001,10491,6.95971413938661,6.96725445806417,6.78628680980276,6.78636221298954,13913.2050628353,0.0,1.0
2014-04-01,9.28,9.45,9.162,9.17,20073,6.99741573277441,7.1256011502929,6.90843997237921,6.91447222732126,26620.8907850817,0.0,1.0
2014-04-02,9.28,9.43,9.21,9.21,6773,6.99741573277441,7.11052051293779,6.9446335020315,6.9446335020315,8982.37898108695,0.0,1.0
2014-04-03,9.47,9.47,9.21,9.35,3699,7.14068178764802,7.14068178764802,6.9446335020315,7.05019796351732,4905.6282077426,0.0,1.0
2014-04-04,9.19,9.4499,8.99,9.4499,13704,6.92955286467638,7.12552574710613,6.77874649112521,7.12552574710613,18174.2981775898,0.0,1.0
2014-04-07,9.05,9.1,8.8801,9.09,15125,6.82398840319056,6.86168999657835,6.69587838885884,6.85414967790079,20058.8339124376,0.0,1.0
2014-04-08,8.97,9.1,8.91,8.91,1651,6.76366585377009,6.86168999657835,6.71842394170474,6.71842394170474,2189.56263070642,0.0,1.0
2014-04-09,8.99,9.005,8.93,8.96,3576,6.77874649112521,6.79005696914154,6.73350457905985,6.75612553509253,4742.50512865302,0.0,1.0
2014-04-10,8.81,8.95,8.81,8.94,8478,6.64302075492915,6.74858521641497,6.64302075492915,6.74104489773741,11243.5566221254,0.0,1.0
2014-04-11,8.77,8.98,8.71,8.754,3521,6.65056107360671,6.80981054059159,6.60506122589674,6.63842778088405,4643.09246366393,0.05,1.0
2014-04-14,8.95,8.98,8.74,8.75,9537,6.78706061673661,6.80981054059159,6.62781114975173,6.63539445770339,12576.3058295833,0.0,1.0
2014-04-15,9.0,9.0,8.7301,8.7525,7245,6.82497715649491,6.82497715649491,6.62030367487958,6.6372902846913,9553.87813099835,0.0,1.0
2014-04-16,9.04,9.08,9.04,9.08,2297,6.85531038830156,6.8856436201082,6.85531038830156,6.8856436201082,3029.02112724682,0.0,1.0
2014-04-17,9.05,9.07,8.876,8.876,1201,6.86289369625322,6.87806031215654,6.73094413789432,6.73094413789432,1583.74156457267,0.0,1.0
2014-04-21,9.15,9.15,8.9,8.9,4961,6.93872677576983,6.93872677576983,6.7491440769783,6.7491440769783,6541.99991827229,0.0,1.0
2014-04-22,9.185,9.26,9.16,9.18,4388,6.96526835360064,7.0221431632381,6.94631008372149,6.96147669962481,5786.39299362605,0.0,1.0
2014-04-23,9.2299,9.2299,9.164,9.164,1850,6.9993174063036,6.9993174063036,6.94934340690215,6.94934340690215,2439.5686048788,0.0,1.0
2014-04-24,9.2299,9.2299,9.2299,9.2299,0,6.9993174063036,6.9993174063036,6.9993174063036,6.9993174063036,0,0.0,1.0
2014-04-25,9.1,9.1,9.05,9.1,3295,6.90081023601152,6.90081023601152,6.86289369625322,6.90081023601152,4345.06948814901,0.0,1.0
2014-04-28,9.06,9.22,9.06,9.1,12739,6.87047700420488,6.99180993143146,6.87047700420488,6.90081023601152,16798.7375446222,0.0,1.0
2014-04-29,9.0,9.09,9.0,9.05,870,6.82497715649491,6.89322692805986,6.82497715649491,6.86289369625322,1147.25658715922,0.0,1.0
2014-04-30,8.77,9.0,8.77,9.0,6506,6.65056107360671,6.82497715649491,6.65056107360671,6.82497715649491,8579.36937477919,0.0,1.0
2014-05-01,8.91,9.2068,8.813,8.92,10470,6.75672738492996,6.98179996493526,6.68316929779885,6.76431069288163,13806.6396178817,0.0,1.0
2014-05-02,8.92,9.0,8.85,9.0,5096,6.76431069288163,6.82497715649491,6.71122753722,6.82497715649491,6720.02249214182,0.0,1.0
2014-05-05,8.9,9.15,8.86,8.9,4364,6.7491440769783,6.93872677576983,6.71881084517166,6.7491440769783,5754.74453604924,0.0,1.0
2014-05-06,8.9,8.9,8.9,8.9,401,6.7491440769783,6.7491440769783,6.7491440769783,6.7491440769783,528.792978679135,0.0,1.0
2014-05-07,8.97,9.1,8.93,9.0,1357,6.80222723263993,6.90081023601152,6.77189400083329,6.82497715649491,1789.45653882191,0.0,1.0
2014-05-08,8.9001,8.97,8.9,8.97,4860,6.74921991005782,6.80222723263993,6.7491440769783,6.80222723263993,6408.81265930323,0.0,1.0
2014-05-09,8.919,9.0499,8.86,8.87,4208,6.76355236208646,6.8628178631737,6.71881084517166,6.72639415312332,5549.0295618,0.0,1.0
2014-05-12,8.919,8.919,8.919,8.919,85,6.76355236208646,6.76355236208646,6.76355236208646,6.76355236208646,112.088287251188,0.0,1.0
2014-05-13,8.81,8.91,8.73,8.82,12702,6.68089430541335,6.75672738492996,6.62022784180007,6.68847761336501,16749.9461725246,0.0,1.0
2014-05-14,8.95,8.98,8.95,8.97,2113,6.78706061673661,6.80981054059159,6.78706061673661,6.80222723263993,2786.3829524913,0.0,1.0
2014-05-15,8.87,8.95,8.84,8.84,5217,6.72639415312332,6.78706061673661,6.70364422926834,6.70364422926834,6879.58346575823,0.0,1.0
2014-05-16,8.75,8.94,8.73,8.94,1717,6.63539445770339,6.77947730878495,6.62022784180007,6.77947730878495,2264.183402474,0.0,1.0
2014-05-19,8.7,8.8299,8.555,8.73,7413,6.59747791794508,6.69598508823716,6.487519952646,6.62022784180007,9775.41733403599,0.0,1.0
2014-05-20,8.75,8.75,8.71,8.71,4909,6.63539445770339,6.63539445770339,6.60506122589674,6.60506122589674,6473.42826018921,0.0,1.0
2014-05-21,8.74,8.755,8.71,8.75,1800,6.62781114975173,6.63918611167922,6.60506122589674,6.63539445770339,2373.63431826046,0.0,1.0
2014-05-22,8.69,8.69,8.69,8.69,62,6.58989460999342,6.58989460999342,6.58989460999342,6.58989460999342,81.7585154067491,0.0,1.0
2014-05-23,8.8382,8.8382,8.745,8.745,3521,6.70227923383704,6.70227923383704,6.63160280372756,6.63160280372756,4643.09246366393,0.0,1.0
2014-05-27,8.9799,8.9799,8.78,8.78,3138,6.80973470751207,6.80973470751207,6.65814438155837,6.65814438155837,4138.0358281674,0.0,1.0
2014-05-28,8.9799,8.9799,8.9799,8.9799,0,6.80973470751207,6.80973470751207,6.80973470751207,6.80973470751207,0,0.0,1.0
2014-05-29,8.9,8.9,8.6,8.6,5266,6.7491440769783,6.7491440769783,6.52164483842847,6.52164483842847,6944.19906664421,0.0,1.0
2014-05-30,8.7095,8.792,8.69,8.7501,11271,6.60468206049916,6.66724435110036,6.58989460999342,6.6354702907829,14862.9068895076,0.0,1.0
2014-06-02,8.77,8.78,8.7,8.7,2804,6.65056107360671,6.65814438155837,6.59747791794508,6.59747791794508,3697.59479355685,0.0,1.0
2014-06-03,8.6111,8.71,8.6,8.71,3252,6.53006231025482,6.60506122589674,6.52164483842847,6.60506122589674,4288.36600165722,0.0,1.0
2014-06-04,8.72,8.75,8.7184,8.75,1836,6.61264453384841,6.63539445770339,6.61143120457614,6.63539445770339,2421.10700462567,0.0,1.0
2014-06-05,8.64,8.71,8.6201,8.71,2000,6.55197807023512,6.60506122589674,6.53688728741131,6.60506122589674,2637.37146473384,0.0,1.0
2014-06-06,8.63,8.78,8.62,8.62,2654,6.54439476228346,6.65814438155837,6.53681145433179,6.53681145433179,3499.79193370181,0.0,1.0
2014-06-09,8.72,8.7999,8.67,8.67,3464,6.61264453384841,6.67323516438218,6.5747279940901,6.5747279940901,4567.92737691901,0.0,1.0
2014-06-10,8.73,8.73,8.73,8.73,135,6.62022784180007,6.62022784180007,6.62022784180007,6.62022784180007,178.022573869534,0.0,1.0
2014-06-11,8.7,8.701,8.65,8.7,3019,6.59747791794508,6.59823624874025,6.55956137818678,6.59747791794508,3981.11222601574,0.0,1.0
2014-06-12,8.76,8.806,8.728,8.806,3714,6.64297776565505,6.67786098223269,6.61871118020973,6.67786098223269,4897.59881001074,0.0,1.0
2014-06-13,8.775,8.775,8.7,8.7,2591,6.65435272758254,6.65435272758254,6.59747791794508,6.59747791794508,3416.71473256269,0.0,1.0
2014-06-16,8.67,8.82,8.67,8.82,3624,6.5747279940901,6.68847761336501,6.5747279940901,6.68847761336501,4778.91709409772,0.0,1.0
2014-06-17,8.62,8.79,8.62,8.79,3975,6.53681145433179,6.66572768951003,6.53681145433179,6.66572768951003,5241.77578615851,0.0,1.0
2014-06-18,8.46,8.65,8.34,8.62,7032,6.41547852710522,6.55956137818678,6.32447883168529,6.53681145433179,9272.99807000419,0.0,1.0
2014-06-19,8.59,8.59,8.4,8.4,513,6.51406153047681,6.51406153047681,6.36997867939525,6.36997867939525,676.485780704231,0.0,1.0
2014-06-20,8.94,9.1089,8.76,8.76,35129,6.77947730878495,6.9075593800885,6.64297776565505,6.64297776565505,46324.1110923175,0.0,1.0
2014-06-23,9.1162,9.14,9.06,9.11,15927,6.91309519489321,6.93114346781817,6.87047700420488,6.90839354396318,21002.707659408,0.0,1.0
2014-06-24,9.0,9.25,9.0,9.16,5476,6.82497715649491,7.01455985528644,6.82497715649491,6.94631008372149,7221.12307044126,0.0,1.0
2014-06-25,8.95,9.12,8.95,9.12,2409,6.78706061673661,6.91597685191484,6.78706061673661,6.91597685191484,3176.71392927191,0.0,1.0
2014-06-26,9.0198,9.09,9.0198,9.08,779,6.8399921062392,6.89322692805986,6.8399921062392,6.8856436201082,1027.25618551383,0.0,1.0
2014-06-27,9.05,9.08,9.0072,9.08,2706,6.86289369625322,6.8856436201082,6.83043713822011,6.8856436201082,3568.36359178489,0.0,1.0
2014-06-30,9.01,9.05,9.0,9.0,1780,6.83256046444657,6.86289369625322,6.82497715649491,6.82497715649491,2347.26060361312,0.0,1.0
2014-07-01,9.15,9.17,9.01,9.01,5524,6.93872677576983,6.95389339167315,6.83256046444657,6.83256046444657,7284.41998559487,0.0,1.0
2014-07-02,8.9305,9.13,8.93,9.13,2912,6.77227316623087,6.92356015986651,6.77189400083329,6.92356015986651,3840.01285265247,0.0,1.0
2014-07-03,9.01,9.15,9.0,9.0,5661,6.83256046444657,6.93872677576983,6.82497715649491,6.82497715649491,7465.07993092914,0.0,1.0
2014-07-07,8.85,9.14,8.7,9.0,12849,6.71122753722,6.93114346781817,6.59747791794508,6.82497715649491,16943.7929751826,0.0,1.0
2014-07-08,8.8,8.9,8.8,8.86,3178,6.67331099746169,6.7491440769783,6.67331099746169,6.71881084517166,4190.78325746208,0.0,1.0
2014-07-09,8.83,9.1,8.82,9.0218,3670,6.69606092131668,6.90081023601152,6.68847761336501,6.84150876782953,4839.5766377866,0.0,1.0
2014-07-10,8.87,9.15,8.81,8.94,3637,6.72639415312332,6.93872677576983,6.68089430541335,6.77947730878495,4796.06000861849,0.0,1.0
2014-07-11,8.83,8.97,8.82,8.97,1421,6.73397746107498,6.84074494063902,6.72635121253469,6.84074494063902,1863.301454828,0.05,1.0
2014-07-14,8.71,8.97,8.71,8.97,5098,6.64246247859152,6.84074494063902,6.64246247859152,6.84074494063902,6684.80704905922,0.0,1.0
2014-07-15,8.84,8.84,8.77,8.84,2165,6.74160370961527,6.74160370961527,6.68821996983325,6.74160370961527,2838.87941569502,0.0,1.0
2014-07-16,8.78,8.84,8.72,8.84,2669,6.69584621837354,6.74160370961527,6.6500887271318,6.74160370961527,3499.75480854042,0.0,1.0
2014-07-17,8.77,8.85,8.76,8.76,1855,6.68821996983325,6.74922995815556,6.68059372129296,6.68059372129296,2432.3885986671,0.0,1.0
2014-07-18,8.85,8.957,8.75,8.75,13202,6.74922995815556,6.83083081753665,6.67296747275267,6.67296747275267,17311.2637625892,0.0,1.0
2014-07-21,8.78,8.99,8.78,8.99,14705,6.69584621837354,6.8559974377196,6.69584621837354,6.8559974377196,19282.0885948246,0.0,1.0
2014-07-22,8.9399,8.9399,8.81,8.81,1127,6.81778993253275,6.81778993253275,6.7187249639944,6.7187249639944,1477.79080900152,0.0,1.0
2014-07-23,9.04,9.04,8.8999,8.97,13738,6.89412868042104,6.89412868042104,6.7872849383716,6.84074494063902,18014.0994978375,0.0,1.0
2014-07-24,8.88,8.88,8.88,8.88,204,6.77210870377642,6.77210870377642,6.77210870377642,6.77210870377642,267.497182818377,0.0,1.0
2014-07-25,8.91,8.94,8.91,8.92,1360,6.79498744939729,6.81786619501816,6.79498744939729,6.80261369793758,1783.31455212251,0.0,1.0
2014-07-28,8.976,9.1,8.93,9.0,26908,6.8453206897632,6.93988617166278,6.81023994647787,6.86362368625989,35283.4029180239,0.0,1.0
2014-07-29,9.15,9.15,8.91,8.91,19182,6.97801741436422,6.97801741436422,6.79498744939729,6.79498744939729,25152.6027491279,0.0,1.0
2014-07-30,9.0622,9.3,9.0253,9.1,3845,6.91105895218049,7.09241114246855,6.88291809506682,6.93988617166278,5041.79739184636,0.0,1.0
2014-07-31,8.8802,9.0548,8.88,8.93,8480,6.77226122874723,6.90541552826067,6.77210870377642,6.81023994647787,11119.4907367639,0.0,1.0
2014-08-01,8.97,9.19,8.93,8.99,3212,6.84074494063902,7.00852240852538,6.81023994647787,6.8559974377196,4211.76936868934,0.0,1.0
2014-08-04,9.0999,9.0999,8.95,8.95,1802,6.93980990917737,6.93980990917737,6.82549244355845,6.82549244355845,2362.89178156233,0.0,1.0
2014-08-05,9.0,9.0,8.941,8.9588,3745,6.86362368625989,6.86362368625989,6.81862881987219,6.8322035422739,4910.67132183735,0.0,1.0
2014-08-06,8.9,9.0,8.9,9.0,9978,6.787361200857,6.86362368625989,6.787361200857,6.86362368625989,13083.7592654988,0.0,1.0
2014-08-07,8.87,8.99,8.87,8.99,4524,6.76448245523614,6.8559974377196,6.76448245523614,6.8559974377196,5932.14340720752,0.0,1.0
2014-08-08,8.8601,8.98,8.83,8.83,3613,6.75693246918125,6.84837118917931,6.73397746107498,6.73397746107498,4737.58490942546,0.0,1.0
2014-08-11,8.77,8.99,8.76,8.919,11875,6.68821996983325,6.8559974377196,6.68059372129296,6.80185107308355,15571.2208135697,0.0,1.0
2014-08-12,8.978,8.99,8.8203,8.8203,2600,6.84684593947125,6.8559974377196,6.7265799999909,6.7265799999909,3409.27782023421,0.0,1.0
2014-08-13,9.12,9.23,8.99,8.99,6143,6.95513866874335,7.03902740268653,6.8559974377196,6.8559974377196,8055.07448065337,0.0,1.0
2014-08-14,9.2,9.2299,9.14,9.2,1761,7.01614865706566,7.03895114020113,6.97039116582393,7.01614865706566,2309.13009285863,0.0,1.0
2014-08-15,9.225,9.24,9.12,9.13,3144,7.03521427841639,7.04665365122682,6.95513866874335,6.96276491728364,4122.60364108321,0.0,1.0
2014-08-18,9.2,9.25,9.15,9.17,5410,7.01614865706566,7.05427989976711,6.97801741436422,6.9932699114448,7093.92038748734,0.0,1.0
2014-08-19,9.24,9.24,9.15,9.22,1329,7.04665365122682,7.04665365122682,6.97801741436422,7.03140115414624,1742.66547041972,0.0,1.0
2014-08-20,9.15,9.168,9.12,9.168,4493,6.97801741436422,6.99174466173674,6.95513866874335,6.99174466173674,5891.49432550473,0.0,1.0
2014-08-21,9.06,9.1801,8.9001,9.12,18194,6.90938117750162,7.00097242247049,6.78743746334241,6.95513866874335,23857.0771774389,0.0,1.0
2014-08-22,9.08,9.1701,8.92,8.97,13418,6.9246336745822,6.9933461739302,6.80261369793758,6.84074494063902,17594.4960738087,0.0,1.0
2014-08-25,9.1,9.1,8.85,8.86,4344,6.93988617166278,6.93988617166278,6.74922995815556,6.75685620669585,5696.11648119131,0.0,1.0
2014-08-26,9.07,9.24,8.8,9.07,1579,6.91700742604191,7.04665365122682,6.71109871545411,6.91700742604191,2070.48064544224,0.0,1.0
2014-08-27,9.14,9.25,9.1201,9.1201,5202,6.97039116582393,7.05427989976711,6.95521493122876,6.95521493122876,6821.1781618686,0.0,1.0
2014-08-28,8.99,9.11,8.99,9.11,1048,6.8559974377196,6.94751242020307,6.8559974377196,6.94751242020307,1374.2012136944,0.0,1.0
2014-08-29,9.0,9.0501,9.0,9.05,7588,6.86362368625989,6.90183119144674,6.86362368625989,6.90175492896133,9949.84619228353,0.0,1.0
2014-09-02,9.05,9.16,8.8701,9.11,2378,6.90175492896133,6.98564366290451,6.76455871772154,6.94751242020307,3118.17794481421,0.0,1.0
2014-09-03,9.1,9.1,8.9246,9.06,2981,6.93988617166278,6.93988617166278,6.80612177226611,6.90938117750162,3908.86814696853,0.0,1.0
2014-09-04,9.03,9.11,9.01,9.11,792,6.88650243188076,6.94751242020307,6.87124993480018,6.94751242020307,1038.51847447134,0.0,1.0
2014-09-05,9.0,9.0,8.9201,8.9201,682,6.86362368625989,6.86362368625989,6.80268996042298,6.80268996042298,894.279797461435,0.0,1.0
2014-09-08,9.57,9.6,9.1,9.18,19976,7.29831985305635,7.32119859867722,6.93988617166278,7.00089615998509,26193.7437449994,0.0,1.0
2014-09-09,9.68,9.68,8.96,8.96,8604,7.38220858699953,7.38220858699953,6.83311869209874,6.83311869209874,11282.087063575,0.0,1.0
2014-09-10,10.0,10.0,9.4239,9.6,7755,7.62624854028877,7.62624854028877,7.18690036188273,7.32119859867722,10168.8267291986,0.0,1.0
2014-09-11,9.94,10.0,9.4246,9.94,10757,7.58049104904703,7.62624854028877,7.18743419928055,7.58049104904703,14105.231350869,0.0,1.0
2014-09-12,10.0,10.0,9.71,9.95,12971,7.62624854028877,7.62624854028877,7.40508733262039,7.58811729758732,17008.3625408684,0.0,1.0
2014-09-15,9.98,9.98,9.7,9.98,5695,7.61099604320819,7.61099604320819,7.3974610840801,7.61099604320819,7467.62968701301,0.0,1.0
2014-09-16,9.65,9.98,9.48,9.98,12663,7.35932984137866,7.61099604320819,7.22968361619375,7.61099604320819,16604.4942452407,0.0,1.0
2014-09-17,9.6,9.8,9.5,9.66,8252,7.32119859867722,7.47372356948299,7.24493611327433,7.36695608991895,10820.5232971433,0.0,1.0
2014-09-18,9.8,9.8,9.57,9.68,6683,7.47372356948299,7.47372356948299,7.29831985305635,7.38220858699953,8763.15525870201,0.0,1.0
2014-09-19,9.49,9.87,9.49,9.73,32100,7.23730986473404,7.52710730926501,7.23730986473404,7.42033982970097,42091.4684728916,0.0,1.0
2014-09-22,9.66,9.84,9.49,9.58,3104,7.36695608991895,7.50422856364415,7.23730986473404,7.30594610159664,4070.15321307961,0.0,1.0
2014-09-23,9.83,9.83,9.67,9.6701,4095,7.49660231510386,7.49660231510386,7.37458233845924,7.37465860094464,5369.61256686888,0.0,1.0
2014-09-24,9.9,9.98,9.46,9.867,6944,7.54998605488588,7.61099604320819,7.21443111911317,7.52481943470293,9105.39430142551,0.0,1.0
2014-09-25,9.645,9.89,9.645,9.89,991,7.35551671710851,7.54235980634559,7.35551671710851,7.54235980634559,1299.45935378927,0.0,1.0
2014-09-26,9.865,9.9299,9.53,9.65,5656,7.52329418499487,7.57278853802134,7.26781485889519,7.35932984137866,7416.49051970949,0.0,1.0
2014-09-29,9.98,9.98,9.59,9.79,11209,7.61099604320819,7.61099604320819,7.31357235013693,7.4660973209427,14697.9211873097,0.0,1.0
2014-09-30,9.98,9.98,9.66,9.98,5504,7.61099604320819,7.61099604320819,7.36695608991895,7.61099604320819,7217.1788932958,0.0,1.0
2014-10-01,10.1,10.15,9.6855,10.04,22774,7.70251102569165,7.7406422683931,7.38640302369668,7.65675353444992,29862.6511838515,0.0,1.0
2014-10-02,10.37,10.5,9.7639,10.13,18840,7.90841973627945,8.0075609673032,7.44619281225255,7.72538977131252,24704.1515896971,0.0,1.0
2014-10-03,10.27,10.34,9.93,10.29,9692,7.83215725087656,7.88554099065858,7.57286480050674,7.84740974795714,12708.7387052731,0.0,1.0
2014-10-06,10.49,10.5,10.01,10.25,9927,7.99993471876292,8.0075609673032,7.63387478882906,7.81690475379599,13016.8849697942,0.0,1.0
2014-10-07,10.355,10.42,10.16,10.42,3590,7.89698036346902,7.94655097898089,7.74826851693339,7.94655097898089,4707.42591332339,0.0,1.0
2014-10-08,10.34,10.35,10.28,10.28,500,7.88554099065858,7.89316723919887,7.83978349941685,7.83978349941685,655.63035004504,0.0,1.0
2014-10-09,10.17,10.36,10.17,10.25,2427,7.75589476547368,7.90079348773916,7.75589476547368,7.81690475379599,3182.42971911862,0.0,1.0
2014-10-10,10.49,10.4999,10.15,10.16,5737,7.99993471876292,8.0074847048178,7.7406422683931,7.74826851693339,7522.70263641679,0.0,1.0
2014-10-13,9.93,10.47,9.9,10.31,39277,7.57286480050674,7.98468222168234,7.54998605488588,7.86266224503772,51502.3865174381,0.0,1.0
2014-10-14,10.49,10.49,9.92,9.93,2043,7.99993471876292,7.99993471876292,7.56523855196646,7.57286480050674,2678.90561028403,0.0,1.0
2014-10-15,10.03,10.29,9.93,10.29,1694,7.64912728590963,7.84740974795714,7.57286480050674,7.84740974795714,2221.2756259526,0.0,1.0
2014-10-16,10.02,10.33,10.01,10.03,9207,7.64150103736934,7.8779147421183,7.63387478882906,7.64912728590963,12072.7772657294,0.0,1.0
2014-10-17,10.12,10.15,10.03,10.03,3036,7.75589476547368,7.77888654837528,7.68691941676887,7.68691941676887,3961.41527561373,0.05,1.0
2014-10-20,10.37,10.405,10.08,10.19,8512,7.94749295632036,7.97431670303889,7.72523905493821,7.80954225891075,11106.5766884137,0.0,1.0
2014-10-21,10.3999,10.4,10.16,10.4,2586,7.97040809994562,7.97048473922196,7.78655047600915,7.97048473922196,3374.24897982118,0.0,1.0
2014-10-22,10.32,10.48,10.16,10.48,4884,7.90917331815102,8.0317961602929,7.78655047600915,8.0317961602929,6372.71153033513,0.0,1.0
2014-10-23,10.32,10.3644,10.17,10.2,1666,7.90917331815102,7.94320115684539,7.79421440364301,7.81720618654461,2173.82010842308,0.0,1.0
2014-10-24,10.24,10.33,10.1,10.33,5155,7.84786189708008,7.91683724578489,7.74056691020594,7.91683724578489,6726.31612180132,0.0,1.0
2014-10-27,10.18,10.29,9.87,10.11,19480,7.80187833127688,7.88618153524942,7.56429657462699,7.74823083783981,25417.7765378641,0.0,1.0
2014-10-28,10.12,10.29,9.98,10.08,8514,7.75589476547368,7.88618153524942,7.64859977859953,7.72523905493821,11109.186316395,0.0,1.0
2014-10-29,10.27,10.27,10.03,10.03,2147,7.87085367998168,7.87085367998168,7.68691941676887,7.68691941676887,2801.43563792579,0.0,1.0
2014-10-30,10.23,10.2899,10.05,10.2899,3939,7.84019796944622,7.88610489597308,7.70224727203661,7.88610489597308,5139.66230917078,0.0,1.0
2014-10-31,10.08,10.2999,10.07,10.25,3753,7.72523905493821,7.89376882360695,7.71757512730434,7.85552582471395,4896.96690690986,0.0,1.0
2014-11-03,10.19,10.3,10.06,10.3,7601,7.80954225891075,7.89384546288329,7.70991119967047,7.89384546288329,9917.89114293148,0.0,1.0
2014-11-04,10.26,10.28,10.12,10.1649,3404,7.86318975234782,7.87851760761555,7.75589476547368,7.79030580054974,4441.58682417297,0.0,1.0
2014-11-05,10.3,10.3,10.1,10.3,6520,7.89384546288329,7.89384546288329,7.74056691020594,7.89384546288329,8507.38721903871,0.0,1.0
2014-11-06,10.45,10.46,10.11,10.2,3455,8.00880437739129,8.01646830502516,7.74823083783981,7.81720618654461,4508.13233769613,0.0,1.0
2014-11-07,10.43,10.49,10.12,10.45,13809,7.99347652212356,8.03946008792676,7.75589476547368,8.00880437739129,18018.1763968874,0.0,1.0
2014-11-10,10.4825,10.7,10.1,10.42,18329,8.03371214220136,8.20040256823798,7.74056691020594,7.98581259448969,23915.9356346259,0.0,1.0
2014-11-11,10.41,10.47,10.26,10.3474,2555,7.97814866685583,8.02413223265903,7.86318975234782,7.93017247986782,3333.79974611103,0.0,1.0
2014-11-12,10.35,10.52,10.18,10.28,3726,7.93216510105262,8.06245187082837,7.80187833127688,7.87851760761555,4861.73692916231,0.0,1.0
2014-11-13,10.2205,10.45,10.15,10.45,4700,7.83291723819404,8.00880437739129,7.77888654837528,8.00880437739129,6132.62575605552,0.0,1.0
2014-11-14,10.2,10.43,10.19,10.19,3814,7.81720618654461,7.99347652212356,7.80954225891075,7.80954225891075,4976.56056033952,0.0,1.0
2014-11-17,10.19,10.34,10.19,10.2,3713,7.80954225891075,7.92450117341876,7.80954225891075,7.81720618654461,4844.77434728385,0.0,1.0
2014-11-18,10.37,10.4799,10.2,10.29,2302,7.94749295632036,8.03171952101656,7.81720618654461,7.88618153524942,3003.68180647655,0.0,1.0
2014-11-19,10.3,10.4,10.22,10.22,10150,7.89384546288329,7.97048473922196,7.83253404181235,7.83253404181235,13243.8620050986,0.0,1.0
2014-11-20,10.22,10.42,10.22,10.42,4583,7.83253404181235,7.98581259448969,7.83253404181235,7.98581259448969,5979.96251914945,0.0,1.0
2014-11-21,10.32,10.44,10.23,10.23,772,7.90917331815102,8.00114044975743,7.84019796944622,7.84019796944622,1007.31640078188,0.0,1.0
2014-11-24,10.38,10.43,10.27,10.27,7577,7.95515688395423,7.99347652212356,7.87085367998168,7.87085367998168,9886.57560715587,0.0,1.0
2014-11-25,10.27,10.4,10.27,10.28,2000,7.87085367998168,7.97048473922196,7.87085367998168,7.87851760761555,2609.62798130022,0.0,1.0
2014-11-26,10.28,10.38,10.27,10.38,5157,7.87851760761555,7.95515688395423,7.87085367998168,7.95515688395423,6728.92574978261,0.0,1.0
2014-11-28,10.38,10.38,10.3,10.3,2830,7.95515688395423,7.95515688395423,7.89384546288329,7.89384546288329,3692.62359353981,0.0,1.0
2014-12-01,10.286,10.35,10.278,10.35,4666,7.88311596419587,7.93216510105262,7.87698482208878,7.93216510105262,6088.26208037341,0.0,1.0
2014-12-02,10.3,10.3499,10.2301,10.271,4813,7.89384546288329,7.93208846177628,7.84027460872255,7.87162007274507,6280.06973699897,0.0,1.0
2014-12-03,10.06,10.29,10.06,10.24,12029,7.70991119967047,7.88618153524942,7.70991119967047,7.84786189708008,15695.6074935302,0.0,1.0
2014-12-04,9.69,10.0,9.14,10.0,27129,7.42634587721738,7.66392763386727,7.00482985735468,7.66392763386727,35398.2987523468,0.0,1.0
2014-12-05,9.95,9.99,9.8,9.9299,7728,7.62560799569793,7.6562637062334,7.51064908118992,7.61020350115386,10083.602519744,0.0,1.0
2014-12-08,9.81,10.02,9.7,9.87,6910,7.51831300882379,7.679255489135,7.43400980485125,7.56429657462699,9016.26467539226,0.0,1.0
2014-12-09,10.1,10.1,9.9,9.9,4606,7.74056691020594,7.74056691020594,7.5872883575286,7.5872883575286,6009.9732409344,0.0,1.0
2014-12-10,9.97,10.28,9.87,9.89,20760,7.64093585096567,7.87851760761555,7.56429657462699,7.57962442989473,27087.9384458963,0.0,1.0
2014-12-11,10.27,10.27,10.05,10.11,3085,7.87085367998168,7.87085367998168,7.70224727203661,7.74823083783981,4025.35116115559,0.0,1.0
2014-12-12,10.28,10.28,10.02,10.25,4678,7.87851760761555,7.87851760761555,7.679255489135,7.85552582471395,6103.91984826121,0.0,1.0
2014-12-15,10.28,10.28,10.28,10.28,70,7.87851760761555,7.87851760761555,7.87851760761555,7.87851760761555,91.3369793455077,0.0,1.0
2014-12-16,10.24,10.24,10.0,10.02,10923,7.84786189708008,7.84786189708008,7.66392763386727,7.679255489135,14252.4832198711,0.0,1.0
2014-12-17,10.09,10.28,9.98,10.28,2097,7.73290298257207,7.87851760761555,7.64859977859953,7.87851760761555,2736.19493839328,0.0,1.0
2014-12-18,10.235,10.34,10.1,10.24,1314,7.84402993326315,7.92450117341876,7.74056691020594,7.84786189708008,1714.52558371424,0.0,1.0
2014-12-19,10.14,10.35,10.14,10.16,2207,7.77122262074141,7.93216510105262,7.77122262074141,7.78655047600915,2879.72447736479,0.0,1.0
2014-12-22,10.38,10.38,10.12,10.32,1785,7.95515688395423,7.95515688395423,7.75589476547368,7.90917331815102,2329.09297331044,0.0,1.0
2014-12-23,10.02,10.39,10.02,10.39,8114,7.679255489135,7.96282081158809,7.679255489135,7.96282081158809,10587.260720135,0.0,1.0
2014-12-24,10.1,10.1,9.91,9.91,3791,7.74056691020594,7.74056691020594,7.59495228516246,7.59495228516246,4946.54983855456,0.0,1.0
2014-12-26,10.1542,10.1721,10.1,10.1,962,7.7821053979815,7.79582382844612,7.74056691020594,7.74056691020594,1255.23105900541,0.0,1.0
2014-12-29,10.11,10.23,10.05,10.15,22055,7.74823083783981,7.84019796944622,7.70224727203661,7.77888654837528,28777.6725637882,0.0,1.0
2014-12-30,10.22,10.23,10.08,10.189,10213,7.83253404181235,7.84019796944622,7.72523905493821,7.80877586614736,13326.0652865096,0.0,1.0
2014-12-31,10.28,10.31,10.116,10.2,7042,7.87851760761555,7.90150939051715,7.75282919442013,7.81720618654461,9188.50012215807,0.0,1.0
2015-01-02,10.21,10.2302,10.21,10.21,4407,7.82487011417848,7.84035124799889,7.82487011417848,7.82487011417848,5750.31525679503,0.0,1.0
2015-01-05,10.27,10.28,10.2,10.2,16700,7.87085367998168,7.87851760761555,7.81720618654461,7.81720618654461,21790.3936438568,0.0,1.0
2015-01-06,10.2,10.2102,10.2,10.2,9051,7.81720618654461,7.82502339273116,7.81720618654461,7.81720618654461,11809.8714293741,0.0,1.0
2015-01-07,10.2899,10.29,10.2,10.2,5289,7.88610489597308,7.88618153524942,7.81720618654461,7.81720618654461,6901.16119654843,0.0,1.0
2015-01-08,10.33,10.33,10.33,10.33,133,7.91683724578489,7.91683724578489,7.91683724578489,7.91683724578489,173.540260756464,0.0,1.0
2015-01-09,10.24,10.33,10.218,10.33,2751,7.84786189708008,7.91683724578489,7.83100125628557,7.91683724578489,3589.54328827845,0.0,1.0
2015-01-12,10.25,10.28,10.25,10.28,1627,7.85552582471395,7.87851760761555,7.85552582471395,7.87851760761555,2122.93236278773,0.0,1.0
2015-01-13,10.29,10.3,10.25,10.3,3070,7.88618153524942,7.89384546288329,7.85552582471395,7.89384546288329,4005.77895129583,0.0,1.0
2015-01-14,10.15,10.25,10.1,10.25,8129,7.77888654837528,7.85552582471395,7.74056691020594,7.85552582471395,10606.8329299947,0.0,1.0
2015-01-15,10.11,10.2526,10.1,10.1348,3105,7.78655047600914,7.89637857668955,7.7788486456669,7.80565101525791,4031.50921537327,0.05,1.0
2015-01-16,10.135,10.2,10.135,10.189,2444,7.80580505186475,7.85586694908934,7.80580505186475,7.84739493571288,3173.27166582038,0.0,1.0
2015-01-20,10.18,10.35,10.04,10.04,5765,7.84046328840486,7.97139440422301,7.73263766361343,7.73263766361343,7485.23369617613,0.0,1.0
2015-01-21,10.34,10.36,10.1851,10.1851,731,7.96369257388077,7.97909623456525,7.8443912218794,7.8443912218794,949.12503588981,0.0,1.0
2015-01-22,10.22,10.3,10.2,10.2228,7998,7.87127060977383,7.93288525251179,7.85586694908934,7.87342712226966,10384.5445103238,0.0,1.0
2015-01-23,10.1501,10.32,10.15,10.22,4212,7.81743481568154,7.94828891319628,7.81735779737812,7.87127060977383,5468.82989215853,0.0,1.0
2015-01-26,10.15,10.22,10.15,10.15,1025,7.81735779737812,7.87127060977383,7.81735779737812,7.81735779737812,1330.85247850486,0.0,1.0
2015-01-27,10.25,10.3256,10.22,10.22,6576,7.89437610080057,7.95260193818793,7.87127060977383,7.87127060977383,8538.23014502242,0.0,1.0
2015-01-28,10.23,10.24,10.17,10.2399,1576,7.87897244011608,7.88667427045832,7.83276145806261,7.8865972521549,2046.2668352426,0.0,1.0
2015-01-29,10.27,10.3,10.16,10.16,4378,7.90977976148505,7.93288525251179,7.82505962772037,7.82505962772037,5684.36307404322,0.0,1.0
2015-01-30,10.19,10.3,10.19,10.2476,817,7.8481651187471,7.93288525251179,7.8481651187471,7.89252766151843,1060.78680481802,0.0,1.0
2015-02-02,10.34,10.59,10.27,10.3,10163,7.96369257388077,8.15623833243688,7.90977976148505,7.93288525251179,13195.5646234585,0.0,1.0
2015-02-03,10.28,10.39,10.23,10.25,6388,7.9174815918273,8.00220172559199,7.87897244011608,7.89437610080057,8294.13232457471,0.0,1.0
2015-02-04,10.36,10.37,10.1585,10.2128,9272,7.97909623456525,7.9867980649075,7.82390435316903,7.86572529192742,12038.6967616557,0.0,1.0
2015-02-05,10.31,10.36,10.21,10.35,4597,7.94058708285403,7.97909623456525,7.86356877943159,7.97139440422301,5968.71106701157,0.0,1.0
2015-02-06,10.25,10.3899,10.24,10.3899,712,7.89437610080057,8.00212470728857,7.88667427045832,8.00212470728857,924.455575312647,0.0,1.0
2015-02-09,10.44,10.49,10.36,10.37,7533,8.04071087730321,8.07922002901443,7.97909623456525,7.9867980649075,9780.79192251429,0.0,1.0
2015-02-10,10.44,10.44,10.37,10.37,6284,8.04071087730321,8.04071087730321,7.9867980649075,7.9867980649075,8159.09948773129,0.0,1.0
2015-02-11,10.59,10.6,10.37,10.37,13386,8.15623833243688,8.16394016277912,7.9867980649075,7.9867980649075,17380.2841729425,0.0,1.0
2015-02-12,10.45,10.59,10.42,10.5899,5237,8.04841270764545,8.15623833243688,8.02530721661872,8.15616131413346,6799.68237066339,0.0,1.0
2015-02-13,10.75,10.75,10.5036,10.54,5774,8.27946761791279,8.27946761791279,8.08969451827989,8.11772918072566,7496.91923013374,0.0,1.0
2015-02-17,11.47,11.47,10.6,10.6,7784,8.83399940255439,8.83399940255439,8.16394016277912,8.16394016277912,10106.6884806652,0.0,1.0
2015-02-18,10.79,11.11,10.76,11.11,19796,8.31027493928177,8.55673351023359,8.28716944825503,8.55673351023359,25702.9811360803,0.0,1.0
2015-02-19,11.02,11.18,10.67,10.78,18224,8.48741703715339,8.6106463226293,8.21785297517483,8.30257310893952,23661.9078714855,0.0,1.0
2015-02-20,10.87,11.06,10.81,11.05,17727,8.37188958201972,8.51822435852237,8.32567859996626,8.51052252818012,23016.6067184934,0.0,1.0
2015-02-23,10.95,11.15,10.8,11.15,9423,8.43350422475768,8.58754083160257,8.31797676962401,8.58754083160257,12234.7540536111,0.0,1.0
2015-02-24,10.99,11.1,10.93,11.05,6224,8.46431154612666,8.54903167989134,8.41810056407319,8.51052252818012,8081.19592801392,0.0,1.0
2015-02-25,10.97,11.54,10.9,11.5,8965,8.44890788544217,8.8879122149501,8.39499507304646,8.85710489358112,11640.0902144352,0.0,1.0
2015-02-26,10.93,10.93,10.91,10.91,736,8.41810056407319,8.41810056407319,8.4026969033887,8.4026969033887,955.61699919959,0.0,1.0
2015-02-27,10.71,10.9999,10.63,10.93,6112,8.24866029654381,8.47193635816548,8.18704565380586,8.41810056407319,7935.77594987486,0.0,1.0
2015-03-02,10.74,11.4999,10.74,10.91,20263,8.27176578757054,8.8570278752777,8.27176578757054,8.4026969033887,26309.3305092137,0.0,1.0
2015-03-03,10.82,10.98,10.72,10.93,4092,8.3333804303085,8.45660971578441,8.25636212688606,8.41810056407319,5313.02277272381,0.0,1.0
2015-03-04,10.8,10.99,10.75,10.75,5305,8.31797676962401,8.46431154612666,8.27946761791279,8.27946761791279,6887.9730716764,0.0,1.0
2015-03-05,10.93,10.99,10.93,10.98,2896,8.41810056407319,8.46431154612666,8.41810056407319,8.45660971578441,3760.14514902447,0.0,1.0
2015-03-06,10.99,10.99,10.93,10.94,1024,8.46431154612666,8.46431154612666,8.41810056407319,8.42580239441543,1329.55408584291,0.0,1.0
2015-03-09,10.72,10.95,10.7,10.8,7043,8.25636212688606,8.43350422475768,8.24095846620157,8.31797676962401,9144.57951815586,0.0,1.0
2015-03-10,10.832,10.88,10.76,10.79,3071,8.34262262671919,8.37959141236197,8.28716944825503,8.31027493928177,3987.36386486677,0.0,1.0
2015-03-11,10.71,10.91,10.7001,10.91,1884,8.24866029654381,8.4026969033887,8.24103548450499,8.4026969033887,2446.17177512504,0.0,1.0
2015-03-12,10.7,10.83,10.7,10.7023,2587,8.24095846620157,8.34108226065075,8.24095846620157,8.24272988718028,3358.94181648008,0.0,1.0
2015-03-13,10.87,10.87,10.71,10.82,1622,8.37188958201972,8.37188958201972,8.24866029654381,8.3333804303085,2105.99289769258,0.0,1.0
2015-03-16,10.99,10.99,10.99,10.99,318,8.46431154612666,8.46431154612666,8.46431154612666,8.46431154612666,412.888866501997,0.0,1.0
2015-03-17,10.82,11.0,10.8,10.83,6650,8.3333804303085,8.4720133764689,8.31797676962401,8.34108226065075,8634.31120200717,0.0,1.0
2015-03-18,10.97,10.98,10.9593,10.98,848,8.44890788544217,8.45660971578441,8.44066692697597,8.45660971578441,1101.03697733866,0.0,1.0
2015-03-19,10.9,10.9,10.8,10.8,533,8.39499507304646,8.39499507304646,8.31797676962401,8.31797676962401,692.043288822529,0.0,1.0
2015-03-20,10.83,10.83,10.83,10.83,533,8.34108226065075,8.34108226065075,8.34108226065075,8.34108226065075,692.043288822529,0.0,1.0
2015-03-23,10.8528,10.854,10.8,10.8,5059,8.35864243383106,8.35956665347213,8.31797676962401,8.31797676962401,6568.56847683523,0.0,1.0
2015-03-24,10.94,11.0,10.87,11.0,2135,8.42580239441543,8.4720133764689,8.37188958201972,8.4720133764689,2772.06833327599,0.0,1.0
2015-03-25,10.97,11.0,10.8,10.8,1547,8.44890788544217,8.4720133764689,8.31797676962401,8.31797676962401,2008.61344804588,0.0,1.0
2015-03-26,10.8,10.934,10.8,10.89,1610,8.31797676962401,8.42118129621009,8.31797676962401,8.38729324270421,2090.4121857491,0.0,1.0
2015-03-27,10.88,10.88,10.8,10.8,2611,8.37959141236197,8.37959141236197,8.31797676962401,8.31797676962401,3390.10324036702,0.0,1.0
2015-03-30,11.0,11.001,10.904,11.0,1364,8.4720133764689,8.47278355950312,8.39807580518335,8.4720133764689,1771.00759090794,0.0,1.0
2015-03-31,11.04,11.07,10.88,10.9999,7736,8.50282069783788,8.52592618886461,8.37959141236197,8.47193635816548,10044.3656328913,0.0,1.0
2015-04-01,10.97,11.06,10.97,11.06,1745,8.44890788544217,8.51822435852237,8.44890788544217,8.51822435852237,2265.69519511316,0.0,1.0
2015-04-02,10.97,10.9701,10.97,10.97,2418,8.44890788544217,8.44898490374559,8.44890788544217,8.44890788544217,3139.51345660952,0.0,1.0
2015-04-06,11.0,11.02,10.98,10.98,6549,8.4720133764689,8.48741703715339,8.45660971578441,8.45660971578441,8503.17354314962,0.0,1.0
2015-04-07,11.11,11.2,11.0057,11.04,13699,8.55673351023359,8.62604998331379,8.47640341976398,8.50282069783788,17786.6810761348,0.0,1.0
2015-04-08,11.06,11.2,10.9,11.2,12217,8.51822435852237,8.62604998331379,8.39499507304646,8.62604998331379,15862.463151116,0.0,1.0
2015-04-09,11.2,11.2,10.96,10.96,4369,8.62604998331379,8.62604998331379,8.44120605509992,8.44120605509992,5672.67754008561,0.0,1.0
2015-04-10,11.2,11.2,10.9634,10.996,4915,8.62604998331379,8.62604998331379,8.44382467741629,8.468932644332,6381.59993351357,0.0,1.0
2015-04-13,11.11,11.2,11.0,11.2,5082,8.55673351023359,8.62604998331379,8.4720133764689,8.62604998331379,6598.43150806021,0.0,1.0
2015-04-14,10.94,11.15,10.89,11.12,12671,8.42580239441543,8.58754083160257,8.38729324270421,8.56443534057583,16451.933419644,0.0,1.0
2015-04-15,11.03,11.03,10.94,10.94,2750,8.49511886749563,8.49511886749563,8.42580239441543,8.42580239441543,3570.57982037891,0.0,1.0
2015-04-16,10.99,11.01,10.89,10.89,1079,8.46431154612666,8.47971520681114,8.38729324270421,8.38729324270421,1400.96568225049,0.0,1.0
2015-04-17,10.9954,10.9954,10.9446,10.9446,1051,8.50697968622269,8.50697968622269,8.46767647141831,8.46767647141831,1358.43340718393,0.05,1.0
2015-04-20,11.01,11.01,10.88,10.89,10161,8.5182754920523,8.5182754920523,8.41769639904896,8.42543325235691,13133.2462896251,0.0,1.0
2015-04-21,10.9201,10.9441,10.88,10.9441,4007,8.44872118081383,8.46728962875291,8.41769639904896,8.46728962875291,5179.1081470847,0.0,1.0
2015-04-22,10.88,11.0,10.88,10.91,1460,8.41769639904896,8.51053863874435,8.41769639904896,8.4409069589728,1887.07209751526,0.0,1.0
2015-04-23,10.8801,10.8801,10.88,10.88,1203,8.41777376758203,8.41777376758203,8.41769639904896,8.41769639904896,1554.89570774717,0.0,1.0
2015-04-24,11.08,11.08,10.85,11.0,10356,8.57243346520794,8.57243346520794,8.39448583912511,8.51053863874435,13385.2867410055,0.0,1.0
2015-04-27,10.99,11.08,10.8901,11.07,5276,8.5028017854364,8.57243346520794,8.42551062088998,8.56469661189999,6819.30985376064,0.0,1.0
2015-04-28,11.05,11.05,10.8601,11.04,1480,8.5492229052841,8.5492229052841,8.40230006096614,8.54148605197615,1912.92240022095,0.0,1.0
2015-04-29,11.2,11.2,10.9995,11.03,9850,8.66527570490334,8.66527570490334,8.51015179607895,8.5337491986682,12731.2740825516,0.0,1.0
2015-04-30,11.2,11.2,11.05,11.14,1080,8.66527570490334,8.66527570490334,8.5492229052841,8.61885458505564,1395.91634610718,0.0,1.0
2015-05-01,11.25,11.4725,11.17,11.2,19364,8.70395997144308,8.87610495754496,8.64206514497949,8.66527570490334,25028.2630796477,0.0,1.0
2015-05-04,11.25,11.25,11.0714,11.0714,518,8.70395997144308,8.70395997144308,8.56577977136311,8.56577977136311,669.522840077334,0.0,1.0
2015-05-05,11.29,11.29,10.77,10.77,1597,8.73490738467488,8.73490738467488,8.33259101266151,8.33259101266151,2064.14667104923,0.0,1.0
2015-05-06,10.8901,10.8901,10.8872,10.8872,1965,8.42551062088998,8.42551062088998,8.42326693343068,8.42326693343068,2539.7922408339,0.0,1.0
2015-05-07,10.9,11.0,10.9,10.92,1858,8.43317010566485,8.51053863874435,8.43317010566485,8.44864381228075,2401.49312135847,0.0,1.0
2015-05-08,10.99,10.99,10.99,10.99,4315,8.5028017854364,8.5028017854364,8.5028017854364,8.5028017854364,5577.2028087523,0.0,1.0
2015-05-11,11.2,11.2,10.45,10.99,2667,8.66527570490334,8.66527570490334,8.08501170680713,8.5028017854364,3447.13786580357,0.0,1.0
2015-05-12,10.9357,11.15,10.9,11.08,2288,8.46079067197423,8.62659143836359,8.43317010566485,8.57243346520794,2957.27462953077,0.0,1.0
2015-05-13,10.87,11.05,10.87,11.0208,6273,8.40995954574101,8.5492229052841,8.40995954574101,8.52663129362488,8107.94744363921,0.0,1.0
2015-05-14,10.87,10.87,10.87,10.87,44,8.40995954574101,8.40995954574101,8.40995954574101,8.40995954574101,56.8706659525148,0.0,1.0
2015-05-15,10.94,11.0,10.87,10.87,4023,8.46411751889665,8.51053863874435,8.40995954574101,8.40995954574101,5199.78838924925,0.0,1.0
2015-05-18,10.8,10.95,10.76,10.8,2826,8.35580157258536,8.4718543722046,8.32485415935356,8.35580157258536,3652.64777231379,0.0,1.0
2015-05-19,10.8001,10.8279,10.8001,10.8001,576,8.35587894111844,8.37738739331454,8.35587894111844,8.35587894111844,744.48871792383,0.0,1.0
2015-05-20,10.94,10.94,10.8,10.8001,4678,8.46411751889665,8.46411751889665,8.35580157258536,8.35587894111844,6046.38580286055,0.0,1.0
2015-05-21,11.083,11.083,11.083,11.083,104,8.57475452120033,8.57475452120033,8.57475452120033,8.57475452120033,134.42157406958,0.0,1.0
2015-05-22,10.8001,10.86,10.8001,10.86,1349,8.35587894111844,8.40222269243305,8.35587894111844,8.40222269243305,1743.60291749869,0.0,1.0
2015-05-26,10.75,10.9,10.61,10.8,10982,8.31711730604561,8.43317010566485,8.20880135973432,8.35580157258536,14194.4012156936,0.0,1.0
2015-05-27,10.71,10.75,10.704,10.749,5401,8.28616989281381,8.31711730604561,8.28152778082905,8.31634362071482,6980.8742456712,0.0,1.0
2015-05-28,10.71,11.17,10.5,10.5,1763,8.28616989281381,8.64206514497949,8.12369597334688,8.12369597334688,2278.70418350645,0.0,1.0
2015-05-29,10.45,10.52,10.44,10.52,925,8.08501170680713,8.13916967996278,8.07727485349918,8.13916967996278,1195.5765001381,0.0,1.0
2015-06-01,10.25,10.5,10.12,10.29,13739,7.93027464064814,8.12369597334688,7.8296955476448,7.96122205387994,17757.8654436728,0.0,1.0
2015-06-02,10.5,10.5,10.1101,10.5,13643,8.12369597334688,8.12369597334688,7.82203606286993,8.12369597334688,17633.7839906854,0.0,1.0
2015-06-03,10.3176,10.6,10.1101,10.1101,5188,7.98257576900988,8.20106450642637,7.82203606286993,7.82203606286993,6705.56852185561,0.0,1.0
2015-06-04,10.388,10.5,10.3,10.3,1412,8.03704321629784,8.12369597334688,7.96895890718789,7.96895890718789,1825.03137102161,0.0,1.0
2015-06-05,10.65,10.65,10.42,10.4485,1241,8.23974877296612,8.23974877296612,8.06180114688328,8.08385117881094,1604.01128288797,0.0,1.0
2015-06-08,10.5744,11.0,10.5744,11.0,1005,8.18125816195802,8.51053863874435,8.18125816195802,8.51053863874435,1298.97771096085,0.0,1.0
2015-06-09,10.6825,10.94,10.6825,10.94,1026,8.26489354621695,8.46411751889665,8.26489354621695,8.46411751889665,1326.12052880182,0.0,1.0
2015-06-10,10.95,11.0,10.95,11.0,533,8.4718543722046,8.51053863874435,8.4718543722046,8.51053863874435,688.9105671066,0.0,1.0
2015-06-11,10.75,10.9399,10.75,10.9399,1555,8.31711730604561,8.46404015036357,8.31711730604561,8.46404015036357,2009.86103536729,0.0,1.0
2015-06-12,11.0,11.0,10.94,11.0,4447,8.51053863874435,8.51053863874435,8.46411751889665,8.51053863874435,5747.81480660985,0.0,1.0
2015-06-15,10.86,10.86,10.8,10.8,594,8.40222269243305,8.40222269243305,8.35580157258536,8.35580157258536,767.753990358951,0.0,1.0
2015-06-16,11.0,11.19,11.0,11.19,2068,8.51053863874435,8.65753885159539,8.51053863874435,8.65753885159539,2672.9212997682,0.0,1.0
2015-06-17,11.29,11.29,10.71,10.98,6936,8.73490738467488,8.73490738467488,8.28616989281381,8.49506493212845,8964.88497833279,0.0,1.0
2015-06-18,11.1,11.1,11.09,11.09,1053,8.58790717182384,8.58790717182384,8.58017031851589,8.58017031851589,1361.0184374545,0.0,1.0
2015-06-19,10.6,10.6,10.6,10.6,1710,8.20106450642637,8.20106450642637,8.20106450642637,8.20106450642637,2210.20088133637,0.0,1.0
2015-06-22,11.15,11.15,10.7,10.7,915,8.62659143836359,8.62659143836359,8.27843303950586,8.27843303950586,1182.65134878525,0.0,1.0
2015-06-23,10.81,11.13,10.81,11.13,989,8.36353842589331,8.61111773174769,8.36353842589331,8.61111773174769,1278.2974687963,0.0,1.0
2015-06-24,10.97,11.0,10.86,10.89,1672,8.4873280788205,8.51053863874435,8.40222269243305,8.42543325235691,2161.08530619556,0.0,1.0
2015-06-25,10.87,10.87,10.87,10.87,526,8.40995954574101,8.40995954574101,8.40995954574101,8.40995954574101,679.862961159609,0.0,1.0
2015-06-26,10.87,10.87,10.87,10.87,236,8.40995954574101,8.40995954574101,8.40995954574101,8.40995954574101,305.033571927125,0.0,1.0
2015-06-29,10.87,10.87,10.87,10.87,0,8.40995954574101,8.40995954574101,8.40995954574101,8.40995954574101,0,0.0,1.0
2015-06-30,10.8,10.879,10.8,10.85,2263,8.35580157258536,8.41692271371816,8.35580157258536,8.39448583912511,2924.96175114866,0.0,1.0
2015-07-01,10.68,10.86,10.68,10.85,4110,8.26295933288997,8.40222269243305,8.26295933288997,8.39448583912511,5312.237206019,0.0,1.0
2015-07-02,10.68,10.68,10.68,10.68,96,8.26295933288997,8.26295933288997,8.26295933288997,8.26295933288997,124.081452987305,0.0,1.0
2015-07-06,10.68,10.68,10.68,10.68,231,8.26295933288997,8.26295933288997,8.26295933288997,8.26295933288997,298.570996250703,0.0,1.0
2015-07-07,10.68,10.93,10.68,10.93,254,8.26295933288997,8.4563806655887,8.26295933288997,8.4563806655887,328.298844362244,0.0,1.0
2015-07-08,10.72,10.92,10.68,10.92,696,8.29390674612177,8.44864381228075,8.26295933288997,8.44864381228075,899.590534157961,0.0,1.0
2015-07-09,10.25,10.71,9.98,10.71,10408,7.93027464064814,8.28616989281381,7.72137960133351,8.28616989281381,13452.4975280403,0.0,1.0
2015-07-10,10.41,10.829,10.05,10.05,5725,8.05406429357533,8.37823844717841,7.77553757448915,7.77553757448915,7399.64914950335,0.0,1.0
2015-07-13,10.32,10.34,10.3173,10.34,342,7.98443261380379,7.99990632041969,7.98234366341064,7.99990632041969,442.040176267274,0.0,1.0
2015-07-14,10.3101,10.42,10.3101,10.4174,697,7.97677312902892,8.06180114688328,7.97677312902892,8.05978956502322,900.883049293246,0.0,1.0
2015-07-15,10.3166,10.42,10.25,10.42,2101,7.98180208367909,8.06180114688328,7.93027464064814,8.06180114688328,2715.57429923258,0.0,1.0
2015-07-16,10.3,10.43,10.3,10.4265,2349,7.96895890718789,8.06953800019123,7.96895890718789,8.06683010153345,3036.11805278312,0.0,1.0
2015-07-17,10.2601,10.28,10.26,10.28,2122,7.97677312902892,7.99224449726779,7.97669538345988,7.99224449726779,2729.41599915485,0.05,1.0
2015-07-20,10.25,10.34,10.25,10.26,2056,7.96892082655592,8.03889183869154,7.96892082655592,7.97669538345988,2644.5237013489,0.0,1.0
2015-07-21,10.25,10.25,10.2,10.2,1925,7.96892082655592,7.96892082655592,7.93004804203614,7.93004804203614,2476.02535267346,0.0,1.0
2015-07-22,10.25,10.25,10.25,10.25,183,7.96892082655592,7.96892082655592,7.96892082655592,7.96892082655592,235.383189371035,0.0,1.0
2015-07-23,10.2,10.2,10.2,10.2,781,7.93004804203614,7.93004804203614,7.93004804203614,7.93004804203614,1004.55885737037,0.0,1.0
2015-07-24,10.61,10.7399,10.61,10.73,1235,8.24880487509837,8.34979636928078,8.24880487509837,8.34209955794586,1588.51496652038,0.0,1.0
2015-07-27,10.79,10.8,10.2,10.67,7937,8.3887468993696,8.39652145627356,7.93004804203614,8.29545221652211,10208.9419346334,0.0,1.0
2015-07-28,10.75,10.79,10.61,10.61,909,8.35764867175377,8.3887468993696,8.24880487509837,8.24880487509837,1169.19846523645,0.0,1.0
2015-07-29,10.6901,10.8,10.31,10.8,5542,8.31107907589907,8.39652145627356,8.01556816797966,8.39652145627356,7128.38052182665,0.0,1.0
2015-07-30,10.66,10.75,10.2,10.73,1931,8.28767765961816,8.35764867175377,7.93004804203614,8.34209955794586,2483.74283429218,0.0,1.0
2015-07-31,10.49,10.5,10.25,10.5,2818,8.15551019225089,8.16328474915485,7.96892082655592,8.16328474915485,3624.64386692665,0.0,1.0
2015-08-03,10.43,10.53,10.36,10.49,12268,8.10886285082715,8.18660841986672,8.05444095249945,8.15551019225089,15779.6774164145,0.0,1.0
2015-08-04,10.33,10.541,10.31,10.541,9913,8.03111728178758,8.19516043246107,8.01556816797966,8.19516043246107,12750.565881066,0.0,1.0
2015-08-05,10.35,10.44,10.06,10.44,9078,8.04666639559549,8.1166374077311,7.82120424538074,8.1166374077311,11676.5496891271,0.0,1.0
2015-08-06,10.2,10.32,10.1001,10.1001,829,7.93004804203614,8.02334272488362,7.85238021856561,7.85238021856561,1066.29871032015,0.0,1.0
2015-08-07,10.25,10.33,10.09,10.28,7179,7.96892082655592,8.03111728178758,7.84452791609261,7.99224449726779,9233.96675680144,0.0,1.0
2015-08-10,10.26,10.26,10.21,10.22,12340,7.97669538345988,7.97669538345988,7.93782259894009,7.94559715584405,15872.2871958392,0.0,1.0
2015-08-11,10.3474,10.39,10.26,10.26,11614,8.04464501080046,8.07776462321132,7.97669538345988,7.97669538345988,14938.4719199738,0.0,1.0
2015-08-12,10.3,10.35,10.26,10.35,3478,8.00779361107571,8.04666639559549,7.97669538345988,8.04666639559549,4473.56684498612,0.0,1.0
2015-08-13,10.26,10.34,10.26,10.34,620,7.97669538345988,8.03889183869154,7.97669538345988,8.03889183869154,797.473100601322,0.0,1.0
2015-08-14,10.3,10.3399,10.26,10.3399,833,8.00779361107571,8.03881409312249,7.97669538345988,8.03881409312249,1071.44369806597,0.0,1.0
2015-08-17,10.26,10.35,10.26,10.26,5445,7.97669538345988,8.04666639559549,7.97669538345988,7.97669538345988,7003.61456899064,0.0,1.0
2015-08-18,10.317,10.32,10.26,10.26,2033,8.02101035781243,8.02334272488362,7.97669538345988,7.97669538345988,2614.94002181046,0.0,1.0
2015-08-19,10.285,10.3299,10.26,10.3,7883,7.99613177571977,8.03103953621854,7.97669538345988,8.00779361107571,10139.4846000649,0.0,1.0
2015-08-20,10.27,10.32,10.27,10.32,6184,7.98446994036384,8.02334272488362,7.98446994036384,8.02334272488362,7954.15105502995,0.0,1.0
2015-08-21,10.29,10.323,9.76,10.3,7097,8.00001905417175,8.02567509195481,7.58796753826203,8.00779361107571,9128.49450801223,0.0,1.0
2015-08-24,10.26,10.35,10.0255,10.15,1385,7.97669538345988,8.04666639559549,7.79438202406209,7.89117525751635,1781.45200698844,0.0,1.0
2015-08-25,10.02,10.26,9.8427,10.24,5356,7.79010601776491,7.97669538345988,7.65226312385775,7.96114626965197,6889.13859164626,0.0,1.0
2015-08-26,10.26,10.26,9.83,10.05,4004,7.97669538345988,7.97669538345988,7.64238943658973,7.81342968847678,5150.13273356079,0.0,1.0
2015-08-27,10.155,10.259,10.155,10.259,2438,7.89506253596833,7.97591792776948,7.89506253596833,7.97591792776948,3135.87003107423,0.0,1.0
2015-08-28,10.07,10.25,10.07,10.2499,6491,7.8289788022847,7.96892082655592,7.8289788022847,7.96884308098688,8349.02886452125,0.0,1.0
2015-08-31,9.96,10.0,9.9,10.0,865,7.74345867634117,7.774556903957,7.69681133491743,7.774556903957,1112.60360003249,0.0,1.0
2015-09-01,10.25,10.25,9.9999,10.0,5752,7.96892082655592,7.96892082655592,7.77447915838796,7.774556903957,7398.49237848194,0.0,1.0
2015-09-02,10.02,10.2,9.86,9.88,2027,7.79010601776491,7.93004804203614,7.6657131073016,7.68126222110951,2607.22254019174,0.0,1.0
2015-09-03,10.1999,10.1999,10.0,10.0,1250,7.9299702964671,7.9299702964671,7.774556903957,7.774556903957,1607.80867056718,0.0,1.0
2015-09-04,9.96,10.07,9.95,10.0,3670,7.74345867634117,7.8289788022847,7.73568411943721,7.774556903957,4720.52625678524,0.0,1.0
2015-09-08,10.04,10.05,9.85,10.04,1164,7.80565513157282,7.81342968847678,7.65793855039764,7.80565513157282,1497.19143403216,0.0,1.0
2015-09-09,10.05,10.05,10.04,10.04,2951,7.81342968847678,7.81342968847678,7.80565513157282,7.80565513157282,3795.714709475,0.0,1.0
2015-09-10,10.05,10.05,9.95,10.0001,2457,7.81342968847678,7.81342968847678,7.73568411943721,7.77463464952604,3160.30872286685,0.0,1.0
2015-09-11,10.1,10.1,9.75,9.83,3374,7.85230247299657,7.85230247299657,7.58019298135807,7.64238943658973,4339.79716359493,0.0,1.0
2015-09-14,9.85,10.24,9.85,9.88,16034,7.65793855039764,7.96114626965197,7.65793855039764,7.68126222110951,20623.6833790994,0.0,1.0
2015-09-15,9.8801,9.8801,9.88,9.88,840,7.68133996667855,7.68133996667855,7.68126222110951,7.68126222110951,1080.44742662115,0.0,1.0
2015-09-16,10.01,10.23,9.68,9.892,33966,7.78233146086095,7.95337171274801,7.52577108303037,7.69059168939426,43688.6634435879,0.0,1.0
2015-09-17,9.95,10.21,9.94,10.21,313,7.73568411943721,7.93782259894009,7.72790956253326,7.93782259894009,402.595291110022,0.0,1.0
2015-09-18,9.94,10.15,9.86,9.86,2029,7.72790956253326,7.89117525751635,7.6657131073016,7.6657131073016,2609.79503406465,0.0,1.0
2015-09-21,10.12,10.12,9.9501,9.9501,1732,7.86785158680448,7.86785158680448,7.73576186500625,7.73576186500625,2227.77969393789,0.0,1.0
2015-09-22,10.0001,10.23,10.0,10.21,5903,7.77463464952604,7.95337171274801,7.774556903957,7.93782259894009,7592.71566588645,0.0,1.0
2015-09-23,10.05,10.12,10.021,10.021,6080,7.81342968847678,7.86785158680448,7.79088347345531,7.79088347345531,7820.38137363877,0.0,1.0
2015-09-24,10.009,10.014,10.0,10.011,4588,7.78155400517056,7.78544128362254,7.774556903957,7.78310891655135,5901.30094444978,0.0,1.0
2015-09-25,10.1,10.12,10.0135,10.1156,1149,7.85230247299657,7.86785158680448,7.78505255577734,7.86443078176674,1477.89772998535,0.0,1.0
2015-09-28,10.12,10.12,10.01,10.01,4448,7.86785158680448,7.86785158680448,7.78233146086095,7.78233146086095,5721.22637334626,0.0,1.0
2015-09-29,10.12,10.197,10.12,10.12,3945,7.86785158680448,7.92771567496495,7.86785158680448,7.86785158680448,5074.24416431002,0.0,1.0
2015-09-30,10.13,10.23,10.0,10.0001,7417,7.87562614370844,7.95337171274801,7.774556903957,7.77463464952604,9540.09352767743,0.0,1.0
2015-10-01,10.19,10.19,10.0,10.0001,3782,7.92227348513218,7.92227348513218,7.774556903957,7.77463464952604,4864.58591366806,0.0,1.0
2015-10-02,10.18,10.19,10.0,10.19,1415,7.91449892822822,7.92227348513218,7.774556903957,7.92227348513218,1820.03941508205,0.0,1.0
2015-10-05,10.01,10.19,10.0,10.061,10069,7.78233146086095,7.92227348513218,7.774556903957,7.82198170107113,12951.2204031528,0.0,1.0
2015-10-06,10.16,10.16,9.8082,9.8082,1127,7.89894981442031,7.89894981442031,7.6254409025391,7.6254409025391,1449.60029738337,0.0,1.0
2015-10-07,9.9,10.19,9.9,10.01,4546,7.69681133491743,7.92227348513218,7.69681133491743,7.78233146086095,5847.27857311872,0.0,1.0
2015-10-08,10.17,10.17,10.05,10.05,686,7.90672437132427,7.90672437132427,7.81342968847678,7.81342968847678,882.365398407269,0.0,1.0
2015-10-09,10.19,10.19,10.105,10.18,3400,7.92227348513218,7.92227348513218,7.85618975144855,7.91449892822822,4373.23958394273,0.0,1.0
2015-10-12,10.15,10.15,10.0,10.03,3111,7.89117525751635,7.89117525751635,7.774556903957,7.79788057466887,4001.5142193076,0.0,1.0
2015-10-13,10.01,10.11,10.01,10.08,2263,7.78233146086095,7.86007702990052,7.78233146086095,7.83675335918865,2910.77681719483,0.0,1.0
2015-10-14,9.96,10.0999,9.96,10.004,2220,7.74345867634117,7.85222472742753,7.74345867634117,7.77766672671858,2855.46819892731,0.0,1.0
2015-10-15,10.12,10.12,10.0,10.1,2855,7.86785158680448,7.86785158680448,7.774556903957,7.85230247299657,3672.23500357544,0.0,1.0
2015-10-16,9.95,10.01,9.95,9.97,3110,7.774556903957,7.82143865413161,7.774556903957,7.7901841540152,3980.22683250929,0.05,1.0
2015-10-19,9.99,10.06,9.95,10.06,1054,7.80581140407341,7.86050677927713,7.774556903957,7.86050677927713,1348.92574966714,0.0,1.0
2015-10-20,10.08,10.08,9.91,9.91,1198,7.87613402933533,7.87613402933533,7.74330240384059,7.74330240384059,1533.21921072223,0.0,1.0
2015-10-21,10.09,10.1,9.9,9.9,3156,7.88394765436443,7.89176127939353,7.73548877881149,7.73548877881149,4039.09835479078,0.0,1.0
2015-10-22,10.18,10.18,10.05,10.1,11949,7.95427027962636,7.95427027962636,7.85269315424802,7.89176127939353,15292.5178204674,0.0,1.0
2015-10-23,10.27,10.35,10.23,10.23,5074,8.02459290488828,8.0871019051211,7.99333840477187,7.99333840477187,6493.78487078847,0.0,1.0
2015-10-26,10.9,10.9,9.9,10.24,16087,8.51685128172174,8.51685128172174,7.73548877881149,8.00115202980097,20588.3951943977,0.0,1.0
2015-10-27,10.1,10.4,10.0501,10.4,8545,7.89176127939353,8.12617003026661,7.85277129049831,8.12617003026661,10936.0251716373,0.0,1.0
2015-10-28,10.25,10.25,10.19,10.19,3057,8.00896565483007,8.00896565483007,7.96208390465546,7.96208390465546,3912.3966003154,0.0,1.0
2015-10-29,10.63,10.63,10.24,10.25,1283,8.30588340593597,8.30588340593597,8.00115202980097,8.00896565483007,1642.0035453728,0.0,1.0
2015-10-30,10.44,10.97,10.371,10.65,4418,8.15742453038302,8.57154665692545,8.10351051768221,8.32151065599417,5654.22577042638,0.0,1.0
2015-11-02,10.92,10.92,10.37,10.59,14127,8.53247853177994,8.53247853177994,8.1027291551793,8.27462890581956,18079.9564189256,0.0,1.0
2015-11-03,10.86,10.99,10.8,10.99,1794,8.48559678160533,8.58717390698366,8.43871503143071,8.58717390698366,2295.98936897803,0.0,1.0
2015-11-04,10.45,10.9865,10.45,10.9865,2558,8.16523815541212,8.58443913822347,8.16523815541212,8.58443913822347,3273.76856513144,0.0,1.0
2015-11-05,10.88,10.88,10.88,10.88,103,8.50122403166353,8.50122403166353,8.50122403166353,8.50122403166353,131.821017282462,0.0,1.0
2015-11-06,10.847,10.847,10.49,10.6962,734,8.47543906906749,8.47543906906749,8.19649265552853,8.35760960362863,939.384725100264,0.0,1.0
2015-11-09,10.9699,10.9699,10.87,10.9699,1551,8.57146852067516,8.57146852067516,8.49341040663443,8.57146852067516,1984.99415344756,0.0,1.0
2015-11-10,10.48,10.911,10.38,10.83,6967,8.18867903049943,8.52544626925375,8.11054278020841,8.46215590651802,8916.47599424188,0.0,1.0
2015-11-11,10.54,10.8258,10.54,10.8258,1407,8.23556078067405,8.4588741840058,8.23556078067405,8.4588741840058,1800.70069239247,0.0,1.0
2015-11-12,10.58,10.66,10.54,10.5401,1753,8.26681528079046,8.32932428102328,8.23556078067405,8.23563891692434,2243.5169252054,0.0,1.0
2015-11-13,10.58,10.58,10.58,10.58,0,8.26681528079046,8.26681528079046,8.26681528079046,8.26681528079046,0,0.0,1.0
2015-11-16,10.54,10.84,10.54,10.7,3168,8.23556078067405,8.46996953154712,8.23556078067405,8.36057878113968,4054.45614321203,0.0,1.0
2015-11-17,10.6,10.642,10.55,10.574,1193,8.28244253084866,8.31525975597089,8.24337440570315,8.26212710577299,1526.82013221337,0.0,1.0
2015-11-18,10.61,10.78,10.56,10.6,4788,8.29025615587776,8.42308778137251,8.25118803073225,8.28244253084866,6127.75758008183,0.0,1.0
2015-11-19,10.64,10.8,10.55,10.55,685,8.31369703096507,8.43871503143071,8.24337440570315,8.24337440570315,876.673755713461,0.0,1.0
2015-11-20,10.847,10.847,10.847,10.847,238,8.47543906906749,8.47543906906749,8.47543906906749,8.47543906906749,304.596137021611,0.0,1.0
2015-11-23,10.6,10.6693,10.6,10.6,2031,8.28244253084866,8.33659095230034,8.28244253084866,8.28244253084866,2599.30569029787,0.0,1.0
2015-11-24,10.61,10.61,10.61,10.61,393,8.29025615587776,8.29025615587776,8.29025615587776,8.29025615587776,502.96757079619,0.0,1.0
2015-11-25,10.742,10.742,10.65,10.65,3335,8.39339600626192,8.39339600626192,8.32151065599417,8.32151065599417,4268.18536540787,0.0,1.0
2015-11-27,10.618,10.65,10.618,10.62,1065,8.29650705590105,8.32151065599417,8.29650705590105,8.29806978090686,1363.00372238662,0.0,1.0
2015-11-30,10.77,10.88,10.74,10.7799,5599,8.4152741563434,8.50122403166353,8.3918332812561,8.42300964512221,7165.6881142185,0.0,1.0
2015-12-01,10.77,10.77,10.77,10.77,0,8.4152741563434,8.4152741563434,8.4152741563434,8.4152741563434,0,0.0,1.0
2015-12-02,10.81,10.898,10.8,10.82,2527,8.44652865645981,8.51528855671592,8.43871503143071,8.45434228148892,3234.09427837652,0.0,1.0
2015-12-03,10.82,10.82,10.82,10.82,216,8.45434228148892,8.45434228148892,8.45434228148892,8.45434228148892,276.440191582639,0.0,1.0
2015-12-04,10.93,10.93,10.76,10.82,11994,8.54029215680904,8.54029215680904,8.4074605313143,8.45434228148892,15350.1095270471,0.0,1.0
2015-12-07,10.8,10.9,10.79,10.89,13547,8.43871503143071,8.51685128172174,8.43090140640161,8.50903765669263,17337.6633118982,0.0,1.0
2015-12-08,10.84,10.885,10.77,10.8,25510,8.46996953154712,8.50513084417808,8.4152741563434,8.43871503143071,32648.0985521904,0.0,1.0
2015-12-09,10.9,10.961,10.85,10.92,15720,8.51685128172174,8.56451439439926,8.47778315657622,8.53247853177994,20118.7028318476,0.0,1.0
2015-12-10,10.88,10.935,10.85,10.85,15175,8.50122403166353,8.5441989693236,8.47778315657622,8.47778315657622,19421.2032743822,0.0,1.0
2015-12-11,10.88,10.99,10.875,10.88,15619,8.50122403166353,8.58717390698366,8.49731721914898,8.50122403166353,19989.4414459687,0.0,1.0
2015-12-14,10.99,10.99,10.8,10.88,25209,8.58717390698366,8.58717390698366,8.43871503143071,8.50122403166353,32262.8740259571,0.0,1.0
2015-12-15,10.86,11.0,10.8,10.9,18695,8.48559678160533,8.59498753201276,8.43871503143071,8.51685128172174,23926.1545446177,0.0,1.0
2015-12-16,10.96,11.0,10.78,10.87,6317,8.56373303189635,8.59498753201276,8.42308778137251,8.49341040663443,8084.59578809042,0.0,1.0
2015-12-17,10.86,11.03,10.86,10.88,19046,8.48559678160533,8.61842840710007,8.48559678160533,8.50122403166353,24375.3698559395,0.0,1.0
2015-12-18,11.45,11.45,10.89,10.89,65608,8.94660065832237,8.94660065832237,8.50903765669263,8.50903765669263,83966.1485618231,0.0,1.0
2015-12-21,10.99,11.4,10.81,11.4,4871,8.58717390698366,8.90753253317686,8.44652865645981,8.90753253317686,6233.98228332886,0.0,1.0
2015-12-22,10.9999,11.0,10.9187,10.99,1215,8.59490939576247,8.59498753201276,8.53146276052616,8.58717390698366,1554.97607765234,0.0,1.0
2015-12-23,11.21,11.38,10.88,10.881,8611,8.75907365762392,8.89190528311866,8.50122403166353,8.50200539416644,11020.4930079542,0.0,1.0
2015-12-24,10.9312,11.1,10.88,11.1,14867,8.54122979181254,8.67312378230379,8.50122403166353,8.67312378230379,19027.0200382365,0.0,1.0
2015-12-28,10.83,11.07,10.8,10.98,8326,8.46215590651802,8.64968290721648,8.43871503143071,8.57936028195456,10655.7455329493,0.0,1.0
2015-12-29,10.93,11.1,10.87,10.95,7110,8.54029215680904,8.67312378230379,8.49341040663443,8.55591940686725,9099.4896395952,0.0,1.0
2015-12-30,11.85,12.34,10.92,10.92,26588,9.25914565948647,9.6420132859125,8.53247853177994,8.53247853177994,34027.7398787,0.0,1.0
2015-12-31,12.83,13.65,11.86,11.86,39572,10.0248809123385,10.6655981647249,9.26695928451558,9.26695928451558,50644.866950501,0.0,1.0
2016-01-04,11.88,13.29,11.87,13.29,20902,9.28258653457378,10.3843076636772,9.27477290954468,10.3843076636772,26750.7077984274,0.0,1.0
2016-01-05,11.89,12.12,11.89,12.0,5965,9.29040015960289,9.47011353527224,9.29040015960289,9.37635003492301,7634.10066106685,0.0,1.0
2016-01-06,11.89,12.01,11.88,12.0,8891,9.29040015960289,9.38416365995212,9.28258653457378,9.37635003492301,11378.8414044502,0.0,1.0
2016-01-07,11.53,11.94,11.48,11.88,6645,9.00910965855519,9.3294682847484,8.97004153340968,9.28258653457378,8504.37533827146,0.0,1.0
2016-01-08,11.39,11.96,11.1,11.96,15694,8.89971890814776,9.3450955348066,8.67312378230379,9.3450955348066,20085.4276236015,0.0,1.0
2016-01-11,10.9,11.23,10.9,11.0889,12593,8.51685128172174,8.77470090768212,8.51685128172174,8.66445065852148,16116.7191324082,0.0,1.0
2016-01-12,10.9599,11.49,10.94,11.1419,5418,8.56365489564606,8.97785515843878,8.54810578183815,8.70586287117573,6934.04147219786,0.0,1.0
2016-01-13,10.9,10.91,10.9,10.91,2110,8.51685128172174,8.52466490675084,8.51685128172174,8.52466490675084,2700.41113073781,0.0,1.0
2016-01-14,10.9,11.126,10.9,11.08,9419,8.55591940686725,8.73331736888119,8.55591940686725,8.69720981909074,11999.5403319947,0.05,1.0
2016-01-15,10.91,11.05,10.8,10.9,15472,8.563768874213,8.6736614170535,8.47742473340975,8.55591940686725,19710.8916038457,0.0,1.0
2016-01-19,10.92,11.45,10.9,11.44,5604,8.57161834155875,8.98764011088349,8.55591940686725,8.97979064353774,7139.33793613955,0.0,1.0
2016-01-20,10.9,11.05,10.9,10.9,5331,8.55591940686725,8.6736614170535,8.55591940686725,8.55591940686725,6791.54363625267,0.0,1.0
2016-01-21,11.37,11.58,10.9,10.9,17657,8.92484437211749,9.08968318637823,8.55591940686725,8.55591940686725,22494.5199747352,0.0,1.0
2016-01-22,11.466,11.47,11.36,11.47,1377,9.00019925863669,9.00333904557499,8.91699490477174,9.00333904557499,1754.25916096791,0.0,1.0
2016-01-25,11.22,11.52,11.22,11.52,2532,8.80710236193124,9.04258638230373,8.80710236193124,9.04258638230373,3225.69658356627,0.0,1.0
2016-01-26,11.28,11.52,11.21,11.21,1947,8.85419916600574,9.04258638230373,8.79925289458549,8.79925289458549,2480.42308380866,0.0,1.0
2016-01-27,11.47,11.51,11.37,11.37,1097,9.00333904557499,9.03473691495799,8.92484437211749,8.92484437211749,1397.54705851982,0.0,1.0
2016-01-28,11.11,11.29,10.9004,11.29,3383,8.72075822112799,8.86204863335149,8.55623338556108,8.86204863335149,4309.84658064956,0.0,1.0
2016-01-29,11.28,11.28,10.9201,10.9201,6735,8.85419916600574,8.85419916600574,8.57169683623221,8.57169683623221,8580.20003567093,0.0,1.0
2016-02-01,10.965,11.52,10.9,11.35,13029,8.60694094461462,9.04258638230373,8.55591940686725,8.90914543742599,16598.5785099861,0.0,1.0
2016-02-02,11.1,11.17,10.9,10.9,9182,8.71290875378224,8.76785502520249,8.55591940686725,8.55591940686725,11697.6090167083,0.0,1.0
2016-02-03,11.02,11.05,11.02,11.03,1091,8.65011301501625,8.6736614170535,8.65011301501625,8.657962482362,1389.90322775308,0.0,1.0
2016-02-04,11.02,11.02,10.9,11.001,3437,8.65011301501625,8.65011301501625,8.55591940686725,8.63519902705932,4378.64105755026,0.0,1.0
2016-02-05,11.08,11.13,10.9453,10.9453,10685,8.69720981909074,8.73645715581949,8.5914774939435,8.5914774939435,13612.3886237779,0.0,1.0
2016-02-08,10.9,11.18,10.8,10.92,15194,8.55591940686725,8.77570449254824,8.47742473340975,8.57161834155875,19356.7274449865,0.0,1.0
2016-02-09,10.8,10.901,10.75,10.901,10293,8.47742473340975,8.55670435360182,8.438177396681,8.55670435360182,13112.9916803505,0.0,1.0
2016-02-10,10.89,10.89,10.75,10.867,7240,8.5480699395215,8.5480699395215,8.438177396681,8.53001616462628,9223.55579187194,0.0,1.0
2016-02-11,10.8,10.854,10.75,10.75,11063,8.47742473340975,8.5198118570768,8.438177396681,8.438177396681,14093.9499620828,0.0,1.0
2016-02-12,10.92,10.97,10.85,10.89,17102,8.57161834155875,8.6108656782875,8.5166720701385,8.5480699395215,21787.4656288113,0.0,1.0
2016-02-16,10.89,10.9,10.8,10.8,2034,8.5480699395215,8.55591940686725,8.47742473340975,8.47742473340975,2591.25862992646,0.0,1.0
2016-02-17,10.8584,10.881,10.75,10.825,4237,8.52326562270893,8.54100541891033,8.438177396681,8.49704840177412,5397.81849311622,0.0,1.0
2016-02-18,10.709,10.8141,10.66,10.75,15239,8.40599458056343,8.48849248236726,8.36753219056926,8.438177396681,19414.0561757371,0.0,1.0
2016-02-19,10.56,10.8,10.34,10.8,5970,8.28903751711176,8.47742473340975,8.11634923550526,8.47742473340975,7605.61161291098,0.0,1.0
2016-02-22,10.78,10.79,10.73,10.7793,4343,8.46172579871825,8.469575266064,8.4224784619895,8.46117633600405,5532.85950332871,0.0,1.0
2016-02-23,10.51,10.5999,10.5,10.5999,1477,8.24979018038301,8.3203568918213,8.24194071303726,8.3203568918213,1881.65634041365,0.0,1.0
2016-02-24,10.49,10.73,10.35,10.35,8024,8.23409124569151,8.4224784619895,8.12419870285101,8.12419870285101,10222.3496787266,0.0,1.0
2016-02-25,10.32,10.5,10.3,10.5,7402,8.10065030081376,8.24194071303726,8.08495136612226,8.24194071303726,9429.93922257406,0.0,1.0
2016-02-26,10.33,10.75,10.3001,10.3001,891,8.10849976815951,8.438177396681,8.08502986079572,8.08502986079572,1135.10886886159,0.0,1.0
2016-02-29,9.8,10.51,9.75,10.3,16914,7.69247799883478,8.24979018038301,7.65323066210603,8.08495136612226,21547.9589314533,0.0,1.0
2016-03-01,10.27,10.4499,10.12,10.4499,31665,8.06140296408501,8.20261488163505,7.94366095389877,8.20261488163505,40340.3168714952,0.0,1.0
2016-03-02,10.48,10.6,10.25,10.26,14101,8.22624177834576,8.32043538649476,8.04570402939351,8.05355349673926,17964.2762736445,0.0,1.0
2016-03-03,10.68,10.87,10.59,10.74,1561,8.38323112526075,8.53237100483,8.31258591914901,8.43032792933525,1988.66997114808,0.0,1.0
2016-03-04,10.69,10.83,10.61,10.6956,13086,8.3910805926065,8.500973135447,8.32828485384051,8.39547629432012,16671.1949022702,0.0,1.0
2016-03-07,10.66,10.96,10.49,10.49,10605,8.36753219056926,8.60301621094175,8.23409124569151,8.23409124569151,13510.4708802213,0.0,1.0
2016-03-08,10.61,10.85,10.522,10.522,2168,8.32828485384051,8.5166720701385,8.25920954119791,8.25920954119791,2761.97085038375,0.0,1.0
2016-03-09,10.59,10.92,10.59,10.92,4976,8.31258591914901,8.57161834155875,8.31258591914901,8.57161834155875,6339.28364922027,0.0,1.0
2016-03-10,10.6,10.76,10.3201,10.3201,7993,8.32043538649476,8.44602686402675,8.10072879548722,8.10072879548722,10182.8565530984,0.0,1.0
2016-03-11,10.63,10.85,10.5336,10.69,2438,8.34398378853201,8.5166720701385,8.26831492331898,8.3910805926065,3105.94323488726,0.0,1.0
2016-03-14,10.89,10.9299,10.53,10.53,3958,8.5480699395215,8.57938931423104,8.26548911507451,8.26548911507451,5042.38036246259,0.0,1.0
2016-03-15,10.8,10.8,10.8,10.8,356,8.47742473340975,8.47742473340975,8.47742473340975,8.47742473340975,453.533958826853,0.0,1.0
2016-03-16,10.91,10.91,10.5501,10.5501,773,8.563768874213,8.563768874213,8.28126654443946,8.28126654443946,984.78019711561,0.0,1.0
2016-03-17,10.88,10.9,10.5601,10.5601,5310,8.54022047217575,8.55591940686725,8.28911601178521,8.28911601178521,6764.79022856907,0.0,1.0
2016-03-18,10.88,10.88,10.73,10.88,1900,8.54022047217575,8.54022047217575,8.4224784619895,8.54022047217575,2420.54640946916,0.0,1.0
2016-03-21,10.7605,10.7605,10.7605,10.7605,389,8.44641933739404,8.44641933739404,8.44641933739404,8.44641933739404,495.575028043948,0.0,1.0
2016-03-22,10.7655,10.92,10.5501,10.5501,1233,8.45034407106691,8.57161834155875,8.28126654443946,8.28126654443946,1570.80722256604,0.0,1.0
2016-03-23,10.7655,10.7655,10.7655,10.7655,96,8.45034407106691,8.45034407106691,8.45034407106691,8.45034407106691,122.301292267915,0.0,1.0
2016-03-24,10.7,10.784,10.5693,10.77,26890,8.39893005995225,8.46486558565655,8.2963375217433,8.4538763313725,34257.1015529609,0.0,1.0
2016-03-28,10.69,10.71,10.5,10.52,7750,8.3910805926065,8.406779527298,8.24194071303726,8.25763964772876,9873.28140704525,0.0,1.0
2016-03-29,10.33,10.74,10.29,10.55,32795,8.10849976815951,8.43032792933525,8.07710189877651,8.28118804976601,41779.9049992321,0.0,1.0
2016-03-30,10.505,10.505,10.32,10.33,4376,8.24586544671013,8.24586544671013,8.10065030081376,8.10849976815951,5574.90057254581,0.0,1.0
2016-03-31,10.31,10.67,10.31,10.4435,2473,8.09280083346801,8.375381657915,8.09280083346801,8.19759122253377,3150.53224769328,0.0,1.0
2016-04-01,10.32,10.5,10.2,10.25,4448,8.10065030081376,8.24194071303726,8.00645669266476,8.04570402939351,5666.62654174674,0.0,1.0
2016-04-04,10.33,10.81,10.33,10.69,3612,8.10849976815951,8.4852742007555,8.10849976815951,8.3910805926065,4601.58612158032,0.0,1.0
2016-04-05,10.6,10.7199,10.5,10.5156,3672,8.32043538649476,8.4145504999703,8.24194071303726,8.25418588209663,4678.02442924776,0.0,1.0
2016-04-06,10.7,10.745,10.63,10.63,3427,8.39893005995225,8.43425266300813,8.34398378853201,8.34398378853201,4365.90133960569,0.0,1.0
2016-04-07,10.66,10.8,10.6,10.7,2398,8.36753219056926,8.47742473340975,8.32043538649476,8.39893005995225,3054.98436310897,0.0,1.0
2016-04-08,10.66,10.66,10.66,10.66,32,8.36753219056926,8.36753219056926,8.36753219056926,8.36753219056926,40.7670974226384,0.0,1.0
2016-04-11,10.6999,10.82,10.5,10.6601,7418,8.39885156527879,8.49312366810125,8.24194071303726,8.36761068524271,9450.32277128538,0.0,1.0
2016-04-12,10.7,10.7,10.5,10.52,1270,8.39893005995225,8.39893005995225,8.24194071303726,8.25763964772876,1617.94417896096,0.0,1.0
2016-04-13,10.6383,10.6383,10.6383,10.6383,554,8.35049884642898,8.35049884642898,8.35049884642898,8.35049884642898,705.780374129428,0.0,1.0
2016-04-14,10.86,10.86,10.75,10.75,2133,8.52452153748425,8.52452153748425,8.438177396681,8.438177396681,2717.38183757774,0.0,1.0
2016-04-15,10.8,10.88,10.5,10.5,4667,8.5166720701385,8.57975852991731,8.28009784596799,8.28009784596799,5918.22716489545,0.05,1.0
2016-04-18,10.52,10.77,10.51,10.53,4036,8.29586946091269,8.49301464772145,8.28798365344034,8.30375526838504,5118.05546122091,0.0,1.0
2016-04-19,10.5811,10.63,10.5811,10.5896,1978,8.34405174456875,8.38261334310855,8.34405174456875,8.35075468092025,2508.30369234266,0.0,1.0
2016-04-20,10.5811,10.5811,10.5811,10.5811,107,8.34405174456875,8.34405174456875,8.34405174456875,8.34405174456875,135.686802366362,0.0,1.0
2016-04-21,10.8399,10.88,10.5,10.5,3474,8.54813644195318,8.57975852991731,8.28009784596799,8.28009784596799,4405.38272355834,0.0,1.0
2016-04-22,10.9,11.18,10.6,10.88,45540,8.59553014486201,8.81633275408782,8.35895592069149,8.57975852991731,57749.3175678891,0.0,1.0
2016-04-25,11.18,11.18,11.0,11.1796,11016,8.81633275408782,8.81633275408782,8.67438821958551,8.81601732178893,13969.4001389518,0.0,1.0
2016-04-26,11.495,11.5,11.1076,11.18,30414,9.06473568946686,9.06867859320303,8.759239507988,8.81633275408782,38568.0224969209,0.0,1.0
2016-04-27,11.65,11.66,11.3,11.49,19897,9.18696570528829,9.19485151276064,8.91096244375603,9.06079278573068,25231.4047353599,0.0,1.0
2016-04-28,11.46,11.65,11.3,11.65,1992,9.03713536331363,9.18696570528829,8.91096244375603,9.18696570528829,2526.05710573639,0.0,1.0
2016-04-29,11.54,11.61,11.54,11.61,353,9.10022182309244,9.15542247539889,9.10022182309244,9.15542247539889,447.639637713326,0.0,1.0
2016-05-02,11.48,11.72,11.48,11.61,8767,9.05290697825833,9.24216635759475,9.05290697825833,9.15542247539889,11117.4410873448,0.0,1.0
2016-05-03,11.69,11.69,11.51,11.53,2352,9.21850893517769,9.21850893517769,9.07656440067538,9.09233601562009,2982.57345014658,0.0,1.0
2016-05-04,12.17,12.17,11.592,11.7,11315,9.59702769385052,9.59702769385052,9.14122802194866,9.22639474265004,14348.5623250036,0.0,1.0
2016-05-05,11.55,11.89,11.525,11.89,12666,9.10810763056479,9.3762250846247,9.08839311188391,9.3762250846247,16061.7667174985,0.0,1.0
2016-05-06,11.35,11.56,11.1,11.56,14114,8.95039148111778,9.11599343803714,8.75324629430902,9.11599343803714,17897.9769027929,0.0,1.0
2016-05-09,11.35,11.8199,11.3404,11.44,13009,8.95039148111778,9.32094557424353,8.94282110594432,9.02136374836893,16496.7253456449,0.0,1.0
2016-05-10,11.68,11.69,11.34,11.35,8610,9.21062312770534,9.21850893517769,8.94250567364543,8.95039148111778,10918.3492371437,0.0,1.0
2016-05-11,11.59,11.59,11.53,11.53,544,9.13965086045419,9.13965086045419,9.09233601562009,9.09233601562009,689.846920442066,0.0,1.0
2016-05-12,11.4,11.54,11.4,11.54,832,8.98982051847953,9.10022182309244,8.98982051847953,9.10022182309244,1055.05999597022,0.0,1.0
2016-05-13,11.44,11.51,11.4,11.4101,3393,9.02136374836893,9.07656440067538,8.98982051847953,8.9977851840266,4302.66654606605,0.0,1.0
2016-05-16,11.54,11.54,11.38,11.38,3811,9.10022182309244,9.10022182309244,8.97404890353483,8.97404890353483,4832.73274596454,0.0,1.0
2016-05-17,11.37,11.59,11.37,11.59,7079,8.96616309606248,9.13965086045419,8.96616309606248,9.13965086045419,8976.88667244372,0.0,1.0
2016-05-18,11.58,11.59,11.34,11.34,5109,9.13176505298184,9.13965086045419,8.94250567364543,8.94250567364543,6478.72778775462,0.0,1.0
2016-05-19,11.5493,11.5493,11.5493,11.5493,223,9.10755562404172,9.10755562404172,9.10755562404172,9.10755562404172,282.786513342979,0.0,1.0
2016-05-20,11.6,11.97,11.6,11.6,1361,9.14753666792654,9.43931154440351,9.14753666792654,9.14753666792654,1725.88540206186,0.0,1.0
2016-05-23,11.55,11.73,11.54,11.73,1893,9.10810763056479,9.2500521650671,9.10022182309244,9.2500521650671,2400.51511102359,0.0,1.0
2016-05-24,11.72,11.75,11.45,11.524,6387,9.24216635759475,9.2658237800118,9.02924955584128,9.08760453113667,8099.3608104108,0.0,1.0
2016-05-25,11.89,11.9,11.8,11.8,1529,9.3762250846247,9.38411089209705,9.30525281737355,9.30525281737355,1938.92636278662,0.0,1.0
2016-05-26,11.9,11.92,11.9,11.92,566,9.38411089209705,9.39988250704175,9.38411089209705,9.39988250704175,717.745141489356,0.0,1.0
2016-05-27,11.62,11.99,11.62,11.99,2383,9.16330828287124,9.45508315934821,9.16330828287124,9.45508315934821,3021.88457980412,0.0,1.0
2016-05-31,11.62,11.71,11.5,11.5,3990,9.16330828287124,9.23428055012239,9.06867859320303,9.06867859320303,5059.72281721295,0.0,1.0
2016-06-01,11.9205,11.98,11.7,11.7,11953,9.40027679741537,9.44719735187586,9.22639474265004,9.22639474265004,15157.610735375,0.0,1.0
2016-06-02,12.03,12.09,11.91,11.91,7383,9.48662638923761,9.53394123407171,9.3919966995694,9.3919966995694,9362.38936327899,0.0,1.0
2016-06-03,11.85,11.99,11.71,11.99,11647,9.3446818547353,9.45508315934821,9.23428055012239,9.45508315934821,14769.5718426264,0.0,1.0
2016-06-06,11.91,11.99,11.86,11.86,3349,9.3919966995694,9.45508315934821,9.35256766220765,9.35256766220765,4246.87010397147,0.0,1.0
2016-06-07,12.02,12.04,11.91,11.91,4406,9.47874058176526,9.49451219670996,9.3919966995694,9.3919966995694,5587.25281519806,0.0,1.0
2016-06-08,12.04,12.05,12.0,12.0196,5144,9.49451219670996,9.50239800418231,9.46296896682056,9.47842514946636,6523.11132123895,0.0,1.0
2016-06-09,12.1,12.12,12.05,12.05,1997,9.54182704154406,9.55759865648876,9.50239800418231,9.50239800418231,2532.39761051986,0.0,1.0
2016-06-10,12.05,12.1,12.0,12.1,4079,9.50239800418231,9.54182704154406,9.46296896682056,9.54182704154406,5172.5838023588,0.0,1.0
2016-06-13,12.05,12.0957,12.05,12.063,2075,9.50239800418231,9.53843614433095,9.50239800418231,9.51264955389637,2631.30948514207,0.0,1.0
2016-06-14,12.05,12.09,11.95,12.07,8272,9.50239800418231,9.53394123407171,9.4235399294588,9.51816961912701,10489.7311137808,0.0,1.0
2016-06-15,12.33,12.42,11.91,11.91,18499,9.72320061340812,9.79417288065928,9.3919966995694,9.3919966995694,23458.5995979003,0.0,1.0
2016-06-16,12.23,12.32,12.1,12.32,4935,9.64434253868462,9.71531480593577,9.54182704154406,9.71531480593577,6258.0782212897,0.0,1.0
2016-06-17,12.1,12.25,12.05,12.22,3630,9.54182704154406,9.66011415362932,9.50239800418231,9.63645673121227,4603.20647280276,0.0,1.0
2016-06-20,12.115,12.25,12.02,12.02,8094,9.55365575275259,9.66011415362932,9.47874058176526,9.47874058176526,10264.0091434891,0.0,1.0
2016-06-21,12.25,12.25,12.149,12.23,3542,9.66011415362932,9.66011415362932,9.58046749815858,9.64434253868462,4491.6135886136,0.0,1.0
2016-06-22,12.08,12.25,12.06,12.24,2918,9.52605542659936,9.66011415362932,9.51028381165466,9.65222834615697,3700.31859163594,0.0,1.0
2016-06-23,12.7,12.9554,12.06,12.1,15467,10.0149754898851,10.2163790127289,9.51028381165466,9.54182704154406,19613.7174972011,0.0,1.0
2016-06-24,12.63,12.8,12.1409,12.6,6747,9.95977483757864,10.0938335646086,9.57407999410598,9.93611741516158,8555.87715482099,0.0,1.0
2016-06-27,12.59,12.62,12.44,12.5,9281,9.92823160768923,9.95188903010629,9.80994449560398,9.85725934043808,11769.2449790861,0.0,1.0
2016-06-28,12.9388,12.99,12.6418,12.73,9985,10.2032885723248,10.2436639065833,9.96908009039601,10.0386329123021,12661.9880525993,0.0,1.0
2016-06-29,13.07,13.1,12.8801,12.94,7659,10.3067503663621,10.3304077887791,10.1569988824621,10.2042348692215,9712.38522732677,0.0,1.0
2016-06-30,13.1,13.17,13.06,13.08,5233,10.3304077887791,10.3856084410856,10.2988645588897,10.3146361738344,6635.97230638481,0.0,1.0
2016-07-01,13.38,13.4,13.11,13.3699,9788,10.5512103980049,10.5669820129496,10.3382935962515,10.5432457324578,12412.1721641304,0.0,1.0
2016-07-05,13.23,13.4,13.2,13.4,13445,10.4329232859197,10.5669820129496,10.4092658635026,10.5669820129496,17049.6173627639,0.0,1.0
2016-07-06,13.36,13.4,13.2,13.2,12238,10.5354387830602,10.5669820129496,10.4092658635026,10.4092658635026,15519.0195080331,0.0,1.0
2016-07-07,13.42,13.5,13.32,13.32,4147,10.5827536278943,10.6458400876731,10.5038955531708,10.5038955531708,5258.81466741407,0.0,1.0
2016-07-08,13.68,13.7102,13.55,13.7102,6454,10.7877846221754,10.8115997607419,10.6852691250349,10.8115997607419,8184.32357450939,0.0,1.0
2016-07-11,14.27,14.59,13.715,13.75,28916,11.2530472630441,11.5053931021593,10.8153849483287,10.8429852744819,36668.4072637919,0.0,1.0
2016-07-12,14.08,14.343,14.02,14.343,8472,11.1032169210695,11.3106136575923,11.0559020762354,11.3106136575923,10743.3513051198,0.0,1.0
2016-07-13,13.76,14.245,13.75,14.245,54061,10.8508710819542,11.2333327443632,10.8429852744819,11.2333327443632,68554.8058198872,0.0,1.0
2016-07-14,14.02,14.15,13.8119,13.85,3385,11.0559020762354,11.1584175733759,10.8917984227357,10.9218433492054,4292.52173841247,0.0,1.0
2016-07-15,13.91,14.18,13.83,14.02,16812,11.0164730388736,11.2303082452356,10.9531144592108,11.10359108591,21227.7485883913,0.06,1.0
2016-07-18,14.16,14.29,13.91,13.91,7198,11.2144686003199,11.317426292272,11.0164730388736,11.0164730388736,9088.58757668576,0.0,1.0
2016-07-19,14.4,14.44,14.16,14.23,16971,11.4045443393084,11.4362236291398,11.2144686003199,11.2699073575249,21428.5106646199,0.0,1.0
2016-07-20,14.3,14.6,14.07,14.5,70123,11.3253461147299,11.5629407884655,11.1431901981992,11.4837425638869,88541.1262350559,0.0,1.0
2016-07-21,14.41,14.57,14.263,14.263,12332,11.4124641617663,11.5391813210919,11.2960427716358,11.2960427716358,15571.0561261028,0.0,1.0
2016-07-22,14.27,14.6844,14.25,14.39,18130,11.3015866473563,11.6297840900097,11.2857470024406,11.3966245168505,22891.9273083235,0.0,1.0
2016-07-25,14.3,14.6,14.25,14.6,12055,11.3253461147299,11.5629407884655,11.2857470024406,11.5629407884655,15221.3008109122,0.0,1.0
2016-07-26,14.11,14.31,13.9621,14.31,22832,11.1748694880307,11.3332659371877,11.057735313879,11.3332659371877,28828.9290845913,0.0,1.0
2016-07-27,14.235,14.33,14.17,14.17,6170,11.2738672687538,11.3491055821034,11.2223884227778,11.2223884227778,7790.57868132136,0.0,1.0
2016-07-28,13.99,14.25,13.94,14.25,11252,11.0798316185364,11.2857470024406,11.0402325062472,11.2857470024406,14207.3891932298,0.0,1.0
2016-07-29,13.76,14.03,12.99,13.94,13469,10.8976757020058,11.1115109083678,10.2878493727511,11.0402325062472,17006.6943693221,0.0,1.0
2016-08-01,14.0511,14.18,13.81,13.81,21753,11.1282217337539,11.2303082452356,10.9372748142951,10.9372748142951,27466.5248062858,0.0,1.0
2016-08-02,14.15,14.18,14.01,14.01,9948,11.2065487778621,11.2303082452356,11.0956712634521,11.0956712634521,12560.8876372422,0.0,1.0
2016-08-03,14.1,14.17,14.0,14.17,3675,11.1669496655728,11.2223884227778,11.0877514409943,11.2223884227778,4640.25553547098,0.0,1.0
2016-08-04,14.03,14.07,14.01,14.04,14160,11.1115109083678,11.1431901981992,11.0956712634521,11.1194307308257,17879.1886754474,0.0,1.0
2016-08-05,14.0,14.0805,13.966,13.966,3307,11.0877514409943,11.15150601178,11.0608240446376,11.0608240446376,4175.59865464013,0.0,1.0
2016-08-08,13.96,14.03,13.96,14.03,12585,11.0560721511629,11.1115109083678,11.0560721511629,11.1115109083678,15890.507731674,0.0,1.0
2016-08-09,13.99,14.0,13.96,14.0,5156,11.0798316185364,11.0877514409943,11.0560721511629,11.0877514409943,6510.24694990161,0.0,1.0
2016-08-10,13.99,14.0,13.97,13.99,9778,11.0798316185364,11.0877514409943,11.0639919736207,11.0798316185364,12346.2363607715,0.0,1.0
2016-08-11,14.0,14.0,13.8897,13.97,25855,11.0877514409943,11.0877514409943,11.0003957992842,11.0639919736207,32645.9338420685,0.0,1.0
2016-08-12,13.81,14.19,13.51,13.72,17693,10.9372748142951,11.2382280676935,10.6996801405595,10.8659964121744,22340.1472623368,0.0,1.0
2016-08-15,13.87,13.94,13.71,13.78,13679,10.9847937490422,11.0402325062472,10.8580765897165,10.9135153469215,17271.8518284918,0.0,1.0
2016-08-16,14.01,14.05,13.88,13.9254,9863,11.0956712634521,11.1273505532835,10.9927135715,11.0286695654587,12453.5619990069,0.0,1.0
2016-08-17,14.1,14.1,14.0,14.04,10520,11.1669496655728,11.1669496655728,11.0877514409943,11.1194307308257,13283.126049838,0.0,1.0
2016-08-18,14.1,14.16,14.05,14.16,18825,11.1669496655728,11.2144686003199,11.1273505532835,11.2144686003199,23769.4722327187,0.0,1.0
2016-08-19,14.12,14.19,14.09,14.13,9743,11.1827893104885,11.2382280676935,11.159029843115,11.1907091329464,12302.0434509099,0.0,1.0
2016-08-22,14.11,14.15,14.09,14.15,13158,11.1748694880307,11.2065487778621,11.159029843115,11.2065487778621,16614.0087988373,0.0,1.0
2016-08-23,14.17,14.18,14.1197,14.16,10879,11.2223884227778,11.2303082452356,11.1825517158148,11.2144686003199,13736.4190395615,0.0,1.0
2016-08-24,14.19,14.22,14.15,14.19,13502,11.2382280676935,11.261987535067,11.2065487778621,11.2382280676935,17048.3619700487,0.0,1.0
2016-08-25,14.31,14.31,14.19,14.22,23451,11.3332659371877,11.3332659371877,11.2382280676935,11.261987535067,29610.5122618585,0.0,1.0
2016-08-26,14.44,14.45,14.23,14.31,38016,11.4362236291398,11.4441434515977,11.2699073575249,11.3332659371877,48001.0760371333,0.0,1.0
2016-08-29,14.45,14.46,14.31,14.33,21026,11.4441434515977,11.4520632740555,11.3332659371877,11.3491055821034,26548.5749357313,0.0,1.0
2016-08-30,14.45,14.48,14.38,14.435,3932,11.4441434515977,11.4679029189712,11.3887046943927,11.4322637179109,4964.75775931206,0.0,1.0
2016-08-31,14.4,14.47,14.38,14.45,13229,11.4045443393084,11.4599830965134,11.3887046943927,11.4441434515977,16703.657273128,0.0,1.0
2016-09-01,14.4,14.49,14.37,14.48,8443,11.4045443393084,11.4758227414291,11.3807848719348,11.4679029189712,10660.5925131922,0.0,1.0
2016-09-02,14.47,14.49,14.38,14.46,3474,11.4599830965134,11.4758227414291,11.3887046943927,11.4520632740555,4386.46196740847,0.0,1.0
2016-09-06,14.46,14.51,14.38,14.5,12334,11.4520632740555,11.4916623863448,11.3887046943927,11.4837425638869,15573.5814352379,0.0,1.0
2016-09-07,14.38,14.51,14.38,14.51,16353,11.3887046943927,11.4916623863448,11.3887046943927,11.4916623863448,20648.1901419202,0.0,1.0
2016-09-08,14.4,14.48,14.1,14.34,17633,11.4045443393084,11.4679029189712,11.1669496655728,11.3570254045613,22264.3879882884,0.0,1.0
2016-09-09,14.47,14.49,14.4,14.43,6071,11.4599830965134,11.4758227414291,11.4045443393084,11.428303806682,7665.57587914129,0.0,1.0
2016-09-12,14.54,14.55,14.43,14.49,9632,11.5154218537183,11.5233416761762,11.428303806682,11.4758227414291,12161.8887939202,0.0,1.0
2016-09-13,14.49,14.55,14.4,14.53,10779,11.4758227414291,11.5233416761762,11.4045443393084,11.5075020312605,13610.153582814,0.0,1.0
2016-09-14,14.53,14.55,14.35,14.5,26599,11.5075020312605,11.5233416761762,11.3649452270191,11.4837425638869,33585.34884027,0.0,1.0
2016-09-15,15.03,15.16,14.53,14.54,26146,11.9034931541531,12.0064508461052,11.5075020312605,11.5154218537183,33013.366321204,0.0,1.0
2016-09-16,14.92,15.15,14.72,15.06,46416,11.8163751071168,11.9985310236474,11.6579786579597,11.9272526215267,58607.3744039239,0.0,1.0
2016-09-19,14.78,15.16,14.69,14.9,16951,11.7054975927068,12.0064508461052,11.6342191905861,11.8005354622011,21403.2575732704,0.0,1.0
2016-09-20,14.72,14.88,14.71,14.84,4622,11.6579786579597,11.7846958172853,11.6500588355018,11.7530165274539,5835.98941086989,0.0,1.0
2016-09-21,14.65,14.84,14.56,14.72,5549,11.6025399007547,11.7530165274539,11.5312614986341,11.6579786579597,7006.47019491932,0.0,1.0
2016-09-22,14.56,14.77,14.56,14.7,4458,11.5312614986341,11.697577770249,11.5312614986341,11.642139013044,5628.91406180395,0.0,1.0
2016-09-23,14.45,14.68,14.31,14.58,9616,11.4441434515977,11.6262993681283,11.3332659371877,11.5471011435498,12141.6863208405,0.0,1.0
2016-09-26,14.17,14.47,14.12,14.34,18617,11.2223884227778,11.4599830965134,11.1827893104885,11.3570254045613,23506.8400826838,0.0,1.0
2016-09-27,14.2,14.2,14.1,14.1,2160,11.2461478901513,11.2461478901513,11.1669496655728,11.1669496655728,2727.33386574622,0.0,1.0
2016-09-28,14.16,14.56,13.91,14.14,13973,11.2144686003199,11.5312614986341,11.0164730388736,11.1986289554042,17643.0722713296,0.0,1.0
2016-09-29,14.12,14.18,14.01,14.18,12393,11.1827893104885,11.2303082452356,11.0956712634521,11.2303082452356,15648.0780547189,0.0,1.0
2016-09-30,14.18,14.23,14.03,14.19,56820,11.2303082452356,11.2699073575249,11.1115109083678,11.2382280676935,71744.0325239352,0.0,1.0
2016-10-03,14.9,14.99,14.29,14.3,79939,11.8005354622011,11.8718138643217,11.317426292272,11.3253461147299,100935.343469391,0.0,1.0
2016-10-04,14.86,14.91,14.78,14.88,16100,11.7688561723696,11.8084552846589,11.7054975927068,11.7846958172853,20328.7385363491,0.0,1.0
2016-10-05,14.9,14.9,14.7137,14.89,8334,11.8005354622011,11.8005354622011,11.6529891698113,11.7926156397432,10522.9631653374,0.0,1.0
2016-10-06,14.81,14.89,14.09,14.86,10967,11.7292570600804,11.7926156397432,11.159029843115,11.7688561723696,13847.5326414993,0.0,1.0
2016-10-07,14.73,14.82,14.6641,14.82,3386,11.6658984804176,11.7371768825382,11.6137068504203,11.7371768825382,4275.34836547066,0.0,1.0
2016-10-10,14.77,14.81,14.68,14.68,2324,11.697577770249,11.7292570600804,11.6262993681283,11.6262993681283,2934.40921481211,0.0,1.0
2016-10-11,14.66,14.82,14.66,14.75,7668,11.6104597232126,11.7371768825382,11.6104597232126,11.6817381253333,9682.03522339902,0.0,1.0
2016-10-12,14.78,14.82,14.58,14.7094,12576,11.7054975927068,11.7371768825382,11.5471011435498,11.6495836461544,15879.1438405668,0.0,1.0
2016-10-13,14.61,14.71,14.61,14.71,4699,11.5708606109233,11.6500588355018,11.5708606109233,11.6500588355018,5933.21381256548,0.0,1.0
2016-10-14,14.3,14.63,14.29,14.63,2206,11.372865049477,11.635315781388,11.3649119969948,11.635315781388,2773.77774753871,0.06,1.0
2016-10-17,14.32,14.47,14.23,14.47,7305,11.3887711544413,11.5080669416736,11.3171936821019,11.5080669416736,9185.15251394844,0.0,1.0
2016-10-18,14.27,14.6,14.151,14.44,18807,11.3490058920305,11.6114566239415,11.2543645674929,11.4842077842271,23647.5240697918,0.0,1.0
2016-10-19,14.83,14.99,14.2501,14.45,48504,11.794376831031,11.9216256707455,11.333179317591,11.4921608367093,60987.9038379954,0.0,1.0
2016-10-20,14.93,14.9599,14.6948,14.6948,6891,11.8739073558525,11.8976869827742,11.6868515614723,11.6868515614723,8664.59766921547,0.0,1.0
2016-10-21,14.76,14.8754,14.69,14.75,23921,11.738705463656,11.8304836893,11.6830340962809,11.7307524111738,30077.7595189816,0.0,1.0
2016-10-24,14.87,14.928,14.47,14.78,28096,11.8261890409596,11.8723167453561,11.5080669416736,11.7546115686203,35327.3162261323,0.0,1.0
2016-10-25,14.84,14.9,14.8,14.88,6231,11.8023298835132,11.8500481984061,11.7705176735846,11.8341420934418,7834.72762688743,0.0,1.0
2016-10-26,14.8,14.9,14.76,14.88,8112,11.7705176735846,11.8500481984061,11.738705463656,11.8341420934418,10199.8572475222,0.0,1.0
2016-10-27,14.83,15.0,14.7878,14.86,4536,11.794376831031,11.9295787232276,11.7608149495563,11.8182359884775,5703.47047272694,0.0,1.0
2016-10-28,14.79,14.8,14.61,14.713,7002,11.7625646211024,11.7705176735846,11.6194096764237,11.7013261169899,8804.1667217888,0.0,1.0
2016-10-31,14.74,14.75,14.2575,14.446,6493,11.7227993586917,11.7307524111738,11.3390645764278,11.4889796157164,8164.16088611459,0.0,1.0
2016-11-01,14.84,14.8799,14.64,14.78,8747,11.8023298835132,11.834062562917,11.6432688338701,11.7546115686203,10998.2928185499,0.0,1.0
2016-11-02,14.84,14.854,14.592,14.854,7234,11.8023298835132,11.8134641569882,11.6050941819558,11.8134641569882,9095.87861545557,0.0,1.0
2016-11-03,14.79,14.81,14.72,14.72,5231,11.7625646211024,11.7784707260667,11.7068932537274,11.7068932537274,6577.34877487535,0.0,1.0
2016-11-04,14.72,14.83,14.72,14.83,3054,11.7068932537274,11.794376831031,11.7068932537274,11.794376831031,3840.03501404496,0.0,1.0
2016-11-07,14.83,14.85,14.67,14.71,7912,11.794376831031,11.8102829359953,11.6671279913166,11.6989402012452,9948.38147711982,0.0,1.0
2016-11-08,14.59,14.8,14.56,14.71,9292,11.6035035714594,11.7705176735846,11.5796444140129,11.6989402012452,11683.5642928965,0.0,1.0
2016-11-09,14.79,14.79,14.59,14.59,8506,11.7625646211024,11.7625646211024,11.6035035714594,11.6035035714594,10695.264515215,0.0,1.0
2016-11-10,15.16,15.27,14.85,14.85,36267,12.056827562942,12.1443111402457,11.8102829359953,11.8102829359953,45601.3588259233,0.0,1.0
2016-11-11,15.17,15.17,14.98,14.98,13847,12.0647806154242,12.0647806154242,11.9136726182633,11.9136726182633,17410.9249638116,0.0,1.0
2016-11-14,14.99,15.4,14.61,15.26,39028,11.9216256707455,12.2477008225137,11.6194096764237,12.1363580877636,49072.9818363284,0.0,1.0
2016-11-15,15.095,15.3766,14.92,15.03,24132,12.005132721808,12.2290906797054,11.8659543033704,11.9534378806741,30343.0664567563,0.0,1.0
2016-11-16,15.15,15.185,15.06,15.06,16081,12.0488745104599,12.0767101941474,11.9772970381205,11.9772970381205,20219.9093192067,0.0,1.0
2016-11-17,15.23,15.28,15.15,15.15,51104,12.1124989303171,12.1522641927279,12.0488745104599,12.0488745104599,64257.0888532268,0.0,1.0
2016-11-18,15.15,15.34,15.06,15.23,30517,12.0488745104599,12.1999825076208,11.9772970381205,12.1124989303171,38371.4304268535,0.0,1.0
2016-11-21,15.15,15.35,15.06,15.17,26487,12.0488745104599,12.2079355601029,11.9772970381205,12.0647806154242,33304.1936532447,0.0,1.0
2016-11-22,15.13,15.23,15.1,15.23,28102,12.0329684054956,12.1124989303171,12.0091092480491,12.1124989303171,35334.8604992442,0.0,1.0
2016-11-23,15.35,15.35,15.1,15.1624,11695,12.2079355601029,12.2079355601029,12.0091092480491,12.0587362955378,14705.0456742816,0.0,1.0
2016-11-25,15.41,15.41,15.28,15.31,4444,12.2556538749958,12.2556538749958,12.1522641927279,12.1761233501743,5587.79161834182,0.0,1.0
2016-11-28,15.66,15.72,15.28,15.28,21946,12.4544801870496,12.5021985019425,12.1522641927279,12.1522641927279,27594.4362862578,0.0,1.0
2016-11-29,16.94,16.94,15.66,15.75,71814,13.472470904765,13.472470904765,12.4544801870496,12.526057659389,90297.4048783978,0.0,1.0
2016-11-30,19.0,19.0,17.0696,17.31,134773,15.1107997160883,15.1107997160883,13.5755424649337,13.7667338466047,169460.720022228,0.0,1.0
2016-12-01,18.5,19.38,18.07,18.78,43761,14.7131470919807,15.4130157104101,14.3711658352482,14.935832561481,55024.1559429019,0.0,1.0
2016-12-02,17.15,18.22,16.7845,18.22,65661,13.6394850068902,14.4904616224805,13.3488009386676,14.4904616224805,82560.7528019672,0.0,1.0
2016-12-05,18.9,19.0,17.45,17.45,63542,15.0312691912668,15.1107997160883,13.8780765813548,13.8780765813548,79896.3670145533,0.0,1.0
2016-12-06,18.87,18.95,18.18,18.83,38492,15.0074100338203,15.0710344536775,14.4586494125519,14.9755978238917,48399.0267716502,0.0,1.0
2016-12-07,19.35,19.66,18.87,19.0,50593,15.3891565529636,15.6357011799103,15.0074100338203,15.1107997160883,63614.5682598487,0.0,1.0
2016-12-08,19.69,19.87,19.15,19.39,27082,15.6595603373568,15.8027152820355,15.2300955033206,15.4209687628922,34052.3340701919,0.0,1.0
2016-12-09,19.7,19.85,19.3441,19.6,11988,15.6675133898389,15.7868091770712,15.3844642519991,15.5879828650174,15073.4576779212,0.0,1.0
2016-12-12,19.04,19.75,18.5,19.65,26970,15.1426119260169,15.7072786522497,14.7131470919807,15.6277481274282,33911.5076387666,0.0,1.0
2016-12-13,18.44,19.56,18.26,19.17,42394,14.6654287770878,15.5561706550888,14.5222738324091,15.2460016082849,53305.3190522013,0.0,1.0
2016-12-14,18.59,19.4,18.1,19.4,27714,14.7847245643201,15.4289218153744,14.3950249926946,15.4289218153744,34846.9975046635,0.0,1.0
2016-12-15,18.46,18.63,18.43,18.43,17050,14.6813348820521,14.8165367742487,14.6574757246057,14.6574757246057,21438.3094268065,0.0,1.0
2016-12-16,18.1,18.11,17.56,17.72,169955,14.3950249926946,14.4029780451768,13.9655601586585,14.0928089983729,213697.822793719,0.0,1.0
2016-12-19,18.39,18.74,17.76,17.76,34607,14.625663514677,14.9040203515524,14.1246212083015,14.1246212083015,43514.1099315832,0.0,1.0
2016-12-20,18.97,19.2604,18.4667,18.59,28881,15.0869405586418,15.3178972027235,14.6866634272152,14.7847245643201,36314.3586249618,0.0,1.0
2016-12-21,18.79,19.18,18.79,19.0,18128,14.9437856139631,15.253954660767,14.9437856139631,15.1107997160883,22793.7638292755,0.0,1.0
2016-12-22,19.28,19.4,18.73,18.92,24025,15.3334851855886,15.4289218153744,14.8960672990702,15.0471752962311,30208.5269195908,0.0,1.0
2016-12-23,19.71,19.75,18.8652,19.28,16584,15.6754664423211,15.7072786522497,15.0035925686289,15.3334851855886,20852.3708817688,0.0,1.0
2016-12-27,19.75,19.99,19.5101,19.86,14432,15.7072786522497,15.8981519118213,15.5164849232029,15.7947622295534,18146.4915922387,0.0,1.0
2016-12-28,19.83,19.95,19.545,19.76,19232,15.7709030721069,15.8663397018927,15.5442410763656,15.7152317047318,24181.9100818969,0.0,1.0
2016-12-29,18.86,19.82,18.82,19.82,16787,14.9994569813382,15.7629500196247,14.9676447714096,15.7629500196247,21107.6187887272,0.0,1.0
2016-12-30,19.43,19.43,18.621,18.92,20414,15.4527809728208,15.4527809728208,14.8093790270148,15.0471752962311,25668.1318849752,0.0,1.0
2017-01-03,19.33,19.48,19.0,19.39,26329,15.3732504479993,15.4925462352316,15.1107997160883,15.4209687628922,33105.5277946268,0.0,1.0
2017-01-04,20.05,20.22,19.33,19.33,20699,15.9458702267142,16.0810721189108,15.3732504479993,15.3732504479993,26026.4848577987,0.0,1.0
2017-01-05,20.53,20.79,19.75,19.7895,26642,16.3276167458575,16.5343961103935,15.7072786522497,15.7386932095542,33499.0873753066,0.0,1.0
2017-01-06,20.36,20.74,19.6348,20.61,16825,16.1924148536609,16.4946308479827,15.6156594876553,16.3912411657147,21155.3991851038,0.0,1.0
2017-01-09,20.3,20.58,19.5997,20.49,23529,16.144696538768,16.3673820082683,15.5877442734429,16.2958045359289,29584.8670089929,0.0,1.0
2017-01-10,20.21,20.42,19.53,20.21,16709,16.0731190664287,16.2401331685539,15.5323114976423,16.0731190664287,21009.5432382703,0.0,1.0
2017-01-11,20.17,20.45,20.015,20.2,17365,16.0413068565001,16.2639923260003,15.9180345430267,16.0651660139465,21834.3837651902,0.0,1.0
2017-01-12,20.09,20.26,19.8622,20.16,12373,15.9776824366428,16.1128843288394,15.7965119010994,16.0333538040179,15557.5485359459,0.0,1.0
2017-01-13,20.41,20.73,19.69,20.32,14173,16.2321801160717,16.4866777955006,15.6595603373568,16.1606026437323,17820.8304695676,0.0,1.0
2017-01-17,19.95,20.4093,19.58,20.4,19313,15.8663397018927,16.231623402398,15.5720767600531,16.2242270635895,24283.7577689099,0.0,1.0
2017-01-18,20.79,20.81,18.5942,19.93,27837,16.5343961103935,16.5503022153578,14.7880648463626,15.8504335969284,35001.655103461,0.0,1.0
2017-01-19,20.53,20.97,20.09,20.84,19633,16.3753350607504,16.7262920713072,16.0243780501937,16.6226002272791,24614.1827635696,0.06,1.0
2017-01-20,20.12,20.4,19.475,19.475,7405,16.0483069372771,16.2716432167223,15.5338358649837,15.5338358649837,9283.75812989521,0.0,1.0
2017-01-23,20.3,20.35,19.7768,20.25,12229,16.1918802597776,16.2317617382499,15.7745604690428,16.1519987813052,15331.6783484792,0.0,1.0
2017-01-24,20.21,20.35,19.77,20.22,10795,16.1200935985273,16.2317617382499,15.7691365879706,16.1280698942218,13533.851318328,0.0,1.0
2017-01-25,19.87,20.24,19.84,20.24,8095,15.8488995449153,16.1440224856107,15.8249706578319,16.1440224856107,10148.8213452399,0.0,1.0
2017-01-26,20.11,20.34,19.6,19.92,10045,16.0403306415826,16.2237854425555,15.6335395611646,15.8887810233877,12593.5652146924,0.0,1.0
2017-01-27,20.48,20.71,20.13,20.25,20858,16.3354535822781,16.5189083832509,16.0562832329716,16.1519987813052,26149.9833995076,0.0,1.0
2017-01-30,20.7,20.98,20.35,20.35,20415,16.5109320875564,16.7342683670017,16.2317617382499,16.2317617382499,25594.5877409604,0.0,1.0
2017-01-31,20.49,20.86,19.9,20.66,15481,16.3434298779725,16.638552818668,15.8728284319987,16.4790269047786,19408.7588938431,0.0,1.0
2017-02-01,20.5,20.89,20.28,20.74,55222,16.351406173667,16.6624817057514,16.1759276683886,16.5428372703343,69232.6389532848,0.0,1.0
2017-02-02,21.14,21.32,20.25,20.54,56783,16.8618890981132,17.0054624206137,16.1519987813052,16.3833113564449,71189.6877636516,0.0,1.0
2017-02-03,22.97,23.22,21.17,21.17,42645,18.3215512102015,18.5209586025633,16.8858179851966,16.8858179851966,53464.6678527187,0.0,1.0
2017-02-06,22.66,23.21,22.19,22.99,50242,18.0742860436729,18.5129823068688,17.6994001460327,18.3375038015905,62989.1392251446,0.0,1.0
2017-02-07,22.99,23.16,22.58,22.67,18934,18.3375038015905,18.4731008283965,18.0104756781171,18.0822623393674,23737.8361149812,0.0,1.0
2017-02-08,23.13,23.25,22.9,22.91,14300,18.4491719413131,18.5448874896467,18.2657171403402,18.2736934360347,17928.1217093182,0.0,1.0
2017-02-09,23.0,23.25,22.81,23.13,18700,18.3454800972849,18.5448874896467,18.19393047909,18.4491719413131,23444.466850647,0.0,1.0
2017-02-10,23.16,23.35,23.0,23.0,17815,18.4731008283965,18.6246504465915,18.3454800972849,18.3454800972849,22334.929248357,0.0,1.0
2017-02-13,22.64,23.1,22.56,22.95,22975,18.058333452284,18.4252430542297,17.9945230867282,18.3055986188126,28804.0976413696,0.0,1.0
2017-02-14,23.2,23.2,22.75,22.8,61461,18.5050060111744,18.5050060111744,18.1460727049231,18.1859541833955,77054.5656207278,0.0,1.0
2017-02-15,23.13,23.2,22.92,23.2,14290,18.4491719413131,18.5050060111744,18.2816697317292,18.5050060111744,17915.5845612697,0.0,1.0
2017-02-16,22.67,22.67,21.01,21.01,20756,18.0822623393674,18.0822623393674,16.7581972540851,16.7581972540851,26022.1044894132,0.0,1.0
2017-02-17,22.11,22.56,22.11,22.56,18530,17.635589780477,17.9945230867282,17.635589780477,17.9945230867282,23231.3353338228,0.0,1.0
2017-02-21,22.15,22.57,21.55,22.32,60028,17.6674949632548,18.0024993824227,17.1889172215865,17.8030919900609,75257.9923053817,0.0,1.0
2017-02-22,23.04,23.75,22.7,23.03,495745,18.3773852800628,18.9437022743703,18.1061912264508,18.3694089843684,621522.84592909,0.0,1.0
2017-02-23,22.9,23.42,22.64,23.21,100224,18.2657171403402,18.6804845164528,18.058333452284,18.5129823068688,125652.312601029,0.0,1.0
2017-02-24,22.84,23.25,22.54,22.83,40704,18.2178593661734,18.5448874896467,17.9785704953392,18.2098830704789,51031.2074165098,0.0,1.0
2017-02-27,22.85,23.08,22.6,22.95,27649,18.2258356618679,18.4092904628407,18.0264282695061,18.3055986188126,34663.9606392265,0.0,1.0
2017-02-28,21.93,22.77,21.76,22.73,46129,17.4920164579765,18.1620252963121,17.3564194311704,18.1301201135342,57832.610232807,0.0,1.0
2017-03-01,22.28,22.73,21.97,22.1,46185,17.771186807283,18.1301201135342,17.5239216407544,17.6276134847825,57902.8182618785,0.0,1.0
2017-03-02,22.06,22.8,21.59,22.7,32511,17.5957083020046,18.1859541833955,17.2208224043644,18.1061912264508,40759.5220203948,0.0,1.0
2017-03-03,22.56,22.99,21.82,21.94,56586,17.9945230867282,18.3375038015905,17.4042772053373,17.4999927536709,70942.7059470966,0.0,1.0
2017-03-06,22.01,22.86,21.9,22.52,45805,17.5558268235322,18.2338119575623,17.4680875708931,17.9626179039503,57426.4066360367,0.0,1.0
2017-03-07,22.46,22.69,21.96,22.03,26257,17.9147601297835,18.0982149307563,17.5159453450599,17.5717794149212,32918.7896308789,0.0,1.0
2017-03-08,22.61,22.76,22.34,22.55,19396,18.0344045652005,18.1540490006176,17.8190445814498,17.9865467910337,24317.0523548208,0.0,1.0
2017-03-09,22.8,23.0,22.67,22.74,27020,18.1859541833955,18.3454800972849,18.0822623393674,18.1380964092287,33875.3740269776,0.0,1.0
2017-03-10,22.63,23.0,22.5,22.94,35336,18.0503571565895,18.3454800972849,17.9466653125614,18.2976223231181,44301.2663440888,0.0,1.0
2017-03-13,22.89,23.0,22.44,22.47,26682,18.2577408446458,18.3454800972849,17.8988075383945,17.9227364254779,33451.618422939,0.0,1.0
2017-03-14,22.67,22.87,22.33,22.64,26400,18.0822623393674,18.2417882532568,17.8110682857553,18.058333452284,33098.0708479721,0.0,1.0
2017-03-15,22.5,22.81,22.42,22.81,15616,17.9466653125614,18.19393047909,17.8828549470056,18.19393047909,19578.0103924974,0.0,1.0
2017-03-16,22.58,22.8,22.14,22.51,17285,18.0104756781171,18.1859541833955,17.6595186675604,17.9546416082558,21670.4604017879,0.0,1.0
2017-03-17,22.99,23.0,22.25,22.54,98744,18.3375038015905,18.3454800972849,17.7472579201996,17.9785704953392,123796.814689854,0.0,1.0
2017-03-20,22.04,23.34,22.01,22.96,140062,17.5797557106157,18.616674150897,17.5558268235322,18.3135749145071,175597.80299654,0.0,1.0
2017-03-21,21.82,22.33,21.6,22.16,32688,17.4042772053373,17.8110682857553,17.2287987000589,17.6754712589493,40981.4295408527,0.0,1.0
2017-03-22,20.37,21.75,19.83,21.67,89273,16.2477143296389,17.348443135476,15.8169943621374,17.2846327699202,111922.881773144,0.0,1.0
2017-03-23,20.98,21.49,20.15,20.15,102011,16.7342683670017,17.1410594474197,16.0722358243605,16.0722358243605,127892.700957291,0.0,1.0
2017-03-24,21.31,21.45,20.5,21.29,87168,16.9974861249192,17.1091542646418,16.351406173667,16.9815335335303,109283.812108941,0.0,1.0
2017-03-27,21.19,21.42,20.78,21.08,33491,16.9017705765856,17.0852253775584,16.5747424531122,16.8140313239464,41988.1625291452,0.0,1.0
2017-03-28,21.46,21.68,21.0,21.3,29875,17.1171305603363,17.2926090656147,16.7502209583906,16.9895098292247,37454.729794817,0.0,1.0
2017-03-29,21.44,21.6,21.4,21.59,14527,17.1011779689474,17.2287987000589,17.0692727861695,17.2208224043644,18212.7149700186,0.0,1.0
2017-03-30,22.4,23.0,21.38,21.5,101620,17.8669023556166,18.3454800972849,17.0533201947805,17.1490357431142,127402.498468596,0.0,1.0
2017-03-31,22.16,22.5,21.89,22.43,54551,17.6754712589493,17.9466653125614,17.4601112751986,17.8908312427001,68391.3963192322,0.0,1.0
2017-04-03,21.98,22.29,21.73,22.16,27514,17.5318979364488,17.7791631029774,17.332490544087,17.6754712589493,34494.7091405722,0.0,1.0
2017-04-04,21.8,22.12,21.7,21.72,15328,17.3883246139483,17.6435660761714,17.3085616570036,17.3245142483926,19216.9405287014,0.0,1.0
2017-04-05,22.08,22.41,21.55,21.93,29922,17.6116608933935,17.8748786513111,17.1889172215865,17.4920164579765,37513.6543906449,0.0,1.0
2017-04-06,22.23,22.38,21.26,21.97,44437,17.7313053288106,17.8509497642277,16.9576046464469,17.5239216407544,55711.3247830053,0.0,1.0
2017-04-07,22.0,22.0,21.06,21.99,45716,17.5478505278378,17.5478505278378,16.7980787325574,17.5398742321433,57314.826018405,0.0,1.0
2017-04-10,22.02,22.38,21.07,21.9,27950,17.5638031192267,17.8509497642277,16.8060550282519,17.4680875708931,35041.3287954857,0.0,1.0
2017-04-11,21.9,22.32,21.56,21.78,36920,17.4680875708931,17.8030919900609,17.196893517281,17.3723720225594,46287.150594967,0.0,1.0
2017-04-12,21.75,22.16,21.14,21.92,32628,17.348443135476,17.6754712589493,16.8618890981132,17.484040162282,40906.2066525619,0.0,1.0
2017-04-13,21.85,21.99,21.6,21.67,12704,17.4760638665875,17.5880386465107,17.2761089024389,17.3320962924005,15883.5766519891,0.06,1.0
2017-04-17,21.94,21.95,21.6,21.85,11328,17.548047653681,17.556045852247,17.2761089024389,17.4760638665875,14163.1892564336,0.0,1.0
2017-04-18,21.17,21.91,21.11,21.89,23143,16.9321863641033,17.5240530579832,16.8841971727077,17.5080566608513,28935.265621614,0.0,1.0
2017-04-19,21.27,21.69,21.0,21.63,21215,17.0121683497628,17.3480926895324,16.7962169884823,17.3001034981368,26524.7228173763,0.0,1.0
2017-04-20,21.46,21.74,21.1,21.41,20751,17.1641341225157,17.3880836823621,16.8761989741417,17.124143129686,25944.5921839913,0.0,1.0
2017-04-21,21.51,21.8,21.22,21.25,27322,17.2041251153454,17.4360728737578,16.9721773569331,16.9961719526309,34160.1921666914,0.0,1.0
2017-04-24,21.66,21.88,21.57,21.63,22063,17.3240980938346,17.5000584622854,17.2521143067411,17.3001034981368,27584.9615611489,0.0,1.0
2017-04-25,21.85,21.96,21.67,21.79,30385,17.4760638665875,17.5640440508129,17.3320962924005,17.4280746751919,37989.8045159548,0.0,1.0
2017-04-26,21.84,22.21,21.56,21.97,38061,17.4680656680216,17.7639990149615,17.2441161081751,17.5720422493788,47586.9655975564,0.0,1.0
2017-04-27,21.76,22.07,21.45,21.94,19606,17.404080079494,17.6520242350383,17.1561359239498,17.548047653681,24513.0198235909,0.0,1.0
2017-04-28,21.73,21.99,21.39,21.39,14414,17.3800854837962,17.5880386465107,17.1081467325541,17.1081467325541,18021.5580810588,0.0,1.0
2017-05-01,21.85,22.2,21.78,21.96,27585,17.4760638665875,17.7560008163956,17.4200764766259,17.5640440508129,34489.0162110453,0.0,1.0
2017-05-02,21.57,21.94,21.57,21.85,22852,17.2521143067411,17.548047653681,17.2521143067411,17.4760638665875,28571.4336942109,0.0,1.0
2017-05-03,21.98,21.98,21.5,21.7,20492,17.5800404479448,17.5800404479448,17.1961269167795,17.3560908880984,25620.7692657872,0.0,1.0
2017-05-04,21.66,21.97,21.55,21.97,16079,17.3240980938346,17.5720422493788,17.2361179096092,17.5720422493788,20103.2768409424,0.0,1.0
2017-05-05,21.9,21.99,21.64,21.76,14136,17.5160548594172,17.5880386465107,17.3081016967027,17.404080079494,17673.9798136428,0.0,1.0
2017-05-08,21.94,22.0,21.79,21.86,63651,17.548047653681,17.5960368450767,17.4280746751919,17.4840620651535,79581.6701413539,0.0,1.0
2017-05-09,21.8,21.95,21.65,21.95,20011,17.4360728737578,17.556045852247,17.3160998952686,17.556045852247,25019.3838462653,0.0,1.0
2017-05-10,21.83,21.95,21.55,21.88,20210,17.4600674694556,17.556045852247,17.2361179096092,17.5000584622854,25268.1898722214,0.0,1.0
2017-05-11,21.93,22.19,21.73,21.73,17434,17.5400494551151,17.7480026178296,17.3800854837962,17.3800854837962,21797.4083242111,0.0,1.0
2017-05-12,21.92,21.95,21.59,21.93,12564,17.5320512565491,17.556045852247,17.268110703873,17.5400494551151,15708.5372367437,0.0,1.0
2017-05-15,21.35,21.92,21.33,21.66,25078,17.0761539382903,17.5320512565491,17.0601575411584,17.3240980938346,31354.5603966139,0.0,1.0
2017-05-16,20.97,21.35,20.61,21.35,26920,16.7722223927845,17.0761539382903,16.4842872444105,17.0761539382903,33657.5789886292,0.0,1.0
2017-05-17,20.82,21.06,20.25,20.78,22498,16.6522494142953,16.8442061798779,16.1963520960365,16.6202566200315,28128.8340299473,0.0,1.0
2017-05-18,20.25,21.0,20.22,20.74,39725,16.1963520960365,16.7962169884823,16.1723575003387,16.5882638257677,49667.4340759026,0.0,1.0
2017-05-19,21.0,21.0,20.27,20.3,34966,16.7962169884823,16.7962169884823,16.2123484931684,16.2363430888662,43717.344239094,0.0,1.0
2017-05-22,20.94,21.05,20.65,21.04,27721,16.7482277970866,16.836207981312,16.5162800386742,16.8282097827461,34659.0545001409,0.0,1.0
2017-05-23,20.94,21.02,20.94,20.95,37700,16.7482277970866,16.8122133856142,16.7482277970866,16.7562259956526,47135.6139625307,0.0,1.0
2017-05-24,20.54,21.0,20.51,20.9,14634,16.4282998544489,16.7962169884823,16.404305258751,16.7162350028228,18296.6200193016,0.0,1.0
2017-05-25,20.89,21.0,20.28,20.89,14347,16.7082368042569,16.7962169884823,16.2203466917343,16.7082368042569,17937.7892180485,0.0,1.0
2017-05-26,20.63,20.93,20.18,20.83,18768,16.5002836415424,16.7402295985207,16.1403647060749,16.6602476128612,23465.2838951929,0.0,1.0
2017-05-30,20.03,20.49,19.97,20.49,20451,16.0203917275857,16.3883088616191,15.9724025361901,16.3883088616191,25569.5077227511,0.0,1.0
2017-05-31,19.7,20.09,19.16,20.06,142490,15.7564511749096,16.0683809189814,15.3245484523486,16.0443863232836,178152.616273766,0.0,1.0
2017-06-01,19.96,20.09,19.76,20.0,28799,15.9644043376241,16.0683809189814,15.8044403663052,15.9963971318879,36006.8579975311,0.0,1.0
2017-06-02,19.83,20.11,19.62,19.94,33308,15.8604277562668,16.0843773161133,15.692465586382,15.9484079404922,41644.3774499728,0.0,1.0
2017-06-05,20.17,20.38,19.66,19.92,64078,16.1323665075089,16.3003286773938,15.7244583806458,15.9324115433603,80115.5403578527,0.0,1.0
2017-06-06,19.51,20.24,19.34,20.19,15710,15.6044854021566,16.1883538974705,15.4685160265356,16.1483629046408,19641.9229536169,0.0,1.0
2017-06-07,19.83,20.03,19.3,19.5,27317,15.8604277562668,16.0203917275857,15.4365232322718,15.5964872035907,34153.9407590041,0.0,1.0
2017-06-08,20.11,20.3,19.06,19.5,47263,16.0843773161133,16.2363430888662,15.2445664666892,15.5964872035907,59092.0563053337,0.0,1.0
2017-06-09,20.25,20.85,20.25,20.25,77571,16.1963520960365,16.6762440099931,16.1963520960365,16.1963520960365,96985.5891429035,0.0,1.0
2017-06-12,20.14,20.64,19.67,20.1,33893,16.1083719118111,16.5082818401083,15.7324565792117,16.0763791175473,42375.7921493913,0.0,1.0
2017-06-13,20.88,21.05,20.18,20.18,40888,16.700238605691,16.836207981312,16.1403647060749,16.1403647060749,51121.5115039774,0.0,1.0
2017-06-14,20.9,21.0,20.43,20.9,27857,16.7162350028228,16.7962169884823,16.3403196702235,16.7162350028228,34829.0927892366,0.0,1.0
2017-06-15,20.5,21.14,20.34,20.97,92571,16.3963070601851,16.9081917684055,16.26833588313,16.7722223927845,115739.812204918,0.0,1.0
2017-06-16,20.09,20.62,19.77,20.5,95300,16.0683809189814,16.4922854429764,15.8124385648712,16.3963070601851,119151.830520668,0.0,1.0
2017-06-19,20.27,20.94,20.07,20.29,46289,16.2123484931684,16.7482277970866,16.0523845218495,16.2283448903003,57874.2820878403,0.0,1.0
2017-06-20,20.22,20.61,20.02,20.3,39728,16.1723575003387,16.4842872444105,16.0123935290198,16.2363430888662,49671.1849205149,0.0,1.0
2017-06-21,19.36,20.45,19.23,20.15,60006,15.4845124236675,16.3563160673554,15.3805358423102,16.116370110377,75024.3939372841,0.0,1.0
2017-06-22,19.51,20.44,18.95,19.38,66797,15.6044854021566,16.3483178687894,15.1565862824638,15.5005088207994,83515.0558582272,0.0,1.0
2017-06-23,19.58,19.85,18.82,19.63,1172324,15.6604727921182,15.8764241533987,15.0526097011065,15.700463784948,1465735.05313024,0.0,1.0
2017-06-26,20.16,20.49,19.45,19.54,75182,16.124368308943,16.3883088616191,15.556496210761,15.6284799978545,93998.6665498933,0.0,1.0
2017-06-27,20.29,20.51,20.06,20.43,44509,16.2283448903003,16.404305258751,16.0443863232836,16.3403196702235,55648.7809511478,0.0,1.0
2017-06-28,20.51,20.94,20.41,20.44,40000,16.404305258751,16.7482277970866,16.3243232730916,16.3483178687894,50011.2614987064,0.0,1.0
2017-06-29,21.0,21.0,20.36,20.7,27100,16.7962169884823,16.7962169884823,16.2843322802619,16.556271031504,33882.6296653735,0.0,1.0
2017-06-30,20.88,21.08,20.5,20.9,60629,16.700238605691,16.8602025770098,16.3963070601851,16.7162350028228,75803.3193351263,0.0,1.0
2017-07-03,21.2,21.38,20.92,20.92,16848,16.9561809598012,17.1001485339882,16.7322313999547,16.7322313999547,21064.743343255,0.0,1.0
2017-07-05,20.78,21.21,20.39,21.21,20852,16.6202566200315,16.9641791583671,16.3083268759597,16.9641791583671,26070.8706192756,0.0,1.0
2017-07-06,21.26,21.34,20.55,20.77,26252,17.0041701511968,17.0681557397244,16.4362980530148,16.6122584214656,32822.390921601,0.0,1.0
2017-07-07,21.65,21.67,21.24,21.32,27011,17.3160998952686,17.3320962924005,16.9881737540649,17.0521593425925,33771.3546085389,0.0,1.0
2017-07-10,21.6,21.85,21.08,21.38,46465,17.2761089024389,17.4760638665875,16.8602025770098,17.1001485339882,58094.3316384347,0.0,1.0
2017-07-11,21.16,21.52,20.74,21.52,62536,16.9241881655374,17.2121233139114,16.5882638257677,17.2121233139114,78187.6062270773,0.0,1.0
2017-07-12,21.33,21.62,20.99,21.17,69728,17.0601575411584,17.2921052995708,16.7882187899163,16.9321863641033,87179.6310445449,0.0,1.0
2017-07-13,21.18,21.395,20.96,21.32,67370,16.9401845626693,17.1121458318371,16.7642241942185,17.0521593425925,84231.4671791959,0.0,1.0
2017-07-14,21.0,21.18,20.73,20.88,69465,16.844206179878,16.9885850899912,16.6276378147081,16.7479535731358,86603.3688036087,0.06,1.0
2017-07-17,21.11,21.2,20.83,20.9,55951,16.9324377360583,17.0046271911149,16.7078483203266,16.7639956742595,69755.2017264913,0.0,1.0
2017-07-18,21.03,21.1,20.7,20.92,38098,16.8682693315635,16.9244166854964,16.6035746630225,16.7800377753832,47497.5188178204,0.0,1.0
2017-07-19,20.95,21.15,20.82,21.0,58924,16.8041009270687,16.9645219383056,16.6998272697647,16.844206179878,73461.6987458988,0.0,1.0
2017-07-20,20.96,21.0,20.8,20.95,30114,16.8121219776306,16.844206179878,16.683785168641,16.8041009270687,37543.7104750864,0.0,1.0
2017-07-21,20.7,21.13,20.54,21.13,46436,16.6035746630225,16.948479837182,16.475237854033,16.948479837182,57892.6658571137,0.0,1.0
2017-07-24,20.81,20.94,20.65,20.72,50278,16.6918062192029,16.7960798765069,16.5634694102133,16.6196167641462,62682.5621062095,0.0,1.0
2017-07-25,21.01,21.11,20.81,20.99,72279,16.8522272304398,16.9324377360583,16.6918062192029,16.8361851293161,90111.6374254092,0.0,1.0
2017-07-26,20.96,21.11,20.9,21.11,49723,16.8121219776306,16.9324377360583,16.7639956742595,16.9324377360583,61990.6327938075,0.0,1.0
2017-07-27,21.04,21.05,20.64,21.05,27700,16.8762903821253,16.8843114326872,16.5554483596515,16.8843114326872,34534.1296460084,0.0,1.0
2017-07-28,20.52,20.99,20.38,20.77,47344,16.4591957529093,16.8361851293161,16.3469010450435,16.6597220169555,59024.6871465928,0.0,1.0
2017-07-31,20.45,20.91,20.28,20.91,121685,16.4030483989764,16.7720167248213,16.266690539425,16.7720167248213,151707.060143485,0.0,1.0
2017-08-01,20.53,20.53,20.35,20.5,57182,16.4672168034712,16.4672168034712,16.3228378933579,16.4431536517856,71289.9134085937,0.0,1.0
2017-08-02,20.32,20.5,20.05,20.5,64609,16.2987747416724,16.4431536517856,16.0822063765025,16.4431536517856,80549.2989999621,0.0,1.0
2017-08-03,20.06,20.3,19.89,20.26,52860,16.0902274270644,16.2827326405487,15.953869567513,16.2506484383013,65901.5918082309,0.0,1.0
2017-08-04,20.13,20.2,19.97,20.08,39626,16.1463747809973,16.2025221349302,16.0180379720077,16.1062695281881,49402.506186019,0.0,1.0
2017-08-07,20.06,20.42,19.93,20.08,46215,16.0902274270644,16.3789852472908,15.9859537697604,16.1062695281881,57617.1408516344,0.0,1.0
2017-08-08,20.37,20.62,20.03,20.05,116636,16.3388799944816,16.5394062585278,16.0661642753788,16.0822063765025,145412.373479849,0.0,1.0
2017-08-09,20.14,20.62,19.49,20.34,106869,16.1543958315591,16.5394062585278,15.6330275450391,16.3148168427961,133235.664301057,0.0,1.0
2017-08-10,19.51,20.03,19.31,20.03,49836,15.6490696461628,16.0661642753788,15.4886486349259,16.0661642753788,62131.5120952517,0.0,1.0
2017-08-11,19.28,19.96,18.96,19.53,63276,15.4645854832403,16.0100169214459,15.2079118652612,15.6651117472865,78887.4219307158,0.0,1.0
2017-08-14,19.47,19.52,19.23,19.4,26165,15.6169854439154,15.6570906967246,15.4244802304311,15.5608380899825,32620.4152414371,0.0,1.0
2017-08-15,19.73,19.78,19.53,19.59,30505,15.8255327585234,15.8656380113327,15.6651117472865,15.7132380506576,38031.1777924724,0.0,1.0
2017-08-16,19.57,19.82,19.51,19.72,22235,15.6971959495339,15.89772221358,15.6490696461628,15.8175117079616,27720.807677942,0.0,1.0
2017-08-17,19.61,19.93,19.32,19.6,33461,15.7292801517813,15.9859537697604,15.4966696854877,15.7212591012194,41716.4805806889,0.0,1.0
2017-08-18,19.62,19.72,19.36,19.51,29998,15.7373012023431,15.8175117079616,15.5287538877351,15.6490696461628,37399.0910151971,0.0,1.0
2017-08-21,19.32,19.65,19.2,19.5,48609,15.4966696854877,15.7613643540287,15.4004170787456,15.641048595601,60601.7872910766,0.0,1.0
2017-08-22,19.71,19.8,19.06,19.45,122610,15.8094906573997,15.8816801124564,15.2881223708797,15.6009433427917,152860.275664155,0.0,1.0
2017-08-23,19.61,19.89,19.43,19.52,19888,15.7292801517813,15.953869567513,15.584901241668,15.6570906967246,24794.7570541449,0.0,1.0
2017-08-24,19.98,20.0,19.46,19.63,16018,16.0260590225696,16.0421011236933,15.6089643933536,15.745322252905,19969.9526595582,0.0,1.0
2017-08-25,19.77,20.13,19.7,20.08,23701,15.8576169607708,16.1463747809973,15.8014696068379,16.1062695281881,29548.4984382687,0.0,1.0
2017-08-28,19.7,20.22,19.37,19.96,21661,15.8014696068379,16.2185642360539,15.5367749382969,16.0100169214459,27005.1906953858,0.0,1.0
2017-08-29,19.62,19.88,19.3994,19.56,16436,15.7373012023431,15.9458485169511,15.5603568269488,15.689174898972,20491.0814029528,0.0,1.0
2017-08-30,20.07,20.22,19.64,19.73,23755,16.0982484776262,16.2185642360539,15.7533433034668,15.8255327585234,29615.8212902862,0.0,1.0
2017-08-31,20.21,20.24,20.01,20.02,14877,16.2105431854921,16.2346063371776,16.0501221742551,16.058143224817,18547.4457308182,0.0,1.0
2017-09-01,20.42,20.44,20.01,20.2,26565,16.3789852472908,16.3950273484145,16.0501221742551,16.2025221349302,33119.1030341594,0.0,1.0
2017-09-05,20.25,20.59,20.07,20.21,81951,16.2426273877395,16.5153431068422,16.0982484776262,16.2105431854921,102169.90825343,0.0,1.0
2017-09-06,19.95,20.42,19.89,20.3,30169,16.0019958708841,16.3789852472908,15.953869567513,16.2827326405487,37612.2800465856,0.0,1.0
2017-09-07,19.84,20.12,19.56,20.12,25324,15.9137643147037,16.1383537304354,15.689174898972,16.1383537304354,31571.9241572389,0.0,1.0
2017-09-08,20.07,20.26,19.73,20.08,11137,16.0982484776262,16.2506484383013,15.8255327585234,16.1062695281881,13884.7148688663,0.0,1.0
2017-09-11,20.52,20.68,20.23,20.32,12307,16.4591957529093,16.5875325618989,16.2265852866158,16.2987747416724,15343.3766625785,0.0,1.0
2017-09-12,20.83,21.0,20.52,20.52,33958,16.7078483203266,16.844206179878,16.4591957529093,16.4591957529093,42336.1001631461,0.0,1.0
2017-09-13,21.01,21.1,20.52,20.68,38450,16.8522272304398,16.9244166854964,16.4591957529093,16.5875325618989,47936.3640754159,0.0,1.0
2017-09-14,20.85,21.09,20.7,21.0,12303,16.7238904214502,16.9163956349346,16.6035746630225,16.844206179878,15338.3897846513,0.0,1.0
2017-09-15,20.86,21.0,19.93,20.87,38231,16.7319114720121,16.844206179878,15.9859537697604,16.7399325225739,47663.3325089005,0.0,1.0
2017-09-18,21.0,21.08,20.58,20.85,17166,16.844206179878,16.9083745843727,16.5073220562804,16.7238904214502,21401.1866246707,0.0,1.0
2017-09-19,20.98,21.0,20.95,20.96,29583,16.8281640787543,16.844206179878,16.8041009270687,16.8121219776306,36881.7024302477,0.0,1.0
2017-09-20,20.99,21.09,20.67,20.91,22779,16.8361851293161,16.9163956349346,16.579511511337,16.7720167248213,28399.0230760442,0.0,1.0
2017-09-21,21.0,21.04,20.77,20.99,25319,16.844206179878,16.8762903821253,16.6597220169555,16.8361851293161,31565.6905598297,0.0,1.0
2017-09-22,21.0,21.09,20.96,21.0,44237,16.844206179878,16.9163956349346,16.8121219776306,16.844206179878,55151.1297166233,0.0,1.0
2017-09-25,21.63,21.73,20.93,20.93,20152,17.3495323652743,17.4297428708928,16.788058825945,16.788058825945,25123.8909973415,0.0,1.0
2017-09-26,22.02,22.73,21.52,21.62,15245,17.6623533371863,18.2318479270774,17.261300809094,17.3415113147124,19006.2385001226,0.0,1.0
2017-09-27,22.24,22.42,21.65,22.21,47006,17.8388164495469,17.9831953596602,17.365574466398,17.8147532978614,58603.2959617426,0.0,1.0
2017-09-28,22.33,22.4,21.85,21.85,23556,17.9110059046036,17.9671532585365,17.5259954776349,17.5259954776349,29367.7241134069,0.0,1.0
2017-09-29,22.34,22.4,21.54,21.91,22757,17.9190269551654,17.9671532585365,17.2773429102177,17.574121781006,28371.5952474445,0.0,1.0
2017-10-02,22.35,22.39,21.92,22.35,25828,17.9270480057272,17.9591322079746,17.5821428315678,17.9270480057272,32200.2707760688,0.0,1.0
2017-10-03,22.72,22.79,22.31,22.4,15647,18.2238268765156,18.2799742304485,17.8949638034799,17.9671532585365,19507.4197318084,0.0,1.0
2017-10-04,22.57,22.81,21.74,22.71,15884,18.1035111180879,18.2960163315722,17.4377639214546,18.2158058259537,19802.8922489962,0.0,1.0
2017-10-05,22.35,22.64,22.32,22.64,23610,17.9270480057272,18.1596584720208,17.9029848540417,18.1596584720208,29435.0469654245,0.0,1.0
2017-10-06,22.74,22.8,22.3,22.34,23553,18.2398689776393,18.2879952810103,17.886942752918,17.9190269551654,29363.9839549615,0.0,1.0
2017-10-09,22.88,22.96,22.22,22.54,13052,18.3521636855051,18.4163320899999,17.8227743484232,18.0794479664023,16272.1826765235,0.0,1.0
2017-10-10,23.39,23.41,22.98,22.99,25393,18.7612372641593,18.777279365283,18.4323741911236,18.4403952416854,31657.9478014834,0.0,1.0
2017-10-11,22.95,23.69,22.87,23.31,22128,18.408311039438,19.0018687810147,18.3441426349433,18.6970688596645,27587.408693389,0.0,1.0
2017-10-12,22.68,23.01,22.55,23.01,11877,18.1917426742682,18.4564373428091,18.0874690169642,18.4564373428091,14807.2872854022,0.0,1.0
2017-10-13,22.94,23.0,22.43,22.69,15726,18.4002899888762,18.4484162922473,17.991216410222,18.19976372483,19605.910570871,0.0,1.0
2017-10-16,22.93,23.03,22.82,22.94,10494,18.4484162922473,18.5288716620347,18.3599153854812,18.456461829226,13043.2561900243,0.07,1.0
2017-10-17,22.91,22.98,22.68,22.72,7070,18.4323252182898,18.488643977141,18.2472778677788,18.2794600156938,8787.4805854271,0.0,1.0
2017-10-18,22.85,23.01,22.56,22.56,14983,18.3840519964174,18.5127805880772,18.150731424034,18.150731424034,18622.7470454673,0.0,1.0
2017-10-19,22.99,23.11,22.806,22.85,21059,18.4966895141197,18.5932359578646,18.3486516337109,18.3840519964174,26174.7600634384,0.0,1.0
2017-10-20,22.58,23.3,22.43,23.01,20514,18.1668224979914,18.7461011604606,18.0461394433104,18.5127805880772,25497.3658740385,0.0,1.0
2017-10-23,22.16,22.72,22.12,22.72,9291,17.8289099448844,18.2794600156938,17.7967277969695,18.2794600156938,11548.0172728717,0.0,1.0
2017-10-24,22.43,22.73,22.31,22.36,11850,18.0461394433104,18.2875055526725,17.9495929995655,17.9898206844592,14728.6626502561,0.0,1.0
2017-10-25,22.81,22.85,21.99,22.54,13106,18.3518698485024,18.3840519964174,17.6921358162459,18.1346403500765,16289.7765986715,0.0,1.0
2017-10-26,22.85,23.49,22.52,22.89,27464,18.3840519964174,18.8989663630566,18.118549276119,18.4162341443323,34135.6954452856,0.0,1.0
2017-10-27,22.2,22.42,21.4,22.14,60108,17.8610920927994,18.0380939063316,17.2174491345003,17.8128188709269,74709.7430026664,0.0,1.0
2017-10-30,21.83,22.24,21.7465,22.24,30387,17.563407224586,17.8932742407143,17.4962269908136,17.8932742407143,37768.7655656823,0.0,1.0
2017-10-31,22.57,22.98,21.5,21.83,266162,18.1587769610127,18.488643977141,17.2979045042877,17.563407224586,330819.435301053,0.0,1.0
2017-11-01,22.38,22.8,22.2,22.8,17806,18.0059117584167,18.3438243115237,17.8610920927994,18.3438243115237,22131.5246540473,0.0,1.0
2017-11-02,23.18,23.48,22.22,22.46,23471,18.6495547167157,18.8909208260779,17.8771831667568,18.0702760542466,29172.6954484526,0.0,1.0
2017-11-03,22.8,23.15,22.74,23.15,14652,18.3438243115237,18.6254181057795,18.2955510896512,18.6254181057795,18211.3388313547,0.0,1.0
2017-11-06,22.23,22.65,22.13,22.4929,6685,17.8852287037356,18.2231412568426,17.8047733339482,18.0967458709066,8308.95441493354,0.0,1.0
2017-11-07,21.57,22.17,21.505,21.91,14598,17.3542232631388,17.8369554818632,17.301927272777,17.627771520416,18144.2208749739,0.0,1.0
2017-11-08,21.07,21.54,21.04,21.51,14419,16.9519464142019,17.3300866522026,16.9278098032657,17.3059500412664,17921.7372788223,0.0,1.0
2017-11-09,21.24,21.33,20.411,20.99,18486,17.0887205428405,17.1611303756491,16.4217455273031,16.887582118372,22976.7137343996,0.0,1.0
2017-11-10,20.99,21.44,20.88,21.34,4779,16.887582118372,17.2496312824152,16.7990812116059,17.1691759126279,5939.93913971091,0.0,1.0
2017-11-13,20.98,21.03,20.514,20.95,9411,16.8795365813933,16.919764266287,16.5046145581841,16.8553999704571,11697.1682870515,0.0,1.0
2017-11-14,20.9,21.2,20.56,20.9799,34996,16.8151722855634,17.0565383949255,16.5416240282863,16.8794561260235,43497.407435305,0.0,1.0
2017-11-15,20.69,20.82,20.6314,20.74,16751,16.6462160090099,16.7508079897335,16.5990691623145,16.6864436939036,20820.2386543832,0.0,1.0
2017-11-16,21.22,21.22,20.8,20.8,35378,17.072629468883,17.072629468883,16.734716915776,16.734716915776,43972.2048304441,0.0,1.0
2017-11-17,21.69,21.86,20.9501,21.15,20967,17.4507697068837,17.5875438355223,16.8554804258268,17.0163107100318,26060.4109525672,0.0,1.0
2017-11-20,21.99,22.0,21.102,21.94,15762,17.6921358162459,17.7001813532246,16.9776921325339,17.6519081313522,19590.9857125179,0.0,1.0
2017-11-21,22.53,22.66,21.99,21.99,16185,18.1265948130977,18.2311867938213,17.6921358162459,17.6921358162459,20116.7430375018,0.0,1.0
2017-11-22,22.58,22.8499,22.38,22.53,16156,18.1668224979914,18.3839715410476,18.0059117584167,18.1265948130977,20080.698209075,0.0,1.0
2017-11-24,22.17,22.57,21.6,22.57,8820,17.8369554818632,18.1587769610127,17.3783598740751,18.1587769610127,10962.599542216,0.0,1.0
2017-11-27,21.94,22.54,21.77,22.11,21008,17.6519081313522,18.1346403500765,17.5151340027136,17.7886822599907,26111.3708824119,0.0,1.0
2017-11-28,22.38,22.66,21.35,21.81,35450,18.0059117584167,18.2311867938213,17.1772214496066,17.5473161506286,44061.6954389519,0.0,1.0
2017-11-29,23.44,23.76,22.43,22.46,38258,18.8587386781629,19.1161958614826,18.0461394433104,18.0702760542466,47551.8291707597,0.0,1.0
2017-11-30,22.66,23.5,22.51,23.25,25092,18.2311867938213,18.9070119000354,18.1105037391403,18.7058734755669,31187.4770649982,0.0,1.0
2017-12-01,22.4,23.08,21.85,22.85,27800,18.0220028323741,18.5690993469284,17.5794982985435,18.3840519964174,34553.3182849892,0.0,1.0
2017-12-04,23.01,23.2,22.61,22.61,24685,18.5127805880772,18.6656457906732,18.1909591089276,18.1909591089276,30681.6065419049,0.0,1.0
2017-12-05,23.17,23.47,22.97,23.08,26876,18.641509179737,18.8828752890992,18.4805984401622,18.5690993469284,33404.8554758046,0.0,1.0
2017-12-06,22.64,23.1,22.1,22.1,56946,18.2150957198639,18.5851904208858,17.780636723012,17.780636723012,70779.6137790284,0.0,1.0
2017-12-07,22.61,23.145,22.24,22.68,27410,18.1909591089276,18.6213953372902,17.8932742407143,18.2472778677788,34068.5774889049,0.0,1.0
2017-12-08,22.13,22.46,22.04,22.46,27370,17.8047733339482,18.0702760542466,17.7323635011396,18.0702760542466,34018.8604841782,0.0,1.0
2017-12-11,22.12,22.5,22.08,22.27,27168,17.7967277969695,18.1024582021615,17.7645456490545,17.9174108516505,33767.7896103088,0.0,1.0
2017-12-12,22.17,22.79,22.05,22.22,43759,17.8369554818632,18.3357787745449,17.7404090381183,17.8771831667568,54389.1602457855,0.0,1.0
2017-12-13,22.15,22.49,21.92,22.21,48856,17.8208644079057,18.0944126651828,17.6358170573947,17.8691376297781,60724.349573073,0.0,1.0
2017-12-14,21.8,22.67,21.73,22.2,44565,17.5392706136498,18.2392323308001,17.4829518547987,17.8610920927994,55390.9578910268,0.0,1.0
2017-12-15,21.5,22.0,20.61,21.5,110751,17.2979045042877,17.7001813532246,16.58185171318,17.2979045042877,137655.1997619,0.0,1.0
2017-12-18,22.17,22.24,21.61,21.64,45191,17.8369554818632,17.8932742407143,17.3864054110538,17.41054202199,56169.0290149979,0.0,1.0
2017-12-19,22.35,22.94,21.88,22.25,49913,17.9817751474804,18.456461829226,17.6036349094797,17.9013197776931,62038.1214229737,0.0,1.0
2017-12-20,22.33,22.56,22.08,22.56,9536,17.965684073523,18.150731424034,17.7645456490545,18.150731424034,11852.5339268222,0.0,1.0
2017-12-21,22.24,22.69,22.13,22.33,29139,17.8932742407143,18.2553234047576,17.8047733339482,17.965684073523,36217.5950182123,0.0,1.0
2017-12-22,21.96,22.23,21.96,22.07,12164,17.6679992053096,17.8852287037356,17.6679992053096,17.7565001120758,15118.9411373601,0.0,1.0
2017-12-26,21.63,21.99,21.51,21.9,14086,17.4024964850113,17.6921358162459,17.3059500412664,17.6197259834372,17507.8432144733,0.0,1.0
2017-12-27,21.44,21.65,21.37,21.59,16075,17.2496312824152,17.4185875589688,17.1933125235641,17.3703143370963,19980.0212745037,0.0,1.0
2017-12-28,22.07,22.14,21.49,21.49,32892,17.7565001120758,17.8128188709269,17.2898589673089,17.2898589673089,40882.2929866857,0.0,1.0
2017-12-29,22.0,22.23,21.75,22.08,38550,17.7001813532246,17.8852287037356,17.4990429287561,17.7645456490545,47914.7633052638,0.0,1.0
2018-01-02,21.93,22.1,21.62,22.0,40256,17.6438625943734,17.780636723012,17.3944509480325,17.7001813532246,50035.1935568535,0.0,1.0
2018-01-03,22.03,22.29,21.65,21.89,27406,17.7243179641608,17.933501925608,17.4185875589688,17.6116804464585,34063.6057884322,0.0,1.0
2018-01-04,22.01,22.13,21.72,22.05,20006,17.7082268902033,17.8047733339482,17.4749063178199,17.7404090381183,24865.9599140106,0.0,1.0
2018-01-05,22.15,22.47,21.84,22.05,18933,17.8208644079057,18.0783215912253,17.5714527615648,17.7404090381183,23532.3012622194,0.0,1.0
2018-01-08,22.08,22.1,21.86,22.04,7256,17.7645456490545,17.780636723012,17.5875438355223,17.7323635011396,9018.66465740581,0.0,1.0
2018-01-09,22.04,22.37,22.0,22.07,9555,17.7323635011396,17.9978662214379,17.7001813532246,17.7565001120758,11876.1495040673,0.0,1.0
2018-01-10,22.04,22.2,21.81,22.03,14491,17.7323635011396,17.8610920927994,17.5473161506286,17.7243179641608,18011.2278873301,0.0,1.0
2018-01-11,22.46,22.58,21.61,22.09,18488,18.0702760542466,18.1668224979914,17.3864054110538,17.7725911860332,22979.1995846359,0.0,1.0
2018-01-12,22.32,22.5,22.18,22.5,10930,17.9576385365442,18.1024582021615,17.8450010188419,18.1024582021615,13585.1715415443,0.0,1.0
2018-01-16,22.13,22.76,22.07,22.4,14494,17.8047733339482,18.3116421636087,17.7565001120758,18.0220028323741,18014.9566626846,0.0,1.0
2018-01-17,22.54,22.66,22.13,22.21,19556,18.1346403500765,18.2311867938213,17.8047733339482,17.8691376297781,24306.6436108362,0.0,1.0
2018-01-18,22.39,22.74,22.11,22.48,5545,18.0139572953954,18.2955510896512,17.7886822599907,18.086367128204,6892.01978022536,0.0,1.0
2018-01-19,22.84,23.03,22.0,22.3,51683,18.3760064594386,18.5288716620347,17.7001813532246,17.9415474625868,64238.0988821258,0.0,1.0
2018-01-22,22.47,22.85,22.17,22.69,13438,18.1346403500765,18.4413231864374,17.8925223213705,18.3121935711275,16650.5568443063,0.07,1.0
2018-01-23,22.75,22.75,22.02,22.44,12149,18.3606171768687,18.3606171768687,17.7714633070175,18.1104285472059,15053.4019274801,0.0,1.0
2018-01-24,22.12,22.88,22.06,22.8,13243,17.8521693165862,18.465534989308,17.803745710845,18.400970181653,16408.9391493637,0.0,1.0
2018-01-25,21.94,22.08,21.57,22.08,27710,17.7068984993626,17.8198869127587,17.4082862639586,17.8198869127587,34334.493983906,0.0,1.0
2018-01-26,21.84,22.83,21.49,22.83,26785,17.626192489794,18.4251819845236,17.3437214563037,18.4251819845236,33188.358764306,0.0,1.0
2018-01-29,22.05,22.19,21.69,21.69,18014,17.7956751098881,17.9086635232842,17.505133475441,17.505133475441,22320.5187522946,0.0,1.0
2018-01-30,22.47,22.49,21.88,22.09,27592,18.1346403500765,18.1507815519902,17.6584748936214,17.8279575137156,34188.2843018381,0.0,1.0
2018-01-31,22.13,22.71,22.04,22.58,17255,17.8602399175431,18.3283347730412,17.7876045089313,18.223416960602,21380.0683396715,0.0,1.0
2018-02-01,22.77,22.77,21.73,22.19,30818,18.3767583787824,18.3767583787824,17.5374158792684,17.9086635232842,38185.5083217617,0.0,1.0
2018-02-02,22.13,22.82,22.12,22.6,13130,17.8602399175431,18.4171113835668,17.8521693165862,18.2395581625157,16268.9247928071,0.0,1.0
2018-02-05,22.04,22.57,21.74,21.8,25611,17.7876045089313,18.2153463596451,17.5454864802253,17.5939100859665,31733.6963342409,0.0,1.0
2018-02-06,21.57,22.38,21.28,21.77,19956,17.4082862639586,18.0620049414647,17.1742388362095,17.5696982830959,24726.7831809032,0.0,1.0
2018-02-07,21.56,21.89,21.37,21.61,18817,17.4002156630017,17.6665454945783,17.2468742448213,17.4405686677861,23315.4880294176,0.0,1.0
2018-02-08,20.72,21.83,20.72,21.64,17041,16.722285182625,17.6181218888371,16.722285182625,17.4647804706567,21114.9084077858,0.0,1.0
2018-02-09,21.12,21.5,20.67,21.15,53010,17.0451092208997,17.3517920572605,16.6819321778407,17.0693210237702,65682.8410713408,0.0,1.0
2018-02-12,21.44,21.55,20.73,21.16,20210,17.3033684515193,17.3921450620449,16.7303557835819,17.0773916247271,25041.5057168799,0.0,1.0
2018-02-13,21.71,21.73,21.1,21.4,16085,17.5212746773547,17.5374158792684,17.0289680189859,17.2710860476919,19930.3621700155,0.0,1.0
2018-02-14,21.58,21.84,21.4,21.56,12694,17.4163568649155,17.626192489794,17.2710860476919,17.4002156630017,15728.6924082173,0.0,1.0
2018-02-15,21.73,21.85,21.55,21.69,6800,17.5374158792684,17.6342630907508,17.3921450620449,17.505133475441,8425.64269543708,0.0,1.0
2018-02-16,22.23,22.55,21.4,21.55,21029,17.9409459271117,18.1992051577314,17.2710860476919,17.3921450620449,26056.3000356391,0.0,1.0
2018-02-20,22.51,22.61,21.86,22.08,19935,18.1669227539039,18.2476287634726,17.6423336917077,17.8198869127587,24700.7628137556,0.0,1.0
2018-02-21,22.71,22.99,22.4,22.5,23987,18.3283347730412,18.5543115998335,18.0781461433784,18.1588521529471,29721.4546081543,0.0,1.0
2018-02-22,22.75,22.97,22.51,22.951,42518,18.3606171768687,18.5381703979197,18.1669227539039,18.5228362561017,52682.5700183225,0.0,1.0
2018-02-23,22.93,23.0,22.42,22.77,10271,18.5058879940923,18.5623822007903,18.0942873452922,18.3767583787824,12726.4376654168,0.0,1.0
2018-02-26,23.09,23.12,22.78,22.9,8272,18.6350176094021,18.6592294122727,18.3848289797393,18.4816761912217,10249.5465259787,0.0,1.0
2018-02-27,22.71,23.2,22.7,23.0,18297,18.3283347730412,18.7237942199276,18.3202641720844,18.5623822007903,22671.1741762371,0.0,1.0
2018-02-28,22.53,22.94,22.42,22.75,33136,18.1830639558177,18.5139585950492,18.0942873452922,18.3606171768687,41057.6612288238,0.0,1.0
2018-03-01,22.74,22.86,22.5,22.6,14796,18.3525465759118,18.4493937873942,18.1588521529471,18.2395581625157,18333.2072531893,0.0,1.0
2018-03-02,23.1,23.18,22.52,22.62,12272,18.643088210359,18.7076530180139,18.1749933548608,18.2556993644295,15205.8069350593,0.0,1.0
2018-03-05,22.92,23.23,22.75,23.05,15280,18.4978173931354,18.7480060227982,18.3606171768687,18.6027352055747,18932.914762688,0.0,1.0
2018-03-06,23.42,23.5,22.64,22.94,24186,18.9013474409787,18.9659122486336,18.2718405663432,18.5139585950492,29968.028563506,0.0,1.0
2018-03-07,24.47,24.67,23.25,23.25,30191,19.7487605414495,19.9101725605869,18.764147224712,18.764147224712,37408.6145026384,0.0,1.0
2018-03-08,23.83,24.48,23.54,24.48,20188,19.2322420802102,19.7568311424064,18.9981946524611,19.7568311424064,25014.2462846299,0.0,1.0
2018-03-09,23.98,24.69,23.41,23.82,28878,19.3533010945631,19.9263137625006,18.8932768400218,19.2241714792533,35781.7220233576,0.0,1.0
2018-03-12,22.53,23.65,22.02,23.65,302213,18.1830639558177,19.0869712629866,17.7714633070175,19.0869712629866,374461.58175237,0.0,1.0
2018-03-13,22.52,22.8,22.41,22.65,67229,18.1749933548608,18.400970181653,18.0862167443353,18.2799111673001,83301.1077605203,0.0,1.0
2018-03-14,22.63,22.84,22.51,22.68,55812,18.2637699653863,18.4332525854805,18.1669227539039,18.3041229701706,69154.701487902,0.0,1.0
2018-03-15,22.62,22.75,22.5,22.66,43728,18.2556993644295,18.3606171768687,18.1588521529471,18.2879817682569,54181.8387920692,0.0,1.0
2018-03-16,22.67,22.75,22.15,22.67,77585,18.2960523692138,18.3606171768687,17.8763811194568,18.2960523692138,96132.86595963,0.0,1.0
2018-03-19,22.68,22.74,22.39,22.61,79400,18.3041229701706,18.3525465759118,18.0700755424216,18.2476287634726,98381.7691202506,0.0,1.0
2018-03-20,22.85,22.87,22.59,22.75,70463,18.4413231864374,18.4574643883511,18.2314875615589,18.3606171768687,87308.2443012618,0.0,1.0
2018-03-21,23.14,23.2,22.32,22.91,56347,18.6753706141865,18.7237942199276,18.0135813357235,18.4897467921786,69817.6013176163,0.0,1.0
2018-03-22,22.94,23.24,22.84,22.97,46253,18.5139585950492,18.7560766237551,18.4332525854805,18.5381703979197,57310.4781753014,0.0,1.0
2018-03-23,22.63,23.1,22.45,23.0,48633,18.2637699653863,18.643088210359,18.1184991481627,18.5623822007903,60259.4531187046,0.0,1.0
2018-03-26,22.83,23.08,22.52,22.87,59818,18.4251819845236,18.6269470084453,18.1749933548608,18.4574643883511,74118.3962875963,0.0,1.0
2018-03-27,22.98,23.17,22.68,22.89,45383,18.5462409988766,18.6995824170571,18.3041229701706,18.4736055902648,56232.4915363265,0.0,1.0
2018-03-28,22.86,23.33,22.78,23.03,39170,18.4493937873942,18.8287120323669,18.3848289797393,18.5865940036609,48534.1800559221,0.0,1.0
2018-03-29,22.86,23.42,22.82,22.94,43415,18.4493937873942,18.9013474409787,18.4171113835668,18.5139585950492,53794.0114150589,0.0,1.0
2018-04-02,22.94,23.04,22.76,22.9,43283,18.5139585950492,18.5946646046178,18.3686877778256,18.4816761912217,53630.454821559,0.0,1.0
2018-04-03,23.05,23.08,22.64,23.01,29160,18.6027352055747,18.6269470084453,18.2718405663432,18.5704528017472,36131.1383821977,0.0,1.0
2018-04-04,23.21,23.24,22.82,22.91,45820,18.7318648208845,18.7560766237551,18.4171113835668,18.4897467921786,56773.9629860186,0.0,1.0
2018-04-05,23.35,23.43,23.02,23.26,29632,18.8448532342806,18.9094180419356,18.5785234027041,18.7722178256688,36715.9771104693,0.0,1.0
2018-04-06,22.92,23.37,22.82,23.25,12122,18.4978173931354,18.8609944361944,18.4171113835668,18.764147224712,15019.9471697188,0.0,1.0
2018-04-09,23.0,23.39,22.59,23.03,19811,18.5623822007903,18.8771356381081,18.2314875615589,18.5865940036609,24547.1187410741,0.0,1.0
2018-04-10,23.38,23.51,22.91,23.14,15933,18.8690650371512,18.9739828495905,18.4897467921786,18.6753706141865,19742.0242744704,0.0,1.0
2018-04-11,23.02,23.73,22.78,23.72,15222,18.5785234027041,19.1515360706415,18.3848289797393,19.1434654696846,18861.0489867563,0.0,1.0
2018-04-12,23.37,23.46,22.99,23.04,17740,18.8609944361944,18.9336298448061,18.5543115998335,18.5946646046178,21981.0149142725,0.0,1.0
2018-04-13,22.96,23.45,22.72,23.42,18254,18.5300997969629,18.9255592438493,18.3364053739981,18.9013474409787,22617.8943768394,0.0,1.0
2018-04-16,23.21,23.39,22.68,23.05,37436,18.7318648208845,18.8771356381081,18.3041229701706,18.6027352055747,46385.6411685856,0.0,1.0
2018-04-17,23.19,23.4,22.95,23.35,8058,18.7157236189708,18.885206239065,18.522029196006,18.8448532342806,9984.38659409291,0.0,1.0
2018-04-18,23.19,23.32,23.13,23.18,10014,18.7157236189708,18.82064143141,18.6673000132296,18.7076530180139,12407.9979341333,0.0,1.0
2018-04-19,23.26,23.46,23.12,23.18,13081,18.7722178256688,18.9336298448061,18.6592294122727,18.7076530180139,16208.2106027959,0.0,1.0
2018-04-20,23.32,23.48,22.91,23.16,22639,18.82064143141,18.9497710467199,18.4897467921786,18.6915118161002,28051.1948502941,0.0,1.0
2018-04-23,23.25,23.39,22.56,23.31,8931,18.82064143141,18.9339700249755,18.262093363123,18.8692108286524,11032.8731758025,0.07,1.0
2018-04-24,23.34,23.49,23.11,23.29,16914,18.8934955272736,19.0149190203794,18.7073128378446,18.8530210295716,20894.6385506127,0.0,1.0
2018-04-25,22.9,23.27,22.88,23.27,12186,18.5373199474963,18.8368312304908,18.5211301484155,18.8368312304908,15053.9236950318,0.0,1.0
2018-04-26,22.95,23.23,22.83,22.91,10323,18.5777944451983,18.8044516323293,18.4806556507136,18.5454148470367,12752.4745038415,0.0,1.0
2018-04-27,22.71,23.07,22.57,23.07,12128,18.3835168562289,18.674933239683,18.2701882626634,18.674933239683,14982.2736396968,0.0,1.0
2018-04-30,22.94,23.4,22.86,22.86,29713,18.5696995456579,18.9420649245159,18.5049403493348,18.5049403493348,36705.8292097882,0.0,1.0
2018-05-01,23.3,23.49,22.58,23.0,308192,18.861115929112,19.0149190203794,18.2782831622038,18.6182689429002,380723.687134353,0.0,1.0
2018-05-02,23.0,23.5,22.94,23.31,169331,18.6182689429002,19.0230139199198,18.5696995456579,18.8692108286524,209182.336550421,0.0,1.0
2018-05-03,22.73,23.15,22.64,22.93,36846,18.3997066553097,18.7396924360061,18.3268525594462,18.5616046461175,45517.5506702068,0.0,1.0
2018-05-04,23.0,23.28,22.4,22.71,51308,18.6182689429002,18.8449261300312,18.1325749704768,18.3835168562289,63383.1213642452,0.0,1.0
2018-05-07,22.99,23.34,22.92,23.14,86785,18.6101740433599,18.8934955272736,18.5535097465771,18.7315975364657,107209.48365939,0.0,1.0
2018-05-08,23.0,23.17,22.35,23.01,37943,18.6182689429002,18.7558822350869,18.0921004727748,18.6263638424406,46872.724992663,0.0,1.0
2018-05-09,22.98,23.42,22.91,23.0,27775,18.6020791438195,18.9582547235967,18.5454148470367,18.6182689429002,34311.7290849751,0.0,1.0
2018-05-10,22.98,23.38,22.91,22.99,19614,18.6020791438195,18.9258751254351,18.5454148470367,18.6101740433599,24230.0721610334,0.0,1.0
2018-05-11,23.26,23.27,22.86,23.01,138871,18.8287363309504,18.8368312304908,18.5049403493348,18.6263638424406,171553.704041749,0.0,1.0
2018-05-14,23.34,23.48,23.12,23.25,30362,18.8934955272736,19.006824120839,18.7154077373849,18.82064143141,37507.5686220707,0.0,1.0
2018-05-15,23.44,23.55,22.85,23.36,29736,18.9744445226775,19.0634884176218,18.4968454497944,18.9096853263543,36734.2421627658,0.0,1.0
2018-05-16,23.57,23.61,23.35,23.45,62289,19.0796782167026,19.1120578148641,18.9015904268139,18.9825394222179,76948.4533924037,0.0,1.0
2018-05-17,23.76,23.91,23.55,23.55,38460,19.23348130797,19.3549048010759,19.0634884176218,19.0634884176218,47511.3987617694,0.0,1.0
2018-05-18,23.95,24.26,23.45,23.89,32436,19.3872843992374,19.6382262849896,18.9825394222179,19.3387150019951,40069.6757731865,0.0,1.0
2018-05-21,24.29,24.3,23.95,23.95,37918,19.6625109836107,19.6706058831511,19.3872843992374,19.3872843992374,46841.8413481221,0.0,1.0
2018-05-22,24.49,24.74,24.03,24.37,33890,19.8244089744186,20.0267814629284,19.4520435955606,19.7272701799339,41865.868539687,0.0,1.0
2018-05-23,24.2,24.91,23.89,24.47,45662,19.5896568877472,20.164394755115,19.3387150019951,19.8082191753378,56408.359081121,0.0,1.0
2018-05-24,24.19,24.59,24.04,24.2,60453,19.5815619882068,19.9053579698225,19.460138495101,19.5896568877472,74680.3585373179,0.0,1.0
2018-05-25,24.27,24.36,23.69,24.2,27346,19.64632118453,19.7191752803935,19.1768170111873,19.5896568877472,33781.7657446527,0.0,1.0
2018-05-29,23.91,24.48,23.9,24.18,34334,19.3549048010759,19.8163140748782,19.3468099015355,19.5734670886664,42414.3620667339,0.0,1.0
2018-05-30,24.4,24.58,24.03,24.03,119435,19.751554878555,19.8972630702821,19.4520435955606,19.4520435955606,147543.523429848,0.0,1.0
2018-05-31,24.23,24.81,24.16,24.39,46691,19.6139415863684,20.0834457597111,19.5572772895856,19.7434599790147,57679.5298904257,0.0,1.0
2018-06-01,24.6,24.77,24.33,24.34,32692,19.9134528693629,20.0510661615495,19.6948905817723,19.7029854813127,40385.9242932856,0.0,1.0
2018-06-04,24.7,24.86,24.4,24.62,16233,19.9944018647668,20.123920257413,19.751554878555,19.9296426684437,20053.3680733178,0.0,1.0
2018-06-05,25.3,25.42,24.6,24.72,36729,20.4800958371903,20.577234631675,19.9134528693629,20.0105916638476,45373.0152137552,0.0,1.0
2018-06-06,25.5,25.67,25.11,25.29,24965,20.6419938279981,20.7796071201848,20.3262927459228,20.4720009376499,30840.4074385744,0.0,1.0
2018-06-07,25.07,25.67,25.04,25.48,15569,20.2939131477613,20.7796071201848,20.2696284491401,20.6258040289173,19233.0984743106,0.0,1.0
2018-06-08,24.97,25.31,24.82,25.04,26451,20.2129641523574,20.4881907367307,20.0915406592515,20.2696284491401,32676.1312700873,0.0,1.0
2018-06-11,24.91,25.14,24.7,24.98,15755,20.164394755115,20.350577444544,19.9944018647668,20.2210590518977,19462.8727896952,0.0,1.0
2018-06-12,24.76,25.71,24.61,24.98,15813,20.0429712620091,20.8119867183463,19.9215477689033,20.2210590518977,19534.5228450302,0.0,1.0
2018-06-13,24.55,25.29,24.54,24.81,28478,19.8729783716609,20.4720009376499,19.8648834721205,20.0834457597111,35180.1771694662,0.0,1.0
2018-06-14,24.17,24.99,23.91,24.99,50918,19.565372189126,20.2291539514381,19.3549048010759,20.2291539514381,62901.3365094066,0.0,1.0
2018-06-15,24.83,24.96,23.93,24.19,59132,20.0996355587919,20.204869252817,19.3710946001566,19.5815619882068,73048.4667597749,0.0,1.0
2018-06-18,24.58,25.35,24.51,25.35,43087,19.8972630702821,20.5205703348922,19.8405987734994,20.5205703348922,53227.343693405,0.0,1.0
2018-06-19,24.76,25.0,24.51,24.51,42581,20.0429712620091,20.2372488509785,19.8405987734994,19.8405987734994,52602.2587278967,0.0,1.0
2018-06-20,24.83,25.26,24.75,24.75,47957,20.0996355587919,20.4477162390287,20.0348763624687,20.0348763624687,59243.4776499784,0.0,1.0
2018-06-21,25.06,25.17,24.69,24.8,32546,20.2858182482209,20.3748621431652,19.9863069652264,20.0753508601707,40205.5638091665,0.0,1.0
2018-06-22,25.07,25.44,24.6,25.05,121829,20.2939131477613,20.5934244307558,19.9134528693629,20.2777233486805,150500.941231087,0.0,1.0
2018-06-25,25.09,25.14,24.86,25.07,27540,20.3101029468421,20.350577444544,20.123920257413,20.2939131477613,34021.4228262903,0.0,1.0
2018-06-26,25.03,25.32,24.91,25.1,27926,20.2615335495997,20.4962856362711,20.164394755115,20.3181978463824,34498.2662980024,0.0,1.0
2018-06-27,24.52,25.26,24.45,24.98,26551,19.8486936730397,20.4477162390287,19.792029376257,20.2210590518977,32799.6658482512,0.0,1.0
2018-06-28,24.51,24.86,24.17,24.58,23841,19.8405987734994,20.123920257413,19.565372189126,19.8972630702821,29451.8787800141,0.0,1.0
2018-06-29,24.24,24.89,24.2,24.51,23180,19.6220364859088,20.1482049560342,19.5896568877472,19.8405987734994,28635.3152183519,0.0,1.0
2018-07-02,24.52,24.67,23.95,24.06,17409,19.8486936730397,19.9701171661456,19.3872843992374,19.4763282941817,21506.1347125233,0.0,1.0
2018-07-03,24.55,24.87,23.95,24.61,11783,19.8729783716609,20.1320151569534,19.3872843992374,19.9215477689033,14556.079345032,0.0,1.0
2018-07-05,24.75,25.16,24.65,24.65,14892,20.0348763624687,20.3667672436248,19.9539273670648,19.9539273670648,18396.7693801423,0.0,1.0
2018-07-06,25.0,25.08,24.92,25.08,18303,20.2372488509785,20.3020080473017,20.1724896546554,20.3020080473017,22610.533841307,0.0,1.0
2018-07-09,25.01,25.06,24.44,25.06,24391,20.2453437505189,20.2858182482209,19.7839344767166,20.2858182482209,30131.3189599147,0.0,1.0
2018-07-10,24.97,25.06,24.75,25.0,14565,20.2129641523574,20.2858182482209,20.0348763624687,20.2372488509785,17992.8113095468,0.0,1.0
2018-07-11,24.87,25.17,24.53,24.96,16334,20.1320151569534,20.3748621431652,19.8567885725801,20.204869252817,20178.1379972632,0.0,1.0
2018-07-12,24.9,24.98,24.49,24.91,33805,20.1562998555746,20.2210590518977,19.8244089744186,20.164394755115,41760.8641482479,0.0,1.0
2018-07-13,24.62,25.03,24.56,24.9,10302,19.9296426684437,20.2615335495997,19.8810732712013,20.1562998555746,12726.5322424271,0.0,1.0
2018-07-16,24.68,24.87,24.26,24.7,21740,19.978212065686,20.1320151569534,19.6382262849896,19.9944018647668,26856.4172927942,0.0,1.0
2018-07-17,24.89,24.98,24.24,24.71,17489,20.1482049560342,20.2210590518977,19.6220364859088,20.0024967643072,21604.9623750542,0.0,1.0
2018-07-18,25.02,25.13,24.65,24.65,28702,20.2534386500593,20.3424825450036,19.9539273670648,19.9539273670648,35456.8946245529,0.0,1.0
2018-07-19,24.99,25.14,24.97,24.97,10954,20.2291539514381,20.350577444544,20.2129641523574,20.2129641523574,13531.9776920547,0.0,1.0
2018-07-20,25.06,25.16,24.59,24.94,15491,20.2858182482209,20.3667672436248,19.9053579698225,20.1886794537362,19136.7415033429,0.0,1.0
2018-07-23,24.88,25.52,24.52,25.23,21687,20.2129641523574,20.7329117832862,19.9204936099599,20.4973105130215,26694.3806921594,0.09,1.0
2018-07-24,24.81,24.98,24.52,24.95,26847,20.1560948802245,20.29420596969,19.9204936099599,20.2698334244902,33045.7895717437,0.0,1.0
2018-07-25,24.82,24.94,24.2,24.6,10189,20.1642190619578,20.2617092427569,19.6605197944955,19.985487063826,12541.5707507914,0.0,1.0
2018-07-26,24.68,24.94,24.37,24.85,39866,20.0504805176921,20.2617092427569,19.798630883961,20.1885916071576,49070.7880607567,0.0,1.0
2018-07-27,23.56,24.37,23.0,24.37,25428,19.1405721635667,19.798630883961,18.685617986504,19.798630883961,31299.152129858,0.0,1.0
2018-07-30,24.29,25.88,23.57,23.63,26183,19.7336374300949,21.0253823256836,19.1486963453,19.1974414356995,32228.476491115,0.0,1.0
2018-07-31,24.73,25.77,24.36,24.45,23056,20.0911014263584,20.9360163266177,19.7905067022277,19.8636243378271,28379.4734743593,0.0,1.0
2018-08-01,24.56,24.92,24.29,24.92,40155,19.952990336893,20.2454608792904,19.7336374300949,20.2454608792904,49426.516193741,0.0,1.0
2018-08-02,24.59,24.67,24.31,24.56,15389,19.9773628820927,20.0423563359588,19.7498857935614,19.952990336893,18942.2153581244,0.0,1.0
2018-08-03,24.42,24.72,24.25,24.47,22515,19.8392517926273,20.0829772446252,19.7011407031618,19.8798727012936,27713.5602565578,0.0,1.0
2018-08-06,24.41,24.67,24.25,24.45,11335,19.831127610894,20.0423563359588,19.7011407031618,19.8636243378271,13952.1743507921,0.0,1.0
2018-08-07,24.66,24.67,24.25,24.67,21554,20.0342321542256,20.0423563359588,19.7011407031618,20.0423563359588,26530.671897395,0.0,1.0
2018-08-08,24.56,24.78,24.44,24.65,19606,19.952990336893,20.1317223350247,19.8555001560938,20.0261079724923,24132.8919560325,0.0,1.0
2018-08-09,24.52,24.78,24.41,24.49,7559,19.9204936099599,20.1317223350247,19.831127610894,19.8961210647601,9304.32165131339,0.0,1.0
2018-08-10,24.57,24.68,24.5,24.5,4502,19.9611145186262,20.0504805176921,19.9042452464934,19.9042452464934,5541.48115811786,0.0,1.0
2018-08-13,24.59,24.7,24.28,24.5,21154,19.9773628820927,20.0667288811586,19.7255132483616,19.9042452464934,26038.3146199079,0.0,1.0
2018-08-14,24.69,24.75,24.51,24.69,9626,20.0586046994254,20.1073497898249,19.9123694282266,20.0586046994254,11848.5778827282,0.0,1.0
2018-08-15,24.55,24.71,24.32,24.71,12791,19.9448661551597,20.0748530628919,19.7580099752947,20.0748530628919,15744.3548408453,0.0,1.0
2018-08-16,24.67,24.84,24.25,24.4,21166,20.0423563359588,20.1804674254243,19.7011407031618,19.8230034291607,26053.0853382325,0.0,1.0
2018-08-17,25.02,25.04,24.51,24.55,42996,20.326702696623,20.3429510600896,19.9123694282266,19.9448661551597,52923.4837570937,0.0,1.0
2018-08-20,24.73,24.86,24.58,24.83,13151,20.0911014263584,20.1967157888908,19.9692387003595,20.172343243691,16187.4763905837,0.0,1.0
2018-08-21,24.35,24.75,24.34,24.62,15610,19.7823825204944,20.1073497898249,19.7742583387612,20.0017354272925,19214.242753936,0.0,1.0
2018-08-22,24.28,24.46,24.2,24.35,18974,19.7255132483616,19.8717485195603,19.6605197944955,19.7823825204944,23354.9674576029,0.0,1.0
2018-08-23,24.44,24.51,24.25,24.27,8471,19.8555001560938,19.9123694282266,19.7011407031618,19.7173890666283,10426.8962439841,0.0,1.0
2018-08-24,24.21,24.64,24.1,24.64,62753,19.6686439762288,20.0179837907591,19.5792779771629,20.0179837907591,77242.2405853775,0.0,1.0
2018-08-27,24.22,24.56,24.14,24.3,13792,19.676768157962,19.952990336893,19.6117747040959,19.7417616118281,16976.4789277569,0.0,1.0
2018-08-28,24.02,24.67,23.94,24.27,11971,19.5142845232968,20.0423563359588,19.4492910694307,19.7173890666283,14735.0224219966,0.0,1.0
2018-08-29,23.77,24.07,23.67,24.07,7250,19.3111799799652,19.5549054319631,19.2299381626326,19.5549054319631,8923.97565445457,0.0,1.0
2018-08-30,23.82,24.02,23.6,23.66,11922,19.3518008886315,19.5142845232968,19.1730688904997,19.2218139808993,14674.7086555045,0.0,1.0
2018-08-31,23.88,24.01,23.75,23.75,15156,19.4005459790311,19.5061603415635,19.2949316164987,19.2949316164987,18655.4172439881,0.0,1.0
2018-09-04,23.9,23.91,23.65,23.88,20065,19.4167943424976,19.4249185242309,19.2136897991661,19.4005459790311,24697.8719319491,0.0,1.0
2018-09-05,24.17,24.2,23.78,23.95,6597,19.6361472492957,19.6605197944955,19.3193041616985,19.4574152511639,8120.2023989568,0.0,1.0
2018-09-06,23.59,24.03,23.59,24.03,12219,19.1649447087665,19.52240870503,19.1649447087665,19.52240870503,15040.2839340387,0.0,1.0
2018-09-07,23.73,23.86,23.35,23.45,22940,19.2786832530322,19.3842976155646,18.9699643471682,19.0512061645008,28236.6898638879,0.0,1.0
2018-09-10,23.76,24.08,23.7,23.7,14327,19.3030557982319,19.5630296136963,19.2543107078324,19.2543107078324,17635.006786396,0.0,1.0
2018-09-11,23.42,24.3,23.25,23.75,11641,19.026833619301,19.7417616118281,18.8887225298356,19.2949316164987,14328.8276680698,0.0,1.0
2018-09-12,24.09,24.24,22.87,23.39,36793,19.5711537954296,19.6930165214285,18.5800036239716,19.0024610741012,45288.2532764617,0.0,1.0
2018-09-13,24.11,24.59,24.02,24.16,47111,19.5874021588961,19.9773628820927,19.5142845232968,19.6280230675624,57988.6092492428,0.0,1.0
2018-09-14,24.47,24.77,24.12,24.17,336664,19.8798727012936,20.1235981532915,19.5955263406294,19.6361472492957,414397.426169833,0.0,1.0
2018-09-17,23.2,24.76,23.08,24.51,50694,18.8481016211692,20.1154739715582,18.7506114403701,19.9123694282266,62398.8995623339,0.0,1.0
2018-09-18,22.93,23.82,22.73,23.21,28131,18.6287487143711,19.3518008886315,18.4662650797059,18.8562258029025,34626.2564324775,0.0,1.0
2018-09-19,23.16,23.78,23.01,23.78,59525,18.8156048942362,19.3193041616985,18.6937421682373,19.3193041616985,73268.9173560563,0.0,1.0
2018-09-20,24.01,24.12,23.26,23.32,138247,19.5061603415635,19.5955263406294,18.8968467115688,18.9455918019684,170167.291351915,0.0,1.0
2018-09-21,25.08,25.44,23.75,23.97,130174,20.3754477870226,20.6679183294201,19.2949316164987,19.4736636146305,160230.29059903,0.0,1.0
2018-09-24,24.9,24.99,24.5,24.97,60618,20.2292125158239,20.3023301514232,19.9042452464934,20.2860817879567,74614.2836167899,0.0,1.0
2018-09-25,24.7,24.83,24.44,24.78,27822,20.0667288811586,20.172343243691,19.8555001560938,20.1317223350247,34245.9104356187,0.0,1.0
2018-09-26,24.42,24.78,24.28,24.7,43135,19.8392517926273,20.1317223350247,19.7255132483616,20.0667288811586,53094.5779110203,0.0,1.0
2018-09-27,24.24,24.37,23.86,24.37,31784,19.6930165214285,19.798630883961,19.3842976155646,19.798630883961,39122.7092691289,0.0,1.0
2018-09-28,24.09,24.18,23.82,24.18,29925,19.5711537954296,19.644271431029,19.3518008886315,19.644271431029,36834.4788220073,0.0,1.0
2018-10-01,24.25,24.62,23.58,24.11,30382,19.7011407031618,20.0017354272925,19.1568205270332,19.5874021588961,37396.9970115364,0.0,1.0
2018-10-02,24.15,24.31,23.81,24.22,25930,19.6198988858292,19.7498857935614,19.3436767068983,19.676768157962,31917.0605131044,0.0,1.0
2018-10-03,24.13,24.41,24.02,24.19,11196,19.6036505223627,19.831127610894,19.5142845232968,19.6523956127622,13781.0801968653,0.0,1.0
2018-10-04,24.29,24.53,23.83,24.13,19130,19.7336374300949,19.9286177916932,19.3599250703648,19.6036505223627,23546.9867958228,0.0,1.0
2018-10-05,24.05,24.39,23.22,24.06,38817,19.5386570684966,19.8148792474275,18.8643499846358,19.5467812502298,47779.5811005465,0.0,1.0
2018-10-08,23.8,24.25,23.5,24.09,18770,19.335552525165,19.7011407031618,19.0918270731671,19.5711537954296,23103.8652460844,0.0,1.0
2018-10-09,23.87,24.08,23.58,23.82,18752,19.3924217972978,19.5630296136963,19.1568205270332,19.3518008886315,23081.7091685976,0.0,1.0
2018-10-10,23.62,23.87,23.45,23.45,14027,19.1893172539663,19.3924217972978,19.0512061645008,19.0512061645008,17265.7388282806,0.0,1.0
2018-10-11,23.35,23.88,23.32,23.56,32013,18.9699643471682,19.4005459790311,18.9455918019684,19.1405721635667,39404.5838104902,0.0,1.0
2018-10-12,23.36,23.71,23.09,23.6,81021,18.9780885289014,19.2624348895656,18.7587356221033,19.1730688904997,99728.1974482159,0.0,1.0
2018-10-15,23.59,23.96,23.17,23.5,35706,19.1649447087665,19.4655394328972,18.8237290759695,19.0918270731671,43950.2723748903,0.0,1.0
2018-10-16,23.6,23.6,23.21,23.6,33459,19.1730688904997,19.1730688904997,18.8562258029025,19.1730688904997,41184.4553686064,0.0,1.0
2018-10-17,23.28,23.6,23.16,23.53,19497,18.9130950750353,19.1730688904997,18.8156048942362,19.1161996183669,23998.7245979174,0.0,1.0
2018-10-18,23.28,23.46,23.15,23.21,73410,18.9130950750353,19.0593303462341,18.8074807125029,18.8562258029025,90359.8693508291,0.0,1.0
2018-10-19,23.05,23.51,22.92,23.17,170073,18.7262388951703,19.0999512549004,18.6206245326379,18.8237290759695,209341.69813518,0.0,1.0
2018-10-22,23.47,23.72,22.86,23.08,13956,19.1405721635667,19.3444555483512,18.6430967046926,18.8225140833029,17112.7235487491,0.09,1.0
2018-10-23,23.18,23.33,22.84,23.23,33689,18.9040674372167,19.0263974680874,18.6267860339098,18.9448441141736,41309.1533128267,0.0,1.0
2018-10-24,22.81,23.11,22.73,23.11,75658,18.6023200277357,18.846980089477,18.5370773446046,18.846980089477,92771.1692642061,0.0,1.0
2018-10-25,23.05,23.38,22.61,22.91,33696,18.7980480771288,19.0671741450443,18.4392133199081,18.6838733816495,41317.7366508061,0.0,1.0
2018-10-26,22.93,23.2,22.76,22.92,19882,18.7001840524322,18.9203781079995,18.5615433507788,18.6920287170408,24379.132243926,0.0,1.0
2018-10-29,23.29,23.65,22.69,23.06,22286,18.9937761265219,19.2873682006115,18.5044560030391,18.8062034125201,27326.895744298,0.0,1.0
2018-10-30,23.5,23.73,22.99,23.17,14897,19.1650381697408,19.3526108837425,18.7491160647805,18.8959121018253,18266.5694114156,0.0,1.0
2018-10-31,23.16,23.71,22.33,23.67,40719,18.8877567664339,19.3363002129598,18.2108639289495,19.3036788713943,49929.2770264773,0.0,1.0
2018-11-01,23.47,23.52,22.82,23.31,31407,19.1405721635667,19.1813488405236,18.6104753631271,19.0100867973046,38510.9851315251,0.0,1.0
2018-11-02,22.95,23.59,22.76,22.92,20614,18.716494723215,19.2384361882632,18.5615433507788,18.6920287170408,25276.7041583487,0.0,1.0
2018-11-05,22.27,22.92,21.81,22.92,50171,18.1619319166012,18.6920287170408,17.7867864885978,18.6920287170408,61519.2356810184,0.0,1.0
2018-11-06,21.5,22.2,21.32,22.2,65161,17.533971091465,18.1048445688615,17.3871750544202,18.1048445688615,79899.8408684468,0.0,1.0
2018-11-07,21.36,21.8,20.46,21.52,72448,17.4197963959857,17.7786311532064,16.6858162107616,17.5502817622478,88835.0957050572,0.0,1.0
2018-11-08,21.25,21.6582,21.0,21.23,37646,17.3300877066805,17.6629884973566,17.1262043218961,17.3137770358978,46161.1916534975,0.0,1.0
2018-11-09,20.95,21.47,20.85,21.15,33228,17.0854276449392,17.5095050852909,17.0038742910254,17.2485343527667,40743.8791973227,0.0,1.0
2018-11-12,20.9,21.19,20.84,20.91,9658,17.0446509679823,17.2811556943323,16.995718955634,17.0528063033737,11842.5540293651,0.0,1.0
2018-11-13,21.06,21.4,20.51,20.96,28002,17.1751363342443,17.4524177375512,16.7265928877185,17.0935829803305,34335.8043000913,0.0,1.0
2018-11-14,20.82,21.67,20.81,21.17,35161,16.9794082848512,17.6726117931185,16.9712529494599,17.2648450235495,43114.1066707918,0.0,1.0
2018-11-15,21.22,21.35,20.7,20.7,29164,17.3056217005064,17.4116410605943,16.8815442601547,16.8815442601547,35760.6384046804,0.0,1.0
2018-11-16,21.1,21.54,20.92,21.12,22630,17.2077576758099,17.5665924330305,17.060961638765,17.2240683465926,27748.7054964311,0.0,1.0
2018-11-19,21.25,21.45,20.98,21.16,8908,17.3300877066805,17.4931944145081,17.1098936511133,17.2566896881581,10922.9106744237,0.0,1.0
2018-11-20,21.43,21.53,20.44,21.11,37287,17.4768837437254,17.5584370976392,16.6695055399788,17.2159130112012,45720.9890342654,0.0,1.0
2018-11-21,21.01,21.56,20.87,21.51,17018,17.1343596572874,17.5829031038133,17.0201849618081,17.5421264268564,20867.3208191898,0.0,1.0
2018-11-23,21.18,21.32,20.86,20.97,5931,17.2730003589409,17.3871750544202,17.0120296264168,17.1017383157219,7272.5396508764,0.0,1.0
2018-11-26,20.95,21.25,20.71,21.25,18961,17.0854276449392,17.3300877066805,16.8896995955461,17.3300877066805,23249.8102040579,0.0,1.0
2018-11-27,20.54,20.83,20.42,20.83,16220,16.7510588938926,16.9875636202426,16.6531948691961,16.9875636202426,19888.8202895322,0.0,1.0
2018-11-28,21.23,21.25,20.25,20.55,24866,17.3137770358978,17.3300877066805,16.5145541675426,16.759214229284,30490.4688852963,0.0,1.0
2018-11-29,21.23,21.25,20.72,21.17,25954,17.3137770358978,17.3300877066805,16.8978549309374,17.2648450235495,31824.5648455313,0.0,1.0
2018-11-30,21.31,21.71,20.9,21.23,121617,17.3790197190288,17.705233134684,17.0446509679823,17.3137770358978,149125.687863874,0.0,1.0
2018-12-03,21.23,21.49,21.11,21.42,15523,17.3137770358978,17.5258157560736,17.2159130112012,17.468728408334,19034.1650650066,0.0,1.0
2018-12-04,20.19,21.26,20.17,21.06,36941,16.4656221551944,17.3382430420719,16.4493114844116,17.1751363342443,45296.7268998524,0.0,1.0
2018-12-06,19.82,20.0,19.7,20.0,24089,16.1638747457133,16.3106707827582,16.0660107210168,16.3106707827582,29537.7183695772,0.0,1.0
2018-12-07,19.18,19.92,19.09,19.83,22619,15.6419332806651,16.2454280996271,15.5685352621427,16.1720300811047,27735.2173938919,0.0,1.0
2018-12-10,19.11,19.53,18.95,19.01,19898,15.5848459329254,15.9273700193633,15.4543605666634,15.5032925790116,24398.7513021647,0.0,1.0
2018-12-11,18.72,19.33,18.14,19.12,50581,15.2667878526616,15.7642633115358,14.7937783999616,15.5930012683168,62021.9740483865,0.0,1.0
2018-12-12,19.46,19.61,18.7,18.71,31685,15.8702826716237,15.9926127024944,15.2504771818789,15.2586325172703,38851.8662684233,0.0,1.0
2018-12-13,19.36,19.79,18.93,19.53,19597,15.7887293177099,16.1394087395392,15.4380498958806,15.9273700193633,24029.6677690482,0.0,1.0
2018-12-14,18.08,19.27,17.06,19.08,272495,14.7448463876134,15.7153312991875,13.9130021776927,15.5603799267513,334130.954673,0.0,1.0
2018-12-17,17.74,18.98,17.51,17.96,69922,14.4675649843065,15.4788265728375,14.2799922703048,14.6469823629168,85737.7368856145,0.0,1.0
2018-12-18,17.29,17.95,17.26,17.87,39577,14.1005748916944,14.6388270275254,14.0761088855203,14.5735843443944,48528.9667446866,0.0,1.0
2018-12-19,16.92,17.85,16.92,17.23,44613,13.7988274822134,14.5572736736117,13.7988274822134,14.0516428793461,54704.0653253329,0.0,1.0
2018-12-20,17.23,17.47,17.01,17.09,57445,14.0516428793461,14.2473709287392,13.8722255007358,13.9374681838668,70438.5500328101,0.0,1.0
2018-12-21,16.76,17.33,16.51,17.24,98292,13.6683421159513,14.1331962332599,13.4644587311669,14.0597982147375,120524.779525197,0.0,1.0
2018-12-24,16.21,17.14,16.21,16.55,26607,13.2197986694255,13.9782448608237,13.2197986694255,13.4970800727324,32625.2676599002,0.0,1.0
2018-12-26,16.75,16.8,15.55,16.33,70116,13.66018678056,13.7009634575168,12.6815465335945,13.317662694122,85975.6179667591,0.0,1.0
2018-12-27,16.21,17.03,16.0,16.5,74193,13.2197986694255,13.8885361715186,13.0485366262065,13.4563033957755,90974.7992442206,0.0,1.0
2018-12-28,16.83,17.1,16.27,16.27,46767,13.725429463691,13.9456235192582,13.2687306817738,13.2687306817738,57345.2810407244,0.0,1.0
2018-12-31,17.42,17.44,16.43,16.79,43390,14.2065942517824,14.2229049225651,13.3992160480358,13.6928081221255,53204.4335612083,0.0,1.0
2019-01-02,17.12,17.42,16.93,17.23,94801,13.961934190041,14.2065942517824,13.8069828176048,14.0516428793461,116244.14625573,0.0,1.0
2019-01-03,17.32,17.54,17.0,17.0,21118,14.1250408978686,14.3044582764789,13.8640701653444,13.8640701653444,25894.7044928693,0.0,1.0
2019-01-04,17.87,18.0,17.53,17.53,21062,14.5735843443944,14.6796037044823,14.2963029410875,14.2963029410875,25826.0377890337,0.0,1.0
2019-01-07,17.98,18.0,17.5,17.83,15574,14.6632930336996,14.6796037044823,14.2718369349134,14.5409630028289,19096.7008131426,0.0,1.0
2019-01-08,17.64,18.0,17.34,18.0,19679,14.3860116303927,14.6796037044823,14.1413515686513,14.6796037044823,24130.2154425218,0.0,1.0
2019-01-09,17.77,17.84,17.33,17.64,27818,14.4920309904806,14.5491183382203,14.1331962332599,14.3860116303927,34110.1851303457,0.0,1.0
2019-01-10,17.69,17.84,17.37,17.71,42973,14.4267883073496,14.5491183382203,14.1658175748255,14.4430989781323,52693.111855861,0.0,1.0
2019-01-11,17.83,18.0,17.51,17.55,38870,14.5409630028289,14.6796037044823,14.2799922703048,14.3126136118703,47662.0496087617,0.0,1.0
2019-01-14,18.08,18.25,17.57,17.72,41508,14.7448463876134,14.8834870892668,14.328924282653,14.4512543135237,50896.7418358754,0.0,1.0
2019-01-15,17.87,18.05,17.7,18.05,33270,14.5735843443944,14.7203803814392,14.434943642741,14.7203803814392,40795.3792251995,0.0,1.0
2019-01-16,17.79,17.95,17.64,17.86,87573,14.5083416612634,14.6388270275254,14.3860116303927,14.565429009003,107381.236696375,0.0,1.0
2019-01-17,18.75,19.15,17.62,17.74,27117,15.2912538588358,15.6174672744909,14.3697009596099,14.4675649843065,33250.6251412604,0.0,1.0
2019-01-18,19.36,19.6,18.07,18.74,46140,15.8621273362323,16.058765278417,14.8051983969896,15.3541459855885,56314.665811539,0.09,1.0
2019-01-22,18.55,19.35,18.12,19.35,51596,15.1984742813589,15.8539340886413,14.8461646349447,15.8539340886413,62973.8079153051,0.0,1.0
2019-01-23,18.63,18.99,18.53,18.68,69507,15.2640202620872,15.5589771753642,15.1820877861769,15.3049865000423,84834.4923398925,0.0,1.0
2019-01-24,19.08,19.08,18.46,18.6,26632,15.6327164036835,15.6327164036835,15.1247350530397,15.2394405193141,32504.8153422823,0.0,1.0
2019-01-25,18.94,19.31,18.61,19.07,15959,15.5180109374091,15.8211610982772,15.2476337669051,15.6245231560925,19478.2347569647,0.0,1.0
2019-01-28,18.88,19.05,18.5,18.74,37845,15.4688514518629,15.6081366609104,15.1575080434038,15.3541459855885,46190.4752413892,0.0,1.0
2019-01-29,18.8,18.9,18.61,18.87,25065,15.4033054711347,15.485237947045,15.2476337669051,15.4606582042719,30592.264815046,0.0,1.0
2019-01-30,18.97,19.02,18.8,18.92,23464,15.5425906801822,15.5835569181373,15.4033054711347,15.501624442227,28638.216701386,0.0,1.0
2019-01-31,18.73,18.99,18.67,18.9,30865,15.3459527379975,15.5589771753642,15.2967932524513,15.485237947045,37671.2648520405,0.0,1.0
2019-02-01,18.86,18.96,18.71,18.72,15059,15.4524649566809,15.5343974325911,15.3295662428154,15.3377594904064,18379.7692339827,0.0,1.0
2019-02-04,19.01,19.13,18.87,18.95,31514,15.5753636705463,15.6736826416386,15.4606582042719,15.5262041850001,38463.3805458353,0.0,1.0
2019-02-05,18.88,19.05,18.82,19.05,24076,15.4688514518629,15.6081366609104,15.4196919663167,15.6081366609104,29385.1732570138,0.0,1.0
2019-02-06,18.82,19.05,18.73,18.77,23551,15.4196919663167,15.6081366609104,15.3459527379975,15.3787257283616,28744.401701941,0.0,1.0
2019-02-07,19.05,19.18,18.67,18.83,50302,15.6081366609104,15.7146488795938,15.2967932524513,15.4278852139078,61394.4585967065,0.0,1.0
2019-02-08,19.22,19.25,18.85,19.06,37801,15.7474218699579,15.772001612731,15.4442717090898,15.6163299085014,46136.7724824878,0.0,1.0
2019-02-11,19.19,19.34,19.11,19.29,24530,15.7228421271848,15.8457408410502,15.6572961464566,15.8047746030951,29939.2880874957,0.0,1.0
2019-02-12,19.13,19.42,19.07,19.21,30354,15.6736826416386,15.9112868217785,15.6245231560925,15.7392286223669,37047.5805384365,0.0,1.0
2019-02-13,19.25,19.44,19.03,19.03,13021,15.772001612731,15.9276733169605,15.5917501657283,15.5917501657283,15892.3550830526,0.0,1.0
2019-02-14,18.83,19.29,18.82,19.15,27585,15.4278852139078,15.8047746030951,15.4196919663167,15.6900691368207,33667.9682793953,0.0,1.0
2019-02-15,20.55,20.79,19.0,19.05,101716,16.8371237995648,17.0337617417495,15.5671704229553,15.6081366609104,124146.132372919,0.0,1.0
2019-02-19,21.13,21.3,20.2212,20.69,57136,17.3123321598445,17.4516173688919,16.5677298187717,16.9518292658392,69735.4734678822,0.0,1.0
2019-02-20,21.28,21.89,21.0,21.23,38884,17.4352308737099,17.9350189767627,17.2058199411611,17.3942646357547,47458.5926618093,0.0,1.0
2019-02-21,21.11,21.67,20.9,21.22,22852,17.2959456646624,17.75476752976,17.1238874652508,17.3860713881637,27891.2601457583,0.0,1.0
2019-02-22,21.03,21.7,20.9,21.12,50328,17.2303996839342,17.7793472725331,17.1238874652508,17.3041389122534,61426.192045148,0.0,1.0
2019-02-25,20.6,21.665,20.56,21.1,49296,16.8780900375199,17.7506709059645,16.8453170471558,17.2877524170714,60166.6182454623,0.0,1.0
2019-02-26,20.65,20.92,20.41,20.62,31024,16.9190562754751,17.1402739604328,16.7224183332904,16.894476532702,37865.3270944339,0.0,1.0
2019-02-27,21.15,21.21,20.52,20.64,45699,17.3287186550265,17.3778781405727,16.8125440567917,16.910863027884,55776.4177052779,0.0,1.0
2019-02-28,21.33,21.78,21.12,21.21,32872,17.476197111665,17.8448932532613,17.3041389122534,17.3778781405727,40120.8429682903,0.0,1.0
2019-03-01,21.54,21.71,21.4,21.49,39823,17.6482553110766,17.7875405201241,17.5335498448022,17.6072890731215,48604.6583574539,0.0,1.0
2019-03-04,21.62,21.7,21.46,21.55,21162,17.7138012918049,17.7793472725331,17.5827093303484,17.6564485586677,25828.5859970478,0.0,1.0
2019-03-05,21.56,21.73,20.87,21.5,26308,17.6646418062587,17.8039270153062,17.0993077224777,17.6154823207125,32109.3677540089,0.0,1.0
2019-03-06,21.33,21.78,21.19,21.55,78744,17.476197111665,17.8448932532613,17.3614916453906,17.6564485586677,96108.4101574304,0.0,1.0
2019-03-07,21.17,21.7,21.15,21.28,35430,17.3451051502086,17.7793472725331,17.3287186550265,17.4352308737099,43242.9260880543,0.0,1.0
2019-03-08,21.5,21.62,21.1,21.1,70594,17.6154823207125,17.7138012918049,17.2877524170714,17.2877524170714,86161.1945882053,0.0,1.0
2019-03-11,21.74,22.0,21.55,21.55,22821,17.8121202628972,18.025144700264,17.6564485586677,17.6564485586677,27853.4241110779,0.0,1.0
2019-03-12,21.7,22.14,21.63,21.82,28232,17.7793472725331,18.1398501665384,17.7219945393959,17.8776662436255,34457.6429386946,0.0,1.0
2019-03-13,21.74,22.02,21.56,21.7,18821,17.8121202628972,18.041531195446,17.6646418062587,17.7793472725331,22971.3551200472,0.0,1.0
2019-03-14,21.68,21.74,21.48,21.67,21321,17.7629607773511,17.8121202628972,17.5990958255305,17.75476752976,26022.6482394413,0.0,1.0
2019-03-15,22.0,22.09,21.6069,21.76,117879,18.025144700264,18.0988839285832,17.7030681374606,17.8285067580793,143873.352648427,0.0,1.0
2019-03-18,22.02,22.18,21.87,21.95,28638,18.041531195446,18.1726231569025,17.9186324815806,17.9841784623088,34953.1729412843,0.0,1.0
2019-03-19,21.24,22.1533,21.23,21.9593,106268,17.4024578833458,18.1507471858345,17.3942646357547,17.9917981825685,129701.926884712,0.0,1.0
2019-03-20,20.94,21.24,20.52,21.2,20959,17.1566604556149,17.4024578833458,16.8125440567917,17.3696848929817,25580.8209957531,0.0,1.0
2019-03-21,20.66,21.1,20.55,20.91,42679,16.9272495230661,17.2877524170714,16.8371237995648,17.1320807128418,52090.4556170497,0.0,1.0
2019-03-22,20.1,20.66,19.99,20.54,53254,16.4684276579685,16.9272495230661,16.3783019344671,16.8289305519737,64997.4255120869,0.0,1.0
2019-03-25,20.15,20.46,19.94,19.94,25583,16.5093938959236,16.7633845712455,16.337335696512,16.337335696512,31224.4927493845,0.0,1.0
2019-03-26,20.84,20.84,20.21,20.33,21734,17.0747279797046,17.0747279797046,16.5585533814698,16.6568723525621,26526.7218627653,0.0,1.0
2019-03-27,20.91,21.0,20.55,20.78,30254,17.1320807128418,17.2058199411611,16.8371237995648,17.0255684941584,36925.5288136607,0.0,1.0
2019-03-28,21.28,21.28,20.76,20.92,57977,17.4352308737099,17.4352308737099,17.0091819989764,17.1402739604328,70761.9284732465,0.0,1.0
2019-03-29,21.83,21.89,20.76,21.37,63418,17.8858594912165,17.9350189767627,17.0091819989764,17.5089701020292,77402.762818296,0.0,1.0
2019-04-01,21.32,22.17,21.2,21.82,69132,17.468003864074,18.1644299093115,17.3696848929817,17.8776662436255,84376.7983719835,0.0,1.0
2019-04-02,21.25,21.65,20.78,21.3,59567,17.4106511309368,17.738381034578,17.0255684941584,17.4516173688919,72702.5508971813,0.0,1.0
2019-04-03,21.8,21.86,21.44,21.45,22118,17.8612797484434,17.9104392339896,17.5663228351664,17.5745160827574,26995.4004859042,0.0,1.0
2019-04-04,22.0,22.07,21.65,21.81,25754,18.025144700264,18.0824974334012,17.738381034578,17.8694729960344,31433.2011987511,0.0,1.0
2019-04-05,22.13,22.16,21.84,22.01,50024,18.1316569189474,18.1562366617204,17.8940527388075,18.033337947855,61055.1548018297,0.0,1.0
2019-04-08,22.33,22.35,21.87,22.12,21400,18.2955218707679,18.31190836595,17.9186324815806,18.1234636713563,26119.0691020143,0.0,1.0
2019-04-09,21.74,22.33,21.69,22.33,34092,17.8121202628972,18.2955218707679,17.7711540249421,18.2955218707679,41609.8740105546,0.0,1.0
2019-04-10,21.98,22.04,21.59,21.84,29746,18.0087582050819,18.0579176906281,17.6892215490318,17.8940527388075,36305.5060517998,0.0,1.0
2019-04-11,21.68,22.0,21.59,21.97,23532,17.7629607773511,18.025144700264,17.6892215490318,18.0005649574909,28721.2118742335,0.0,1.0
2019-04-12,21.86,21.91,21.41,21.81,35743,17.9104392339896,17.9514054719447,17.5417430923933,17.8694729960344,43624.9479866024,0.0,1.0
2019-04-15,21.66,22.2,21.48,21.7,21061,17.746574282169,18.1890096520846,17.5990958255305,17.7793472725331,25705.3137550243,0.0,1.0
2019-04-16,21.92,22.07,21.6,21.69,22717,17.9595987195358,18.0824974334012,17.6974147966228,17.7711540249421,27726.490317311,0.0,1.0
2019-04-17,22.06,22.18,21.78,21.98,11068,18.0743041858102,18.1726231569025,17.8448932532613,18.0087582050819,13508.6848981819,0.0,1.0
2019-04-18,22.19,22.33,21.94,21.94,22248,18.1808164044935,18.2955218707679,17.9759852147178,17.9759852147178,27154.0677281128,0.0,1.0
2019-04-22,21.27,22.03,21.22,22.01,18776,17.5171633496202,18.1430704556715,17.4759852505379,18.1265992160386,22798.5269092475,0.11,1.0
2019-04-23,22.04,22.13,21.23,21.46,41278,18.151306075488,18.2254266538361,17.4842208703543,17.673640126133,50121.3034597314,0.0,1.0
2019-04-24,21.65,22.14,21.65,21.96,19145,17.8301169026458,18.2336622736526,17.8301169026458,18.0854211169562,23246.5806176792,0.0,1.0
2019-04-25,21.58,21.69,21.19,21.5,27719,17.7724675639306,17.8630593819117,17.4512783910885,17.7065826053989,33657.4545908304,0.0,1.0
2019-04-26,21.76,21.95,21.48,21.5,7630,17.9207087206269,18.0771854971398,17.6901113657659,17.7065826053989,9264.63359168934,0.0,1.0
2019-04-29,22.16,22.29,21.79,21.79,30604,18.2501335132855,18.3571965708996,17.9454155800763,17.9454155800763,37160.5303329043,0.0,1.0
2019-04-30,22.0,22.11,21.78,22.11,23485,18.1183635962221,18.2089554142032,17.9371799602599,18.2089554142032,28516.3722019428,0.0,1.0
2019-05-01,21.92,22.18,21.8,22.01,32872,18.0524786376904,18.2666047529185,17.9536511998928,18.1265992160386,39914.4214188743,0.0,1.0
2019-05-02,21.79,22.47,21.68,21.68,18482,17.9454155800763,18.5054377275959,17.8548237620952,17.8548237620952,22441.5410277329,0.0,1.0
2019-05-03,22.79,22.94,22.0,22.0,23509,18.7689775617228,18.8925118589698,18.1183635962221,18.1183635962221,28545.5139065562,0.0,1.0
2019-05-06,23.06,23.19,22.54,22.6,19737,18.9913392967673,19.0984023543814,18.5630870663112,18.61250078521,23965.4093314774,0.0,1.0
2019-05-07,22.82,23.14,22.67,22.96,23832,18.7936844211722,19.0572242552991,18.6701501239252,18.9089830986027,28937.7126811454,0.0,1.0
2019-05-08,22.69,23.01,22.53,22.7,12918,18.6866213635582,18.950161197685,18.5548514464947,18.6948569833746,15685.5225081838,0.0,1.0
2019-05-09,22.59,22.96,22.28,22.31,30791,18.6042651653935,18.9089830986027,18.3489609510831,18.3736678105325,37387.5927813507,0.0,1.0
2019-05-10,22.85,22.92,22.29,22.58,28041,18.8183912806216,18.8760406193368,18.3571965708996,18.596029545577,34048.4391277274,0.0,1.0
2019-05-13,22.31,22.58,22.19,22.56,30934,18.3736678105325,18.596029545577,18.2748403727349,18.5795583059441,37561.2287713391,0.0,1.0
2019-05-14,22.79,22.9,22.19,22.41,40717,18.7689775617228,18.8595693797039,18.2748403727349,18.4560240086971,49440.1161143924,0.0,1.0
2019-05-15,22.44,22.69,22.02,22.66,19103,18.4807308681465,18.6866213635582,18.134834835855,18.6619145041088,23195.5826346057,0.0,1.0
2019-05-16,22.73,23.04,22.19,22.19,12289,18.719563842824,18.9748680571344,18.2748403727349,18.2748403727349,14921.7669997733,0.0,1.0
2019-05-17,22.82,22.9,21.72,22.58,26745,18.7936844211722,18.8595693797039,17.8877662413611,18.596029545577,32474.7870786016,0.0,1.0
2019-05-20,22.86,22.98,22.16,22.74,14589,18.8266269004381,18.9254543382356,18.2501335132855,18.7277994626405,17714.5136918945,0.0,1.0
2019-05-21,22.88,22.98,22.6,22.87,11735,18.843098140071,18.9254543382356,18.61250078521,18.8348625202545,14249.0793182797,0.0,1.0
2019-05-22,22.76,22.99,22.2,22.85,23317,18.7442707022734,18.9336899580521,18.2830759925514,18.8183912806216,28312.3802696487,0.0,1.0
2019-05-23,22.17,22.55,22.01,22.55,18391,18.258369133102,18.5713226861276,18.1265992160386,18.5713226861276,22331.0453977402,0.0,1.0
2019-05-24,22.48,22.61,21.6,22.24,13811,18.5136733474124,18.6207364050264,17.7889388035635,18.3160184718172,16769.8367673422,0.0,1.0
2019-05-28,21.82,22.41,21.71,22.41,16453,17.9701224395257,18.4560240086971,17.8795306215446,18.4560240086971,19977.852750205,0.0,1.0
2019-05-29,21.58,21.91,20.93,21.66,31016,17.7724675639306,18.0442430178739,17.2371522758604,17.8383525224623,37660.7962621016,0.0,1.0
2019-05-30,21.88,21.88,20.67,21.4,34250,18.0195361584245,18.0195361584245,17.0230261606323,17.6242264072342,41587.6409587627,0.0,1.0
2019-05-31,21.7,21.97,21.14,21.65,16852,17.8712950017282,18.0936567367727,17.4101002920061,17.8301169026458,20462.3335894034,0.0,1.0
2019-06-03,21.61,21.68,21.11,21.11,31214,17.79717442338,17.8548237620952,17.3853934325567,17.3853934325567,37901.2153251625,0.0,1.0
2019-06-04,21.98,22.12,21.46,21.46,16189,18.1018923565892,18.2171910340197,17.673640126133,17.673640126133,19657.2939994571,0.0,1.0
2019-06-05,21.33,21.92,21.28,21.92,23995,17.566577068519,18.0524786376904,17.5253989694366,18.0524786376904,29135.6334249783,0.0,1.0
2019-06-06,21.37,21.68,20.94,21.33,31278,17.5995195477848,17.8548237620952,17.2453878956768,17.566577068519,37978.9265374651,0.0,1.0
2019-06-07,21.17,21.64,21.04,21.41,23161,17.4348071514555,17.8218812828294,17.3277440938415,17.6324620270507,28122.9591896614,0.0,1.0
2019-06-10,21.79,21.81,20.56,21.36,43066,17.9454155800763,17.9618868197093,16.9324343426512,17.5912839279684,52292.3604534329,0.0,1.0
2019-06-11,21.67,21.98,21.25,21.79,17584,17.8465881422788,18.1018923565892,17.5006921099873,17.9454155800763,21351.1555801133,0.0,1.0
2019-06-12,21.38,21.6,21.24,21.52,78673,17.6077551676013,17.7889388035635,17.4924564901708,17.7230538450318,95527.7219605469,0.0,1.0
2019-06-13,22.11,22.14,20.9,20.9,46915,18.2089554142032,18.2336622736526,17.212445416411,17.212445416411,56965.9613308131,0.0,1.0
2019-06-14,21.7,22.02,21.27,22.02,20468,17.8712950017282,18.134834835855,17.5171633496202,18.134834835855,24853.0170844949,0.0,1.0
2019-06-17,21.75,22.02,21.54,21.54,26709,17.9124731008105,18.134834835855,17.7395250846647,17.7395250846647,32431.0745216815,0.0,1.0
2019-06-18,21.73,21.86,21.62,21.64,16551,17.8960018611776,18.0030649187916,17.8054100431964,17.8218812828294,20096.8480440432,0.0,1.0
2019-06-19,21.93,22.29,21.74,21.785,38804,18.0607142575068,18.3571965708996,17.904237480994,17.9412977701681,47117.2794091629,0.0,1.0
2019-06-20,22.19,22.35,21.88,22.05,65957,18.2748403727349,18.4066102897984,18.0195361584245,18.1595416953044,80087.475466193,0.0,1.0
2019-06-21,21.81,22.18,21.75,22.09,68487,17.9618868197093,18.2666047529185,17.9124731008105,18.1924841745703,83159.4968275262,0.0,1.0
2019-06-24,21.79,22.18,21.56,21.62,53369,17.9454155800763,18.2666047529185,17.7559963242977,17.8054100431964,64802.651396444,0.0,1.0
2019-06-25,21.65,22.02,21.57,21.75,27181,17.8301169026458,18.134834835855,17.7642319441141,17.9124731008105,33004.1947124125,0.0,1.0
2019-06-26,21.79,22.1,21.65,21.76,28523,17.9454155800763,18.2007197943867,17.8301169026458,17.9207087206269,34633.7016953807,0.0,1.0
2019-06-27,21.8,21.98,21.65,21.67,34459,17.9536511998928,18.1018923565892,17.8301169026458,17.8465881422788,41841.416636438,0.0,1.0
2019-06-28,22.45,22.5,21.68,21.68,347473,18.488966487963,18.5301445870453,17.8548237620952,17.8548237620952,421914.813631069,0.0,1.0
2019-07-01,22.16,22.41,22.16,22.41,36914,18.2501335132855,18.4560240086971,18.2501335132855,18.4560240086971,44822.3701708545,0.0,1.0
2019-07-02,22.0,22.26,21.83,22.26,24225,18.1183635962221,18.3324897114502,17.9783580593422,18.3324897114502,29414.9080941905,0.0,1.0
2019-07-03,22.02,22.08,21.8,22.0,6016,18.134834835855,18.1842485547538,17.9536511998928,18.1183635962221,7304.85395643552,0.0,1.0
2019-07-05,22.15,22.15,21.89,21.92,16138,18.2418978934691,18.2418978934691,18.027771778241,18.0524786376904,19595.3678771536,0.0,1.0
2019-07-08,21.77,21.79,21.52,21.54,18497,17.9289443404434,17.9454155800763,17.7230538450318,17.7395250846647,22459.7545931163,0.0,1.0
2019-07-09,21.95,21.95,21.45,21.53,21981,18.0771854971398,18.0771854971398,17.6654045063165,17.7312894648483,26690.1587128339,0.0,1.0
2019-07-10,21.57,21.85,21.57,21.73,23304,17.7642319441141,17.9948292989751,17.7642319441141,17.8960018611776,28296.5951796498,0.0,1.0
2019-07-11,21.67,21.82,21.38,21.6,18330,17.8465881422788,17.9701224395257,17.6077551676013,17.7889388035635,22256.9768985144,0.0,1.0
2019-07-12,21.52,21.8,21.52,21.68,31531,17.7230538450318,17.9536511998928,17.7230538450318,17.8548237620952,38286.1286735984,0.0,1.0
2019-07-15,21.53,21.67,21.42,21.67,16312,17.7312894648483,17.8465881422788,17.6406976468671,17.8465881422788,19806.645235601,0.0,1.0
2019-07-16,21.23,21.46,21.12,21.42,45656,17.4842208703543,17.673640126133,17.3936290523732,17.6406976468671,55437.2360762998,0.0,1.0
2019-07-17,21.24,21.33,21.03,21.18,65676,17.4924564901708,17.566577068519,17.319508474025,17.443042771272,79746.2746746772,0.0,1.0
2019-07-18,21.43,21.48,21.33,21.4,13537,17.6489332666836,17.6901113657659,17.566577068519,17.6242264072342,16437.1356396721,0.0,1.0
2019-07-19,21.52,21.6,21.29,21.29,33075,17.7230538450318,17.7889388035635,17.5336345892531,17.5336345892531,40160.9116703963,0.0,1.0
2019-07-22,21.8,21.93,21.36,21.36,35457,18.0442430178739,18.1518463019255,17.6800472872379,17.6800472872379,42837.0754724559,0.11,1.0
2019-07-23,21.47,21.77,21.46,21.77,17618,17.7710962198969,18.0194114907851,17.7628190442007,18.0194114907851,21285.0380932885,0.0,1.0
2019-07-24,22.06,22.19,21.41,21.53,13397,18.259449585977,18.3670528700285,17.7214331657193,17.8207592740746,16185.4725471555,0.0,1.0
2019-07-25,21.63,22.1,21.62,22.1,22162,17.9035310310373,18.2925582887621,17.895253855341,18.2925582887621,26774.8333649369,0.0,1.0
2019-07-26,22.1,22.25,21.25,22.1,62392,18.2925582887621,18.4167159242062,17.5889983545789,18.2925582887621,75378.3685274407,0.0,1.0
2019-07-29,21.94,22.11,21.92,22.07,30667,18.1601234776217,18.3008354644584,18.1435691262292,18.2677267616733,37050.0773758019,0.0,1.0
2019-07-30,21.94,22.19,21.79,21.86,53249,18.1601234776217,18.3670528700285,18.0359658421776,18.0939060720516,64332.3301980655,0.0,1.0
2019-07-31,22.17,22.55,22.05,22.07,58198,18.350498518636,18.6650311950944,18.2511724102807,18.2677267616733,70311.4228035645,0.0,1.0
2019-08-01,21.32,22.44,21.27,22.3,61246,17.6469385844528,18.5739822624354,17.6055527059715,18.4581018026875,73993.8382938782,0.0,1.0
2019-08-02,21.12,21.34,21.02,21.22,17489,17.4813950705274,17.6634929358454,17.3986233135647,17.5641668274901,21129.1878313952,0.0,1.0
2019-08-05,20.64,20.91,20.44,20.91,30425,17.0840906371063,17.3075743809057,16.9185471231809,17.3075743809057,36757.7071170565,0.0,1.0
2019-08-06,20.83,21.01,20.37,20.66,36993,17.2413569753355,17.3903461378684,16.860606893307,17.1006449884989,44692.7809163934,0.0,1.0
2019-08-07,20.73,21.05,20.61,20.66,18920,17.1585852183728,17.4234548406535,17.0592591100175,17.1006449884989,22858.038411001,0.0,1.0
2019-08-08,21.1,21.37,20.9,20.9,22229,17.4648407191348,17.6883244629342,17.2992972052094,17.2992972052094,26855.7788497962,0.0,1.0
2019-08-09,21.34,21.94,21.29,21.94,26389,17.6634929358454,18.1601234776217,17.622107057364,18.1601234776217,31881.6477604602,0.0,1.0
2019-08-12,21.54,21.69,21.06,21.21,26856,17.8290364497708,17.9531940852149,17.4317320163498,17.5558896517938,32445.8498713449,0.0,1.0
2019-08-13,21.51,21.73,21.25,21.25,9366,17.804204922682,17.986302788,17.5889983545789,17.5889983545789,11315.4538983846,0.0,1.0
2019-08-14,20.73,21.23,20.64,21.23,17024,17.1585852183728,17.5724440031864,17.0840906371063,17.5724440031864,20567.4020036407,0.0,1.0
2019-08-15,20.67,20.96,20.58,20.82,31516,17.1089221641951,17.348960259387,17.0344275829287,17.2330797996392,38075.7895645408,0.0,1.0
2019-08-16,21.31,21.32,20.69,20.8,37182,17.6386614087566,17.6469385844528,17.1254765155877,17.2165254482467,44921.1196721903,0.0,1.0
2019-08-19,21.44,21.57,21.22,21.54,13477,17.7462646928081,17.8538679768597,17.5641668274901,17.8290364497708,16282.1238723606,0.0,1.0
2019-08-20,20.87,21.3,20.69,21.25,12513,17.2744656781206,17.6303842330603,17.1254765155877,17.5889983545789,15117.4754036393,0.0,1.0
2019-08-21,21.24,21.25,20.66,20.74,23060,17.5807211788827,17.5889983545789,17.1006449884989,17.166862394069,27859.7444903638,0.0,1.0
2019-08-22,20.74,21.39,20.71,21.27,128332,17.166862394069,17.7048788143267,17.1420308669802,17.6055527059715,155043.223327727,0.0,1.0
2019-08-23,20.17,21.71,20.09,20.77,35604,16.6950633793815,17.9697484366075,16.6288459738113,17.1916939211579,43014.6722825202,0.0,1.0
2019-08-26,20.49,20.5,20.14,20.4,16670,16.9599330016622,16.9682101773585,16.6702318522927,16.8854384203958,20139.7198896083,0.0,1.0
2019-08-27,20.27,20.94,20.07,20.59,20544,16.7778351363442,17.3324059079945,16.6122916224188,17.042704758625,24820.0603126642,0.0,1.0
2019-08-28,20.5,20.76,19.85,20.17,17227,16.9682101773585,17.1834167454616,16.4301937571008,16.6950633793815,20812.6547413486,0.0,1.0
2019-08-29,20.94,21.21,20.67,20.67,19382,17.3324059079945,17.5558896517938,17.1089221641951,17.1089221641951,23416.1998140604,0.0,1.0
2019-08-30,20.43,21.04,20.21,21.04,13713,16.9102699474846,17.4151776649572,16.7281720821666,17.4151776649572,16567.2452817155,0.0,1.0
2019-09-03,20.33,20.4,20.07,20.29,70059,16.8274981905219,16.8854384203958,16.6122916224188,16.7943894877368,84641.1899067823,0.0,1.0
2019-09-04,20.57,20.74,20.23,20.44,28081,17.0261504072324,17.166862394069,16.7447264335591,16.9185471231809,33925.8232885476,0.0,1.0
2019-09-05,20.67,21.2,20.46,20.9,39735,17.1089221641951,17.5476124760976,16.9351014745734,17.2992972052094,48005.5050877975,0.0,1.0
2019-09-06,20.61,21.0,20.5,20.72,17885,17.0592591100175,17.3820689621721,16.9682101773585,17.1503080426765,21607.6118911604,0.0,1.0
2019-09-09,21.02,21.3,20.7,20.74,20236,17.3986233135647,17.6303842330603,17.1337536912839,17.166862394069,24447.9527106246,0.0,1.0
2019-09-10,21.11,21.4,20.85,21.04,66285,17.4731178948311,17.713155990023,17.257911326728,17.4151776649572,80081.663640233,0.0,1.0
2019-09-11,21.26,21.27,20.94,21.21,74337,17.5972755302752,17.6055527059715,17.3324059079945,17.5558896517938,89809.6195221241,0.0,1.0
2019-09-12,21.96,22.09,21.24,21.24,41198,18.1766778290143,18.2842811130658,17.5807211788827,17.5807211788827,49773.0161974853,0.0,1.0
2019-09-13,22.17,22.5,21.91,22.15,28996,18.350498518636,18.623645316613,18.1352919505329,18.3339441672435,35031.2728205807,0.0,1.0
2019-09-16,22.04,22.14,21.63,22.12,26816,18.2428952345845,18.3256669915472,17.9035310310373,18.3091126401546,32397.5242087423,0.0,1.0
2019-09-17,21.99,22.24,21.72,21.89,33540,18.2015093561031,18.4084387485099,17.9780256123037,18.1187375991404,40521.0680922292,0.0,1.0
2019-09-18,22.01,22.17,21.76,21.96,27042,18.2180637074956,18.350498518636,18.0111343150888,18.1766778290143,32670.5642024467,0.0,1.0
2019-09-19,21.74,22.06,21.72,21.96,25537,17.9945799636963,18.259449585977,17.9780256123037,18.1766778290143,30852.3111470261,0.0,1.0
2019-09-20,21.9,22.1,21.4,21.7,73402,18.1270147748366,18.2925582887621,17.713155990023,17.9614712609112,88680.0071587899,0.0,1.0
2019-09-23,21.85,21.93,21.74,21.8,19521,18.0856288963553,18.1518463019255,17.9945799636963,18.0442430178739,23584.1314916042,0.0,1.0
2019-09-24,21.8,21.9,21.74,21.88,20549,18.0442430178739,18.1270147748366,17.9945799636963,18.1104604234441,24826.1010204895,0.0,1.0
2019-09-25,21.9,21.9,21.52,21.55,27490,18.1270147748366,18.1270147748366,17.8124820983783,17.8373136254671,33211.8116235952,0.0,1.0
2019-09-26,21.75,21.99,21.75,21.76,22360,18.0028571393926,18.2015093561031,18.0028571393926,18.0111343150888,27014.0453948194,0.0,1.0
2019-09-27,21.79,21.92,21.51,21.83,25942,18.0359658421776,18.1435691262292,17.804204922682,18.0690745449627,31341.6084808769,0.0,1.0
2019-09-30,21.73,21.9,21.73,21.8,41824,17.986302788,18.1270147748366,17.986302788,18.0442430178739,50529.3128172151,0.0,1.0
2019-10-01,21.73,21.89,21.62,21.81,115424,17.986302788,18.1187375991404,17.895253855341,18.0525201935702,139448.532005887,0.0,1.0
2019-10-02,21.54,21.74,21.26,21.61,30632,17.8290364497708,17.9945799636963,17.5972755302752,17.8869766796447,37007.7924210246,0.0,1.0
2019-10-03,21.5,21.64,21.23,21.51,25646,17.7959277469857,17.9118082067336,17.5724440031864,17.804204922682,30983.9985776181,0.0,1.0
2019-10-04,21.56,21.75,21.22,21.22,31213,17.8455908011634,18.0028571393926,17.5641668274901,17.5641668274901,37709.7226703264,0.0,1.0
2019-10-07,21.62,21.93,21.55,21.56,31295,17.895253855341,18.1518463019255,17.8373136254671,17.8455908011634,37808.7902786617,0.0,1.0
2019-10-08,21.39,21.64,21.39,21.49,17143,17.7048788143267,17.9118082067336,17.7048788143267,17.7876505712895,20711.1708498833,0.0,1.0
2019-10-09,21.41,21.56,21.34,21.56,48414,17.7214331657193,17.8455908011634,17.6634929358454,17.8455908011634,58490.9657309834,0.0,1.0
2019-10-10,21.22,21.53,21.17,21.5,55799,17.5641668274901,17.8207592740746,17.5227809490088,17.7959277469857,67413.0911889773,0.0,1.0
2019-10-11,21.38,21.87,21.08,21.35,67855,17.6966016386305,18.1021832477478,17.4482863677423,17.6717701115417,81978.4458973825,0.0,1.0
2019-10-14,21.34,21.51,21.22,21.33,15556,17.6634929358454,17.804204922682,17.5641668274901,17.6552157601491,18793.8501861275,0.0,1.0
2019-10-15,21.55,21.74,21.29,21.42,39806,17.8373136254671,17.9945799636963,17.622107057364,17.7297103414156,48091.283138917,0.0,1.0
2019-10-16,21.52,21.6,21.26,21.48,59969,17.8124820983783,17.8786995039485,17.5972755302752,17.7793733955932,72451.0415152919,0.0,1.0
2019-10-17,21.6,21.63,21.41,21.52,54383,17.8786995039485,17.9035310310373,17.7214331657193,17.8124820983783,65702.3627328472,0.0,1.0
2019-10-18,21.6,21.65,21.44,21.45,64444,17.8786995039485,17.9200853824298,17.7462646928081,17.7545418685044,77857.4750189509,0.0,1.0
2019-10-21,21.92,21.96,21.57,21.58,40903,18.2346180588882,18.2678929093606,17.9434631172545,17.9517818298726,49169.8678362483,0.11,1.0
2019-10-22,22.17,22.34,21.86,21.86,23603,18.4425858743408,18.5840039888486,18.1847057831795,18.1847057831795,28373.3806943005,0.0,1.0
2019-10-23,22.33,22.49,21.96,21.96,18556,18.5756852762305,18.7087846781202,18.2678929093606,18.2678929093606,22306.3361506351,0.0,1.0
2019-10-24,21.34,22.15,21.32,22.15,22364,17.752132727038,18.4259484491046,17.7354953018018,18.4259484491046,26883.9675400303,0.0,1.0
2019-10-25,21.46,22.4,20.06,22.4,27884,17.8519572784553,18.6339162645573,16.6873375119205,18.6339162645573,33519.6096801201,0.0,1.0
2019-10-28,21.7,22.05,21.33,21.58,102453,18.0516063812899,18.3427613229236,17.7438140144199,17.9517818298726,123159.681916415,0.0,1.0
2019-10-29,22.43,22.53,21.69,21.69,49644,18.6588724024116,18.7420595285926,18.0432876686717,18.0432876686717,59677.5033338071,0.0,1.0
2019-10-30,22.57,22.7,22.27,22.49,26310,18.7753343790651,18.8834776431004,18.5257730005219,18.7087846781202,31627.4899829277,0.0,1.0
2019-10-31,22.48,22.57,22.4,22.55,28786,18.7004659655021,18.7753343790651,18.6339162645573,18.7586969538289,34603.9120733014,0.0,1.0
2019-11-01,22.5,22.77,22.46,22.5,25309,18.7171033907383,18.9417086314272,18.6838285402659,18.7171033907383,30424.1787904949,0.0,1.0
2019-11-04,22.66,22.83,22.41,22.83,32747,18.850202792628,18.9916209071358,18.6422349771754,18.9916209071358,39365.4661524492,0.0,1.0
2019-11-05,22.64,22.68,22.51,22.65,14985,18.8335653673918,18.8668402178642,18.7254221033564,18.8418840800099,18013.6046139937,0.0,1.0
2019-11-06,22.55,22.58,22.22,22.4,32438,18.7586969538289,18.7836530916832,18.4841794374314,18.6339162645573,38994.014445694,0.0,1.0
2019-11-07,22.67,22.75,22.02,22.72,125392,18.8585215052461,18.925071206191,18.3178051850692,18.9001150683367,150734.862179372,0.0,1.0
2019-11-08,22.76,22.95,22.59,22.64,14225,18.9333899188091,19.0914454585531,18.7919718043013,18.8335653673918,17100.0017106479,0.0,1.0
2019-11-11,22.35,22.66,22.19,22.66,26323,18.5923227014667,18.850202792628,18.459223299577,18.850202792628,31643.1174010114,0.0,1.0
2019-11-12,22.33,22.54,22.06,22.35,23379,18.5756852762305,18.7503782412107,18.3510800355417,18.5923227014667,28104.1082596302,0.0,1.0
2019-11-13,22.09,22.33,22.03,22.22,16134,18.376036173396,18.5756852762305,18.3261238976873,18.4841794374314,19394.8279507623,0.0,1.0
2019-11-14,22.25,22.33,21.64,21.64,18752,18.5091355752857,18.5756852762305,18.0016941055812,18.0016941055812,22541.9495309715,0.0,1.0
2019-11-15,22.05,22.38,22.03,22.38,16295,18.3427613229236,18.6172788393211,18.3261238976873,18.6172788393211,19588.3675131816,0.0,1.0
2019-11-18,21.86,22.13,21.66,22.02,20357,18.1847057831795,18.4093110238684,18.0183315308174,18.3178051850692,24471.3346097477,0.0,1.0
2019-11-19,21.96,22.2,21.86,21.91,32093,18.2678929093606,18.4675420121951,18.1847057831795,18.2262993462701,38579.2868119385,0.0,1.0
2019-11-20,21.66,22.18,21.56,21.88,35962,18.0183315308174,18.4509045869589,17.9351444046364,18.2013432084158,43230.2468554181,0.0,1.0
2019-11-21,21.72,21.97,21.54,21.76,27422,18.0682438065261,18.2762116219787,17.9185069794002,18.1015186569985,32964.2352836125,0.0,1.0
2019-11-22,21.73,21.96,21.61,21.82,20471,18.0765625191442,18.2678929093606,17.9767379677269,18.1514309327071,24608.3750452495,0.0,1.0
2019-11-25,22.12,22.24,21.56,21.8,46537,18.4009923112503,18.5008168626676,17.9351444046364,18.1347935074709,55942.55041184,0.0,1.0
2019-11-26,22.18,22.34,21.95,22.1,40315,18.4509045869589,18.5840039888486,18.2595741967425,18.3843548860141,48463.0276952389,0.0,1.0
2019-11-27,21.7,22.2,21.59,22.2,25904,18.0516063812899,18.4675420121951,17.9601005424907,18.4675420121951,31139.4336950878,0.0,1.0
2019-11-29,21.68,21.84,21.58,21.62,5056,18.0349689560536,18.1680683579433,17.9517818298726,17.985056680345,6077.86352541555,0.0,1.0
2019-12-02,21.46,21.9,21.22,21.77,34313,17.8519572784553,18.217980633652,17.6523081756208,18.1098373696166,41247.9689769746,0.0,1.0
2019-12-03,21.22,21.3,21.04,21.08,16400,17.6523081756208,17.7188578765656,17.5025713484949,17.5358461989673,19714.5889669333,0.0,1.0
2019-12-04,21.52,21.64,21.3,21.32,25537,17.9018695541639,18.0016941055812,17.7188578765656,17.7354953018018,30698.2596614986,0.0,1.0
2019-12-05,21.57,21.79,21.4,21.59,17872,17.9434631172545,18.1264747948528,17.8020450027467,17.9601005424907,21484.0935376239,0.0,1.0
2019-12-06,21.69,21.97,21.51,21.62,48283,18.0432876686717,18.2762116219787,17.8935508415458,17.985056680345,58041.4328713685,0.0,1.0
2019-12-09,21.65,21.87,21.51,21.75,34746,18.0100128181993,18.1930244957977,17.8935508415458,18.0931999443804,41768.482210065,0.0,1.0
2019-12-10,21.92,21.96,21.54,21.72,35022,18.2346180588882,18.2678929093606,17.9185069794002,18.0682438065261,42100.2643170694,0.0,1.0
2019-12-11,21.9,22.17,21.78,21.9,40685,18.217980633652,18.4425858743408,18.1181560822347,18.217980633652,48907.8080560781,0.0,1.0
2019-12-12,22.48,22.58,21.71,21.89,50144,18.7004659655021,18.7836530916832,18.059925093908,18.2096619210339,60278.557875482,0.0,1.0
2019-12-13,22.88,22.95,22.4,22.4,38135,19.0332144702263,19.0914454585531,18.6339162645573,18.6339162645573,45842.4298935368,0.0,1.0
2019-12-16,22.94,23.28,22.73,22.92,65295,19.083126745935,19.3659629749506,18.9084337809548,19.0664893206988,78491.7125973116,0.0,1.0
2019-12-17,23.07,23.14,22.67,22.89,40856,19.1912700099704,19.2495009982971,18.8585215052461,19.0415331828445,49113.3687093309,0.0,1.0
2019-12-18,23.2,23.32,22.98,23.18,33996,19.2994132740057,19.399237825423,19.1164015964074,19.2827758487695,40866.9003975528,0.0,1.0
2019-12-19,23.35,23.45,23.29,23.36,73514,19.4241939632773,19.5073810894584,19.3742816875687,19.4325126758954,88371.8471533621,0.0,1.0
2019-12-20,23.73,23.78,23.4,23.44,138194,19.7403050427654,19.7818986058559,19.4657875263679,19.4990623768403,166124.262664413,0.0,1.0
2019-12-23,23.6,23.93,23.45,23.7,24789,19.63216177873,19.9066792951275,19.5073810894584,19.715348904911,29799.082067153,0.0,1.0
2019-12-24,23.73,23.76,23.42,23.62,12735,19.7403050427654,19.7652611806197,19.4824249516041,19.6487992039662,15308.859176457,0.0,1.0
2019-12-26,23.7,23.88,23.45,23.7,19894,19.715348904911,19.8650857320369,19.5073810894584,19.715348904911,23914.7581041568,0.0,1.0
2019-12-27,23.93,23.97,23.5,23.5,32357,19.9066792951275,19.9399541455999,19.5489746525489,19.5489746525489,38896.6436099427,0.0,1.0
2019-12-30,24.05,24.17,23.77,24.0,34814,20.0065038465447,20.106328397962,19.7735798932378,19.9649102834542,41850.2256277328,0.0,1.0
2019-12-31,24.0,24.31,23.8,24.05,37770,19.9649102834542,20.2227903746155,19.7985360310921,20.0065038465447,45403.6600781141,0.0,1.0
2020-01-02,24.07,24.16,23.49,24.0,37811,20.023141271781,20.0980096853439,19.5406559399308,19.9649102834542,45452.9465505313,0.0,1.0
2020-01-03,23.73,24.32,23.6,23.8,33610,19.7403050427654,20.2311090872336,19.63216177873,19.7985360310921,40402.8862913797,0.0,1.0
2020-01-06,23.13,23.59,22.95,23.59,47644,19.241182285679,19.6238430661119,19.0914454585531,19.6238430661119,57273.285167108,0.0,1.0
2020-01-07,23.49,23.52,22.55,23.22,43342,19.5406559399308,19.5656120777851,18.7586969538289,19.3160506992419,52101.8118905381,0.0,1.0
2020-01-08,23.77,23.8,23.45,23.49,52583,19.7735798932378,19.7985360310921,19.5073810894584,19.5406559399308,63210.5019297715,0.0,1.0
2020-01-09,23.23,23.88,23.23,23.82,19851,19.3243694118601,19.8650857320369,19.3243694118601,19.8151734563283,23863.0674135727,0.0,1.0
2020-01-10,23.12,23.53,22.89,23.23,33786,19.2328635730609,19.5739307904032,19.0415331828445,19.3243694118601,40614.4574900493,0.0,1.0
2020-01-13,23.22,23.28,23.08,23.11,41802,19.3160506992419,19.3659629749506,19.1995887225885,19.2245448604428,50250.5639021798,0.0,1.0
2020-01-14,23.32,23.45,23.04,23.13,63523,19.399237825423,19.5073810894584,19.166313872116,19.241182285679,76361.5753016162,0.0,1.0
2020-01-15,23.21,23.46,23.0,23.19,27352,19.3077319866238,19.5156998020765,19.1330390216436,19.2910945613876,32880.0876477781,0.0,1.0
2020-01-16,23.66,23.78,23.32,23.32,21783,19.6820740544386,19.7818986058559,19.399237825423,19.399237825423,26185.5421626042,0.0,1.0
2020-01-17,23.32,23.73,23.26,23.73,53606,19.4907436642222,19.8334196891935,19.4405959532508,19.8334196891935,64137.7230923572,0.11,1.0
2020-01-21,22.77,23.15,22.75,23.15,23592,19.0310563136509,19.3486584831365,19.0143404099938,19.3486584831365,28227.0112150672,0.0,1.0
2020-01-22,22.5,22.73,22.44,22.73,14334,18.8053916142795,18.9976245063366,18.7552439033081,18.9976245063366,17150.1347387578,0.0,1.0
2020-01-23,22.69,22.98,22.3,22.41,29794,18.9641926990224,19.2065733020508,18.6382325777082,18.7301700478224,35647.4894939688,0.0,1.0
2020-01-24,22.48,22.71,22.42,22.7,28102,18.7886757106224,18.9809086026795,18.738527999651,18.9725506508509,33623.0700731527,0.0,1.0
2020-01-27,22.5,22.72,22.11,22.11,31765,18.8053916142795,18.9892665545081,18.4794314929654,18.4794314929654,38005.7227554515,0.0,1.0
2020-01-28,22.5,22.72,22.43,22.6,22414,18.8053916142795,18.9892665545081,18.7468859514796,18.8889711325652,26817.5749989199,0.0,1.0
2020-01-29,22.42,22.61,22.37,22.53,33213,18.738527999651,18.8973290843938,18.6967382405082,18.8304654697653,39738.2046238567,0.0,1.0
2020-01-30,22.49,22.62,22.3,22.34,34398,18.797033662451,18.9056870362224,18.6382325777082,18.6716643850224,41156.0160976552,0.0,1.0
2020-01-31,22.01,22.65,21.89,22.48,62887,18.3958519746797,18.9307608917081,18.2955565527369,18.7886757106224,75242.1182723775,0.0,1.0
2020-02-03,22.23,22.47,22.12,22.15,51128,18.5797269149082,18.7803177587938,18.4877894447939,18.5128633002796,61172.8818838571,0.0,1.0
2020-02-04,21.91,22.48,21.58,22.23,73449,18.312272456394,18.7886757106224,18.0364600460512,18.5797269149082,87879.1856025548,0.0,1.0
2020-02-05,22.5,22.62,22.0099,22.05,51484,18.8053916142795,18.9056870362224,18.3957683951614,18.429283781994,61598.8235586862,0.0,1.0
2020-02-06,22.22,22.65,22.12,22.65,31945,18.5713689630796,18.9307608917081,18.4877894447939,18.9307608917081,38221.0865236234,0.0,1.0
2020-02-07,21.62,22.37,21.42,21.78,72885,18.0698918533655,18.6967382405082,17.9027328167941,18.2036190826226,87204.3791289494,0.0,1.0
2020-02-10,21.55,21.89,21.35,21.35,51512,18.0113861905655,18.2955565527369,17.8442271539941,17.8442271539941,61632.3245892906,0.0,1.0
2020-02-11,22.55,22.64,21.89,22.17,76956,18.8471813734224,18.9224029398795,18.2955565527369,18.5295792039368,92075.1896857711,0.0,1.0
2020-02-12,22.55,22.64,22.48,22.64,14212,18.8471813734224,18.9224029398795,18.7886757106224,18.9224029398795,17004.1659625524,0.0,1.0
2020-02-13,22.49,22.58,22.37,22.52,35613,18.797033662451,18.8722552289081,18.6967382405082,18.8221075179367,42609.7215328157,0.0,1.0
2020-02-14,22.13,22.63,22.13,22.55,35338,18.4961473966225,18.9140449880509,18.4961473966225,18.8471813734224,42280.6935536642,0.0,1.0
2020-02-18,22.44,22.48,21.72,22.11,64861,18.7552439033081,18.7886757106224,18.1534713716512,18.4794314929654,77603.9409299966,0.0,1.0
2020-02-19,22.46,22.65,22.39,22.51,34623,18.7719598069653,18.9307608917081,18.7134541441653,18.8137495661081,41425.2208078701,0.0,1.0
2020-02-20,22.47,22.66,22.4,22.4,47536,18.7803177587938,18.9391188435366,18.7218120959939,18.7218120959939,56875.1782434486,0.0,1.0
2020-02-21,22.48,22.69,22.35,22.52,27927,18.7886757106224,18.9641926990224,18.680022336851,18.8221075179367,33413.6886318745,0.0,1.0
2020-02-24,22.09,22.38,21.96,21.96,45368,18.4627155893082,18.7050961923367,18.3540622155368,18.3540622155368,54281.2413023555,0.0,1.0
2020-02-25,21.26,22.28,21.12,22.06,51873,17.769005587537,18.621516674051,17.6519942619371,18.4376417338225,62064.2485910133,0.0,1.0
2020-02-26,21.5,21.81,21.35,21.36,35797,17.9695964314227,18.2286929381083,17.8442271539941,17.8525851058227,42829.8711625026,0.0,1.0
2020-02-27,20.24,21.26,20.19,21.21,59543,16.916494501023,17.769005587537,16.8747047418802,17.7272158283942,71241.1380458948,0.0,1.0
2020-02-28,19.14,20.55,18.86,19.7,138616,15.9971197998805,17.1755910077087,15.7630971486805,16.4651651022803,165849.244938443,0.0,1.0
2020-03-02,20.74,20.74,19.25,19.25,65902,17.3343920924515,17.3343920924515,16.0890572699947,16.0890572699947,78849.4613892572,0.0,1.0
2020-03-03,20.03,21.04,19.76,20.62,53846,16.7409775126231,17.5851306473085,16.5153128132517,17.2340966705086,64424.8747832531,0.0,1.0
2020-03-04,21.0,21.12,19.9,20.21,41446,17.5516988399942,17.6519942619371,16.6323241388517,16.8914206455373,49588.704086965,0.0,1.0
2020-03-05,19.55,20.72,19.2,20.43,111197,16.3397958248518,17.3176761887943,16.0472675108519,17.0752955857658,133043.360718965,0.0,1.0
2020-03-06,19.51,20.43,18.91,18.91,54342,16.3063640175375,17.0752955857658,15.8048869078234,15.8048869078234,65018.3216111048,0.0,1.0
2020-03-09,16.8,19.1,16.63,18.41,70990,14.0413590719954,15.9636879925662,13.8992738909097,15.386989316395,84937.0772362505,0.0,1.0
2020-03-10,17.23,18.85,16.16,17.33,63774,14.4007510006238,15.754739196852,13.506450154967,14.4843305189095,76303.383063314,0.0,1.0
2020-03-11,15.37,16.91,15.09,16.68,69069,12.8461719605101,14.1332965421096,12.6121493093101,13.9410636500526,82638.6672437044,0.0,1.0
2020-03-12,13.57,14.62,13.1,14.24,161101,11.3417406313677,12.2193255733674,10.948916895425,11.9017234038818,192751.768979254,0.0,1.0
2020-03-13,14.99,15.34,13.42,14.55,73165,12.5285697910245,12.8210981050244,11.2163713539392,12.1608199105674,87539.3894349944,0.0,1.0
2020-03-16,13.06,15.24,12.8,15.24,64052,10.9154850881107,12.7375185867387,10.6981783405679,12.7375185867387,76636.0004386015,0.0,1.0
2020-03-17,15.44,15.53,12.62,13.29,77992,12.9046776233101,12.9798991897672,10.5477352076537,11.1077179801678,93314.7278181382,0.0,1.0
2020-03-18,13.48,15.76,13.48,14.32,68234,11.2665190649106,13.1721320818242,11.2665190649106,11.9685870185104,81639.6186524625,0.0,1.0
2020-03-19,14.18,15.6,13.16,13.41,91811,11.8515756929104,13.0384048525672,10.9990646063964,11.2080134021106,109848.682886849,0.0,1.0
2020-03-20,13.54,15.78,13.31,14.22,108244,11.316666775882,13.1888479854814,11.1244338838249,11.8850075002247,129510.198455567,0.0,1.0
2020-03-23,12.82,14.2,12.22,13.47,101630,10.7148942442251,11.8682915965675,10.2134171345109,11.258161113082,121596.776440627,0.0,1.0
2020-03-24,13.8,13.99,12.0,13.08,191992,11.5339735234248,11.6927746081676,10.0295421942824,10.9322009917678,229711.780993692,0.0,1.0
2020-03-25,13.93,14.7,13.44,13.82,73245,11.6426268971962,12.286189187996,11.2330872575963,11.5506894270819,87635.1066652931,0.0,1.0
2020-03-26,15.44,15.47,14.29,15.47,53005,12.9046776233101,12.9297514787958,11.9435131630247,12.9297514787958,63418.6473997386,0.0,1.0
2020-03-27,14.07,14.87,14.05,14.81,49528,11.7596382227961,12.4282743690816,11.742922319139,12.3781266581102,59258.5372778847,0.0,1.0
2020-03-30,14.79,14.95,14.23,14.41,63968,12.3614107544531,12.4951379837102,11.8933654520532,12.0438085849675,76535.4973467878,0.0,1.0
2020-03-31,14.96,15.14,14.07,14.61,71023,12.5034959355388,12.653939068453,11.7596382227961,12.2109676215389,84976.5605937484,0.0,1.0
2020-04-01,13.66,14.7,13.52,14.13,108120,11.4169621978248,12.286189187996,11.2999508722249,11.8097859337676,129361.836748604,0.0,1.0
2020-04-02,13.74,14.3,12.96,13.49,63885,11.4838258124534,11.9518711148532,10.831905569825,11.2748770167392,76436.1907203529,0.0,1.0
2020-04-03,12.52,13.83,12.3,13.44,52866,10.464155689368,11.5590473789105,10.2802807491395,11.2330872575963,63252.3387120949,0.0,1.0
2020-04-06,13.98,14.0,13.43,13.43,62862,11.684416656339,11.7011325599962,11.2247293057677,11.2247293057677,75212.2066379095,0.0,1.0
2020-04-07,13.0,14.96,12.38,14.18,53185,10.8653373771393,12.5034959355388,10.347144363768,11.8515756929104,63634.0111679107,0.0,1.0
2020-04-08,13.77,13.98,13.28,13.28,49244,11.5088996679391,11.684416656339,11.0993600283392,11.0993600283392,58918.7411103242,0.0,1.0
2020-04-09,14.98,15.27,14.14,14.46,72562,12.5202118391959,12.7625924422244,11.8181438855961,12.0855983441103,86817.9208116187,0.0,1.0
2020-04-13,13.6,14.68,13.25,14.68,39637,11.3668144868534,12.2694732843388,11.0742861728535,12.2694732843388,47424.2982168371,0.0,1.0
2020-04-14,13.33,13.99,13.01,13.95,42222,11.1411497874821,11.6927746081676,10.8736953289679,11.6593428008533,50517.1612208615,0.0,1.0
2020-04-15,12.27,13.18,12.07,12.8,59075,10.2552068936538,11.0157805100535,10.0880478570824,10.6981783405679,70681.1922486476,0.0,1.0
2020-04-16,12.38,12.84,11.62,12.27,93585,10.347144363768,10.7316101478822,9.71194002479681,10.2552068936538,111971.212468721,0.0,1.0
2020-04-17,13.91,14.13,12.89,12.89,61916,11.625910993539,11.8097859337676,10.773399907025,10.773399907025,74080.3503896282,0.0,1.0
2020-04-20,13.95,14.39,13.3,13.3,45442,11.7512802709676,12.1219299712705,11.2037295773383,11.2037295773383,53944.4116200799,0.11,1.0
2020-04-21,13.74,13.87,13.27,13.27,52240,11.5743792776412,11.683889416367,11.1784580068631,11.1784580068631,62014.3493471453,0.0,1.0
2020-04-22,13.31,14.08,13.04,14.08,38873,11.2121534341633,11.8607904096934,10.9847092998865,11.8607904096934,46146.320868522,0.0,1.0
2020-04-23,13.27,14.25,13.09,13.25,31554,11.1784580068631,12.0039959757196,11.0268285840119,11.1616102932129,37457.9015945601,0.0,1.0
2020-04-24,13.33,13.61,12.73,13.38,36764,11.2290011478135,11.4648691389153,10.7235697383095,11.2711204319388,43642.717063523,0.0,1.0
2020-04-27,14.87,15.09,13.52,13.6,63675,12.5262750988737,12.7115999490251,11.3890544274897,11.4564452820903,75588.8915520573,0.0,1.0
2020-04-28,15.24,15.55,14.8,15.52,46161,12.8379578014011,13.0990973629782,12.4673081010982,13.073825792503,54797.939896891,0.0,1.0
2020-04-29,16.1,16.52,15.4,15.93,118638,13.5624094883568,13.9162114750096,12.9727395106022,13.4192039223307,140835.726987876,0.0,1.0
2020-04-30,15.33,16.3,15.2,15.61,43990,12.9137725128267,13.7308866248582,12.8042623741009,13.1496405039286,52220.7356007069,0.0,1.0
2020-05-01,14.8,15.77,14.34,14.74,43340,12.4673081010982,13.2844222131297,12.0798106871452,12.4167649601478,51449.1175479572,0.0,1.0
2020-05-04,14.71,15.38,14.35,14.59,28780,12.3914933896726,12.9558917969521,12.0882345439702,12.2904071077718,34164.8731663638,0.0,1.0
2020-05-05,14.22,15.21,14.05,15.21,43250,11.9787244052444,12.8126862309259,11.8355188392182,12.8126862309259,51342.2781252686,0.0,1.0
2020-05-06,13.38,14.21,13.25,14.14,38162,11.2711204319388,11.9703005484193,11.1616102932129,11.9113335506438,45302.2894292833,0.0,1.0
2020-05-07,14.44,14.75,13.84,13.84,53774,12.1640492553958,12.4251888169729,11.6586178458918,11.6586178458918,63835.3679516348,0.0,1.0
2020-05-08,15.68,16.18,14.95,14.95,81304,13.2086075017041,13.6298003429574,12.5936659534742,12.5936659534742,96516.3602473256,0.0,1.0
2020-05-11,15.25,15.61,14.68,15.35,95478,12.8463816582262,13.1496405039286,12.3662218191974,12.9306202264769,113342.382216056,0.0,1.0
2020-05-12,13.86,15.36,13.8,15.36,63907,11.675465559542,12.9390440833019,11.6249224185916,12.9390440833019,75864.2998416541,0.0,1.0
2020-05-13,13.2,13.68,12.5,13.62,53698,11.1194910090876,11.5238361366908,10.529821031333,11.4732929957404,63745.1479946977,0.0,1.0
2020-05-14,12.64,13.0,12.15,12.72,61755,10.6477550268839,10.9510138725863,10.2349860424556,10.7151458814844,73309.6505347043,0.0,1.0
2020-05-15,12.71,13.24,12.44,12.69,50487,10.7067220246593,11.1531864363879,10.4792778903826,10.6898743110092,59933.3548141145,0.0,1.0
2020-05-18,14.57,14.61,13.5,13.5,46402,12.2735593941217,12.307254821422,11.3722067138396,11.3722067138396,55084.0321287564,0.0,1.0
2020-05-19,13.31,14.32,13.28,14.32,33714,11.2121534341633,12.062962973495,11.1868818636881,12.062962973495,40022.0477390824,0.0,1.0
2020-05-20,14.07,14.24,13.69,13.73,94497,11.8523665528684,11.9955721188945,11.5322599935158,11.5659554208161,112177.832508752,0.0,1.0
2020-05-21,14.49,14.56,13.89,14.08,41301,12.2061685395212,12.2651355372966,11.7007371300172,11.8607904096934,49028.611071716,0.0,1.0
2020-05-22,14.09,14.41,13.69,14.21,35078,11.8692142665185,12.1387776849206,11.5322599935158,11.9703005484193,41641.2585451601,0.0,1.0
2020-05-26,15.51,15.81,14.51,14.86,49158,13.0654019356779,13.3181176404299,12.2230162531713,12.5178512420486,58355.6926724153,0.0,1.0
2020-05-27,16.77,17.07,15.73,15.99,94055,14.1268078956363,14.3795236003883,13.2507267858294,13.4697470632811,111653.132232882,0.0,1.0
2020-05-28,15.35,17.32,15.2,17.26,63738,12.9306202264769,14.5901200210149,12.8042623741009,14.5395768800645,75663.6791479391,0.0,1.0
2020-05-29,15.24,15.33,14.5,15.08,75551,12.8379578014011,12.9137725128267,12.2145923963462,12.7031760922001,89686.946928143,0.0,1.0
2020-06-01,14.61,15.5,14.52,15.31,75806,12.307254821422,13.0569780788529,12.2314401099964,12.8969247991766,89989.6586257596,0.0,1.0
2020-06-02,14.97,15.32,14.68,14.92,35375,12.6105136671243,12.9053486560017,12.3662218191974,12.568394382999,41993.8286400321,0.0,1.0
2020-06-03,15.66,16.15,15.24,15.46,60839,13.1917597880539,13.6045287724822,12.8379578014011,13.0232826515526,72222.2626326758,0.0,1.0
2020-06-04,15.72,15.83,15.23,15.38,35703,13.2423029290043,13.33496535408,12.8295339445761,12.9558917969521,42383.1989804964,0.0,1.0
2020-06-05,16.87,17.31,16.22,17.0,62220,14.2110464638869,14.5816961641899,13.6634957702576,14.3205566026128,73861.6542185949,0.0,1.0
2020-06-08,17.75,17.83,17.14,17.44,39124,14.9523458644928,15.0197367190933,14.4384905981637,14.6912063029157,46444.2841473529,0.0,1.0
2020-06-09,17.77,18.23,16.98,17.26,40424,14.9691935781429,15.356690992096,14.3037088889627,14.5395768800645,47987.5202528524,0.0,1.0
2020-06-10,15.78,17.66,15.67,17.66,57946,13.2928460699547,14.8765311530672,13.200183644879,14.8765311530672,68787.9687455913,0.0,1.0
2020-06-11,14.54,15.15,14.09,14.97,77625,12.2482878236465,12.7621430899755,11.8692142665185,12.6105136671243,92149.0020687625,0.0,1.0
2020-06-12,15.32,15.5,14.56,15.49,51672,12.9053486560017,13.0569780788529,12.2651355372966,13.0485542220278,61340.0738795116,0.0,1.0
2020-06-15,14.97,14.99,14.03,14.71,69582,12.6105136671243,12.6273613807745,11.8186711255681,12.3914933896726,82601.1189945077,0.0,1.0
2020-06-16,15.81,15.98,14.95,15.68,40583,13.3181176404299,13.461323206456,12.5936659534742,13.2086075017041,48176.2698996019,0.0,1.0
2020-06-17,14.62,15.97,14.62,15.97,35915,12.315678678247,13.452899349631,12.315678678247,13.452899349631,42634.8651761625,0.0,1.0
2020-06-18,14.83,15.14,14.28,14.37,37245,12.4925796715734,12.7537192331505,12.0292675461948,12.1050822576204,44213.714422558,0.0,1.0
2020-06-19,15.0,15.05,14.18,15.04,96291,12.6357852375995,12.6779045217249,11.9450289779441,12.6694806648998,114307.498334341,0.0,1.0
2020-06-22,15.45,15.47,14.42,14.68,41190,13.0148587947275,13.0317065083777,12.1472015417457,12.3662218191974,48896.8424504005,0.0,1.0
2020-06-23,15.25,15.82,15.23,15.64,37801,12.8463816582262,13.326541497255,12.8295339445761,13.1749120744038,44873.7446338331,0.0,1.0
2020-06-24,14.22,15.35,13.99,14.94,38377,11.9787244052444,12.9306202264769,11.7849756982678,12.5852420966491,45557.5169390389,0.0,1.0
2020-06-25,14.7,14.7,13.88,14.03,39650,12.3830695328475,12.3830695328475,11.6923132731921,11.8186711255681,47068.7012177321,0.0,1.0
2020-06-26,13.8,14.37,13.67,14.37,143865,11.6249224185916,12.1050822576204,11.5154122798657,12.1050822576204,170782.81716744,0.0,1.0
2020-06-29,14.79,15.0,13.73,14.0,45328,12.4588842442731,12.6357852375995,11.5659554208161,11.7933995550929,53809.0816846749,0.0,1.0
2020-06-30,15.4,15.57,14.62,14.73,38075,12.9727395106022,13.1159450766283,12.315678678247,12.4083411033227,45199.0113206845,0.0,1.0
2020-07-01,15.04,15.67,14.7,15.57,38801,12.6694806648998,13.200183644879,12.3830695328475,13.1159450766283,46060.8493303711,0.0,1.0
2020-07-02,15.35,15.73,15.13,15.54,44500,12.9306202264769,13.2507267858294,12.7452953763254,13.0906735061531,52826.158995941,0.0,1.0
2020-07-06,15.03,15.6,14.9,15.5,45019,12.6610568080747,13.1412166471035,12.5515466693489,13.0569780788529,53442.2663334446,0.0,1.0
2020-07-07,14.43,15.26,14.43,15.26,42642,12.1556253985708,12.8548055150513,12.1556253985708,12.8548055150513,50620.5184697734,0.0,1.0
2020-07-08,14.35,15.41,14.07,14.44,63890,12.0882345439702,12.9811633674273,11.8523665528684,12.1640492553958,75844.1190618133,0.0,1.0
2020-07-09,13.53,15.21,13.27,14.24,76544,11.3974782843148,12.8126862309259,11.1784580068631,11.9955721188945,90865.7418918049,0.0,1.0
2020-07-10,13.94,14.1,13.51,13.51,46904,11.7428564141425,11.8776381233436,11.3806305706647,11.3806305706647,55679.9586864186,0.0,1.0
2020-07-13,14.16,14.4,13.6,14.0,96003,11.928181264294,12.1303538280956,11.4564452820903,11.7933995550929,113965.612181738,0.0,1.0
2020-07-14,14.25,14.36,14.11,14.19,52416,12.0039959757196,12.0966584007953,11.8860619801686,11.9534528347692,62223.2797737358,0.0,1.0
2020-07-15,14.67,14.94,14.52,14.54,104929,12.3577979623724,12.5852420966491,12.2314401099964,12.2482878236465,124561.708703036,0.0,1.0
2020-07-16,14.4,14.77,14.36,14.45,75121,12.1303538280956,12.442036530623,12.0966584007953,12.1724731122209,89176.4919086311,0.0,1.0
2020-07-17,14.29,14.6,14.24,14.5,50444,12.0376914030198,12.2988309645969,11.9955721188945,12.2145923963462,59882.3093121632,0.0,1.0
2020-07-20,13.71,14.11,13.57,14.11,25571,11.6417701322417,11.9814279041525,11.5228899120729,11.9814279041525,30113.8405944882,0.11,1.0
2020-07-21,14.15,14.25,13.85,13.9,98136,12.0153936813436,12.1003081243213,11.7606503524105,11.8031075738993,115570.445449168,0.0,1.0
2020-07-22,13.77,14.14,13.67,14.0,47146,11.6927187980283,12.0069022370458,11.6078043550506,11.888022016877,55521.767966358,0.0,1.0
2020-07-23,13.9,14.06,13.66,13.66,76774,11.8031075738993,11.9389706826636,11.5993129107529,11.5993129107529,90413.3587971232,0.0,1.0
2020-07-24,13.69,13.85,13.44,13.85,52610,11.6247872436462,11.7606503524105,11.4125011362019,11.7606503524105,61956.4801406287,0.0,1.0
2020-07-27,13.17,13.79,13.16,13.6,51116,11.1832321401622,11.7097016866239,11.1747406958644,11.5483642449662,60197.0621339741,0.0,1.0
2020-07-28,13.16,13.34,13.05,13.12,38329,11.1747406958644,11.3275866932242,11.0813348085889,11.1407749186733,45138.3753527878,0.0,1.0
2020-07-29,13.6,13.63,13.0,13.33,34955,11.5483642449662,11.5738385778596,11.0388775871001,11.3190952489265,41164.9641382948,0.0,1.0
2020-07-30,13.44,13.57,13.14,13.5,46799,11.4125011362019,11.5228899120729,11.1577578072689,11.4634498019886,55113.1213476773,0.0,1.0
2020-07-31,13.13,13.27,12.68,13.27,44979,11.1492663629711,11.2681465831399,10.7671513695715,11.2681465831399,52969.7874975355,0.0,1.0
2020-08-03,13.49,13.545,13.0504,13.32,59567,11.4549583576908,11.5016613013285,11.0816744663608,11.3106038046287,70149.4326655928,0.0,1.0
2020-08-04,13.7,13.73,13.19,13.32,41656,11.6332786879439,11.6587530208372,11.2002150287577,11.3106038046287,49056.4367370851,0.0,1.0
2020-08-05,14.13,14.15,13.57,13.85,42275,11.998410792748,12.0153936813436,11.5228899120729,11.7606503524105,49785.4057773254,0.0,1.0
2020-08-06,13.95,14.1,13.79,14.0,17359,11.8455647953882,11.9729364598547,11.7097016866239,11.888022016877,20442.9298376958,0.0,1.0
2020-08-07,14.65,14.77,13.71,13.84,29226,12.439965896232,12.5418632278053,11.6417701322417,11.7521589081127,34418.1731341955,0.0,1.0
2020-08-10,14.83,15.17,14.53,14.65,39369,12.5928118935919,12.881520999716,12.3380685646588,12.439965896232,46363.1375528685,0.0,1.0
2020-08-11,15.07,15.43,15.01,15.08,99715,12.7966065567383,13.102298551458,12.7456578909517,12.8050980010361,117429.964212561,0.0,1.0
2020-08-12,15.06,15.38,14.73,15.38,34095,12.7881151124406,13.0598413299692,12.5078974506142,13.0598413299692,40152.1800113046,0.0,1.0
2020-08-13,14.78,15.1417,14.685,14.96,35326,12.550354672103,12.8574902123533,12.4696859512742,12.7032006694629,41601.8745000544,0.0,1.0
2020-08-14,14.85,14.95,14.61,14.63,27061,12.6097947821874,12.6947092251651,12.4060001190409,12.4229830076365,31868.5479772963,0.0,1.0
2020-08-17,14.67,14.81,14.34,14.81,24891,12.4569487848276,12.5758290049963,12.1767311230012,12.5758290049963,29313.034540589,0.0,1.0
2020-08-18,14.14,14.36,13.92,14.36,30725,12.0069022370458,12.1937140115967,11.8200904624949,12.1937140115967,36183.4794206581,0.0,1.0
2020-08-19,14.14,14.37,13.83,14.12,29409,12.0069022370458,12.2022054558945,11.7436674638149,11.9899193484503,34633.6841751711,0.0,1.0
2020-08-20,13.65,13.94,13.65,13.87,24492,11.5908214664551,11.8370733510904,11.5908214664551,11.777633241006,28843.1498119042,0.0,1.0
2020-08-21,13.25,13.68,13.16,13.44,77576,11.2511636945443,11.6162957993484,11.1747406958644,11.4125011362019,91357.8388783394,0.0,1.0
2020-08-24,13.86,13.9,13.2,13.48,38973,11.7691417967082,11.8031075738993,11.2087064730555,11.446466913393,45896.7857920688,0.0,1.0
2020-08-25,13.82,14.08,13.74,14.03,17348,11.7351760195172,11.9559535712592,11.667244465135,11.9134963497703,20429.975622118,0.0,1.0
2020-08-26,13.4,13.75,13.38,13.75,18522,11.3785353590109,11.6757359094328,11.3615524704153,11.6757359094328,21812.5437210554,0.0,1.0
2020-08-27,13.44,14.03,13.305,13.45,31859,11.4125011362019,11.9134963497703,11.2978666381821,11.4209925804997,37518.941281131,0.0,1.0
2020-08-28,13.56,13.75,13.41,13.65,27699,11.5143984677752,11.6757359094328,11.3870268033086,11.5908214664551,32619.8924808074,0.0,1.0
2020-08-31,13.35,13.75,13.3,13.46,30860,11.336078137522,11.6757359094328,11.2936209160332,11.4294840247975,36342.4629754763,0.0,1.0
2020-09-01,13.37,13.44,13.2,13.31,18425,11.3530610261176,11.4125011362019,11.2087064730555,11.3021123603309,21698.3110927786,0.0,1.0
2020-09-02,13.25,13.5,13.2,13.32,89739,11.2511636945443,11.4634498019886,11.2087064730555,11.3106038046287,105681.668339477,0.0,1.0
2020-09-03,13.19,13.74,13.03,13.23,59210,11.2002150287577,11.667244465135,11.0643519199934,11.2341808059488,69729.0094872959,0.0,1.0
2020-09-04,13.81,13.91,13.2662,13.5,44142,11.7266845752194,11.8115990181971,11.2649198343067,11.4634498019886,51984.0894576628,0.0,1.0
2020-09-08,13.19,13.73,13.05,13.73,32356,11.2002150287577,11.6587530208372,11.0813348085889,11.6587530208372,38104.2362940542,0.0,1.0
2020-09-09,13.1,13.32,12.88,13.32,28645,11.1237920300778,11.3106038046287,10.9369802555269,11.3106038046287,33733.9550204963,0.0,1.0
2020-09-10,13.28,13.34,12.915,13.15,34291,11.2766380274376,11.3275866932242,10.966700310569,11.1662492515666,40383.0005797816,0.0,1.0
2020-09-11,13.22,13.4549,13.02,13.27,33099,11.225689361651,11.4251533882056,11.0558604756956,11.2681465831399,38979.234673535,0.0,1.0
2020-09-14,13.35,13.41,13.15,13.36,27804,11.336078137522,11.3870268033086,11.1662492515666,11.3445695818198,32743.5463567772,0.0,1.0
2020-09-15,12.97,13.41,12.92,13.41,38063,11.0134032542068,11.3870268033086,10.9709460327179,11.3870268033086,44825.1188669978,0.0,1.0
2020-09-16,12.91,13.11,12.87,12.97,41669,10.9624545884202,11.1322834743756,10.9284888112291,11.0134032542068,49071.7462645858,0.0,1.0
2020-09-17,12.73,12.85,12.63,12.72,25771,10.8096085910603,10.9115059226336,10.7246941480826,10.8011171467626,30349.3717868114,0.0,1.0
2020-09-18,12.67,12.91,12.53,12.91,80915,10.7586599252737,10.9624545884202,10.6397797051049,10.9624545884202,95290.0321341758,0.0,1.0
2020-09-21,11.88,12.4,11.72,12.4,55311,10.0878358257499,10.5293909292339,9.95197271698562,10.5293909292339,65137.3288929545,0.0,1.0
2020-09-22,11.7,12.12,11.5,11.97,37800,9.93498982839008,10.2916304888964,9.7651609424347,10.1642588244299,44515.3953490928,0.0,1.0
2020-09-23,11.36,12.04,11.25,11.67,120892,9.64628072226592,10.2236989345142,9.55287483499046,9.90951549549677,142369.184511707,0.0,1.0
2020-09-24,12.01,12.3,11.37,11.52,69536,10.1982246016209,10.4444764862562,9.65477216656369,9.78214383103023,81889.4849469451,0.0,1.0
2020-09-25,12.35,12.4638,11.83,11.83,70865,10.4869337077451,10.5835663438537,10.0453786042611,10.0453786042611,83454.5897199327,0.0,1.0
2020-09-28,12.63,12.909,12.55,12.55,49432,10.7246941480826,10.9616054439904,10.6567625937005,10.6567625937005,58213.8894946127,0.0,1.0
2020-09-29,12.58,12.59,12.25,12.4497,64179,10.6822369265938,10.6907283708915,10.4020192647674,10.5715934073938,75580.7819605667,0.0,1.0
2020-09-30,12.52,12.82,12.5,12.705,39357,10.6312882608072,10.8860315897402,10.6143053722116,10.7883799803159,46349.0056813291,0.0,1.0
2020-10-01,12.84,12.94,12.32,12.54,43956,10.9030144783358,10.9879289213135,10.4614593748518,10.6482711494027,51765.0454488021,0.0,1.0
2020-10-02,13.3,13.41,12.64,12.73,25556,11.2936209160332,11.3870268033086,10.7331855923804,10.8096085910603,30096.1757550638,0.0,1.0
2020-10-05,13.6,13.76,13.29,13.38,34631,11.5483642449662,11.6842273537306,11.2851294717354,11.3615524704153,40783.4036067312,0.0,1.0
2020-10-06,13.51,14.2,13.47,13.81,30640,11.4719412462863,12.0578509028324,11.4379754690952,11.7266845752194,36083.3786639208,0.0,1.0
2020-10-07,14.05,14.06,13.59,13.63,41767,11.9304792383659,11.9389706826636,11.5398728006685,11.5738385778596,49187.1565488242,0.0,1.0
2020-10-08,14.02,14.23,13.88,14.23,61511,11.9050049054726,12.0833252357257,11.7861246853038,12.0833252357257,72438.7958549745,0.0,1.0
2020-10-09,14.1,14.25,13.56,14.25,24620,11.9729364598547,12.1003081243213,11.5143984677752,12.1003081243213,28993.8897749912,0.0,1.0
2020-10-12,14.32,14.43,14.05,14.2,24067,12.1597482344056,12.2531541216811,11.9304792383659,12.0578509028324,28342.6460282175,0.0,1.0
2020-10-13,13.7,14.18,13.57,14.18,18339,11.6332786879439,12.0408680142369,11.5228899120729,12.0408680142369,21597.0326800798,0.0,1.0
2020-10-14,13.55,13.96,13.55,13.74,32969,11.5059070234774,11.8540562396859,11.5059070234774,11.667244465135,38826.1393985249,0.0,1.0
2020-10-15,14.11,14.12,13.44,13.45,38785,11.9814279041525,11.9899193484503,11.4125011362019,11.4209925804997,45675.3864712847,0.0,1.0
2020-10-16,14.28,14.41,13.85,14.02,31115,12.1257824572146,12.2361712330856,11.7606503524105,11.9050049054726,36642.7652456883,0.0,1.0
2020-10-19,13.87,14.35,13.74,14.16,13668,11.8710391282815,12.2818609582436,11.7597748826667,12.1192439838836,15969.5505971636,0.11,1.0
2020-10-20,14.0,14.27,13.81,14.03,11558,11.9823033738962,12.2133906532499,11.8196863995362,12.0079797382689,13504.2483027522,0.0,1.0
2020-10-21,14.2,14.2,13.91,14.01,14433,12.1534791363805,12.1534791363805,11.9052742807783,11.9908621620204,16863.3687276018,0.0,1.0
2020-10-22,15.0,15.3,14.1,14.1,86585,12.8381821863174,13.0949458300437,12.0678912551383,12.0678912551383,101165.023299342,0.0,1.0
2020-10-23,15.35,15.77,14.86,15.08,44069,13.1377397706648,13.4972088718817,12.7183591525784,12.9066524913111,51489.7662618088,0.0,1.0
2020-10-26,15.4,15.48,15.3,15.33,29161,13.1805337112859,13.2490040162795,13.0949458300437,13.1206221944164,34071.412420536,0.0,1.0
2020-10-27,14.5,15.41,14.28,15.35,24340,12.4102427801068,13.1890924994101,12.2219494413742,13.1377397706648,28438.6056142056,0.0,1.0
2020-10-28,13.89,14.48,13.55,14.48,69712,11.8881567045299,12.3931252038584,11.5971579083067,12.3931252038584,81450.783672042,0.0,1.0
2020-10-29,14.25,14.25,13.8,13.8,21007,12.1962730770015,12.1962730770015,11.811127611412,11.811127611412,24544.362700806,0.0,1.0
2020-10-30,14.26,14.43,14.04,14.08,34158,12.2048318651257,12.3503312632373,12.0165385263931,12.0507736788899,39909.8558163532,0.0,1.0
2020-11-02,14.88,14.93,14.34,14.55,23290,12.7354767288269,12.7782706694479,12.2733021701194,12.4530367207279,27211.7964155647,0.0,1.0
2020-11-03,15.52,15.62,15.25,15.26,43559,13.2832391687764,13.3688270500185,13.0521518894227,13.0607106775469,50893.8875081833,0.0,1.0
2020-11-04,14.59,15.19,14.49,15.16,23315,12.4872718732247,13.0007991606774,12.4016839919826,12.9751227963048,27241.0061583897,0.0,1.0
2020-11-05,15.09,15.18,14.53,14.55,16485,12.9152112794353,12.9922403725532,12.4359191444794,12.4530367207279,19260.9044186598,0.0,1.0
2020-11-06,14.51,15.29,14.46,15.29,26323,12.418801568231,13.0863870419195,12.37600762761,13.0863870419195,30755.5224150672,0.0,1.0
2020-11-09,16.69,17.89,15.86,15.94,73170,14.2846173793092,15.3116719542145,13.5742379649996,13.6427082699933,85491.0752995652,0.0,1.0
2020-11-10,17.2,17.8932,16.87,17.14,48369,14.7211155736439,15.3144107664143,14.438675565545,14.6697628448987,56513.8420276711,0.0,1.0
2020-11-11,16.68,16.8,16.38,16.53,27022,14.2760585911849,14.3787640486755,14.0192949474586,14.1476767693218,31572.2268244481,0.0,1.0
2020-11-12,15.91,16.38,15.5701,16.38,23884,13.6170319056206,14.0192949474586,13.3261186972787,14.0192949474586,27905.8199050817,0.0,1.0
2020-11-13,16.29,16.47,15.85,16.2,19134,13.9422658543407,14.0963240405765,13.5656791768754,13.8652367612228,22355.9687683734,0.0,1.0
2020-11-16,17.05,17.28,16.59,16.86,34549,14.5927337517808,14.7895858786376,14.199029498067,14.4301167774207,40366.6961941326,0.0,1.0
2020-11-17,16.68,16.81,16.2,16.72,20657,14.2760585911849,14.3873228367997,13.8652367612228,14.3102937436818,24135.4263012591,0.0,1.0
2020-11-18,16.08,17.09,16.02,17.09,13719,13.7625313037322,14.6269689042776,13.711178574987,14.6269689042776,16029.1384725262,0.0,1.0
2020-11-19,16.15,16.15,15.7507,16.03,11745,13.8224428206017,13.8224428206017,13.480690410802,13.7197373631112,13722.7371790816,0.0,1.0
2020-11-20,16.54,16.55,15.82,15.9,30912,14.156235557446,14.1647943455702,13.5400028125027,13.6084731174964,36117.2628079836,0.0,1.0
2020-11-23,16.29,16.67,16.12,16.64,20365,13.9422658543407,14.2674998030607,13.7967664562291,14.2418234386881,23794.2565050656,0.0,1.0
2020-11-24,17.16,17.45,16.2,16.2,43301,14.6868804211471,14.9350852767492,13.8652367612228,13.8652367612228,50592.4429622316,0.0,1.0
2020-11-25,17.07,17.1,16.55,17.03,41674,14.6098513280292,14.6355276924018,14.1647943455702,14.5756161755323,48691.4728991949,0.0,1.0
2020-11-27,17.23,17.24,16.85,17.0,15051,14.7467919380166,14.7553507261408,14.4215579892965,14.5499398111597,17585.4335702304,0.0,1.0
2020-11-30,16.83,17.16,16.69,17.16,34685,14.4044404130481,14.6868804211471,14.2846173793092,14.6868804211471,40525.5971950995,0.0,1.0
2020-12-01,16.98,17.46,16.75,17.41,21069,14.5328222349113,14.9436440648734,14.3359701080544,14.9008501242524,24616.8028630114,0.0,1.0
2020-12-02,16.97,17.16,16.75,17.04,15702,14.5242634467871,14.6868804211471,14.3359701080544,14.5841749636566,18346.0552733877,0.0,1.0
2020-12-03,16.87,17.3,16.77,17.3,14912,14.438675565545,14.8067034548861,14.3530876843028,14.8067034548861,17423.0274001246,0.0,1.0
2020-12-04,17.31,17.41,16.77,16.93,31916,14.8152622430103,14.9008501242524,14.3530876843028,14.4900282942902,37290.3260798268,0.0,1.0
2020-12-07,17.23,17.43,17.0519,17.35,22692,14.7467919380166,14.9179677005008,14.5943599215244,14.8494973955071,26513.0993671961,0.0,1.0
2020-12-08,17.36,17.795,17.11,17.795,120485,14.8580561836313,15.2303634670345,14.644086480526,15.2303634670345,140773.434569744,0.0,1.0
2020-12-09,17.31,17.5,17.2,17.5,30604,14.8152622430103,14.9778792173703,14.7211155736439,14.9778792173703,35757.3987763823,0.0,1.0
2020-12-10,17.15,17.34,17.1,17.23,16851,14.6783216330229,14.8409386073829,14.6355276924018,14.7467919380166,19688.5350536145,0.0,1.0
2020-12-11,17.18,17.28,17.05,17.1,13433,14.7039979973955,14.7895858786376,14.5927337517808,14.6355276924018,15694.9790146107,0.0,1.0
2020-12-14,17.1,17.39,17.02,17.39,34110,14.6355276924018,14.883732548004,14.5670573874081,14.883732548004,39853.7731101296,0.0,1.0
2020-12-15,17.37,17.47,17.1,17.14,26349,14.8666149717555,14.9522028529977,14.6355276924018,14.6697628448987,30785.900547605,0.0,1.0
2020-12-16,17.27,17.56,17.21,17.49,24413,14.7810270905134,15.0292319461156,14.7296743617682,14.9693204292461,28523.898063254,0.0,1.0
2020-12-17,17.3,17.33,17.15,17.21,18932,14.8067034548861,14.8323798192587,14.6783216330229,14.7296743617682,22119.9540463492,0.0,1.0
2020-12-18,16.26,17.415,16.08,17.4,143581,13.9165894899681,14.9051295183145,13.7625313037322,14.8922913361282,167758.563380988,0.0,1.0
2020-12-21,16.54,16.71,16.35,16.6,42664,14.156235557446,14.3017349555576,13.993618583086,14.2075882861912,49848.1787150561,0.0,1.0
2020-12-22,16.78,16.86,16.45,16.5,37282,14.3616464724271,14.4301167774207,14.0792064643281,14.1220004049491,43559.9052797375,0.0,1.0
2020-12-23,17.23,17.3,16.76,16.79,16933,14.7467919380166,14.8067034548861,14.3445288961786,14.3702052605513,19784.3430100798,0.0,1.0
2020-12-24,16.82,17.32,16.82,17.32,5679,14.3958816249239,14.8238210311345,14.3958816249239,14.8238210311345,6635.28518007698,0.0,1.0
2020-12-28,17.25,17.54,17.08,17.45,30019,14.763909514265,15.0121143698671,14.6184101161534,14.9350852767492,35073.8907942826,0.0,1.0
2020-12-29,17.64,17.704,17.11,17.26,40477,15.0977022511093,15.1524784951042,14.644086480526,14.7724683023892,47292.9104127443,0.0,1.0
2020-12-30,17.84,17.9599,17.54,17.75,30952,15.2688780135935,15.3714978832028,15.0121143698671,15.1918489204756,36163.9983965033,0.0,1.0
2020-12-31,17.53,17.81,17.44,17.61,21309,15.0035555817429,15.2432016492208,14.926526488625,15.0720258867366,24897.2163941293,0.0,1.0
2021-01-04,17.71,18.1,17.61,17.99,101108,15.1576137679787,15.491406504823,15.0720258867366,15.3972598354567,118133.547101114,0.0,1.0
2021-01-05,18.04,18.29,17.795,17.8,71643,15.4400537760777,15.654023479183,15.2303634670345,15.2346428610966,83706.944207828,0.0,1.0
2021-01-06,19.74,19.93,18.4,18.4,80880,16.8950477571937,17.0576647315537,15.7481701485493,15.7481701485493,94499.3599867274,0.0,1.0
2021-01-07,18.81,19.82,18.79,19.5,49890,16.099080461642,16.9635180621874,16.0819628853936,16.6896368422126,58290.9627811306,0.0,1.0
2021-01-08,18.89,19.1,18.29,19.05,31712,16.1675507666357,16.3472853172441,15.654023479183,16.3044913766231,37051.9745783767,0.0,1.0
2021-01-11,18.81,18.98,18.43,18.53,16914,16.099080461642,16.2445798597536,15.773846512922,15.8594343941641,19762.143605533,0.0,1.0
2021-01-12,19.2,19.25,18.87,18.87,20793,16.4328731984863,16.4756671391073,16.1504331903873,16.1504331903873,24294.3273022258,0.0,1.0
2021-01-13,18.82,19.24,18.7,19.2,18388,16.1076392497662,16.4671083509831,16.0049337922757,16.4328731984863,21484.3500424821,0.0,1.0
2021-01-14,19.43,19.5799,18.93,18.93,29646,16.6297253253431,16.7580215593251,16.2017859191325,16.2017859191325,34638.0814313369,0.0,1.0
2021-01-15,18.73,19.1,18.67,18.79,31970,16.1333156141389,16.4520196599067,16.0816338769873,16.1849973512904,37115.6254747304,0.12,1.0
2021-01-19,18.8,19.08,18.6,18.98,22976,16.193610974149,16.4347924141895,16.0213385169772,16.3486561856036,26674.0259902223,0.0,1.0
2021-01-20,18.68,18.92,18.405,18.82,31059,16.0902474998459,16.2969744484521,15.8533728712347,16.2108382198662,36057.9984866955,0.0,1.0
2021-01-21,18.6,18.82,18.06,18.81,35355,16.0213385169772,16.2108382198662,15.5562028826133,16.2022245970076,41045.4469396027,0.0,1.0
2021-01-22,18.45,18.45,17.75,18.27,43177,15.8921341740983,15.8921341740983,15.289180573997,15.7370889626437,50126.4110454315,0.0,1.0
2021-01-25,17.9,18.23,17.6,18.19,18768,15.4183849168759,15.7026344712094,15.1599762311182,15.668179979775,21788.741285885,0.0,1.0
2021-01-26,17.58,18.15,17.53,18.09,19252,15.142748985401,15.6337254883406,15.0996808711081,15.5820437511891,22350.6419030189,0.0,1.0
2021-01-27,16.8,17.06,16.464,17.04,43657,14.470886402431,14.6948405967543,14.1814686743824,14.6776133510372,50683.6678558121,0.0,1.0
2021-01-28,17.05,18.0,16.8,17.09,28402,14.6862269738958,15.5045211454618,14.470886402431,14.7206814653301,32973.3498509006,0.0,1.0
2021-01-29,17.05,17.5,16.84,16.94,46757,14.6862269738958,15.0738400025323,14.5053408938654,14.5914771224513,54282.6180895205,0.0,1.0
2021-02-01,18.32,18.32,17.05,17.24,100732,15.7801570769367,15.7801570769367,14.6862269738958,14.849885808209,116944.985465141,0.0,1.0
2021-02-02,18.11,18.95,17.95,18.45,52548,15.5992709969063,16.3228153170278,15.4614530311688,15.8921341740983,61005.689316426,0.0,1.0
2021-02-03,17.63,18.06,17.44,18.06,62871,15.185817099694,15.5562028826133,15.0221582653808,15.5562028826133,72990.1935946756,0.0,1.0
2021-02-04,19.08,19.15,17.6,17.6,25792,16.4347924141895,16.4950877741996,15.1599762311182,15.1599762311182,29943.2659444557,0.0,1.0
2021-02-05,18.62,19.27,18.125,19.11,63210,16.0385657626944,16.5984512485027,15.6121914311942,16.4606332827653,73383.756217007,0.0,1.0
2021-02-08,18.97,19.24,18.38,18.85,37984,16.340042562745,16.5726103799269,15.8318388140882,16.2366790884419,44097.5889281253,0.0,1.0
2021-02-09,19.71,19.71,18.71,18.94,45079,16.9774506542807,16.9774506542807,16.1160883684217,16.3142016941692,52334.5411565647,0.0,1.0
2021-02-10,19.62,19.82,19.08,19.08,27948,16.8999280485534,17.0722005057252,16.4347924141895,16.4347924141895,32446.2777844156,0.0,1.0
2021-02-11,19.51,19.85,19.3134,19.8499,25238,16.8051781971089,17.0980413743009,16.635834371709,17.0979552380723,29300.0987091413,0.0,1.0
2021-02-12,19.78,19.78,19.375,19.58,29321,17.0377460142908,17.0377460142908,16.6888942885179,16.865473557119,34040.2644524421,0.0,1.0
2021-02-16,19.14,19.87,18.97,19.87,28481,16.486474151341,17.1152686200181,16.340042562745,17.1152686200181,33065.065034276,0.0,1.0
2021-02-17,19.17,19.5,18.99,19.33,17042,16.5123150199168,16.7965645742503,16.3572698084622,16.6501329856542,19784.9386718911,0.0,1.0
2021-02-18,19.05,19.33,18.99,19.06,30294,16.4089515456137,16.6501329856542,16.3572698084622,16.4175651684723,35169.8704451514,0.0,1.0
2021-02-19,19.38,19.58,18.98,19.15,25548,16.6932010999472,16.865473557119,16.3486561856036,16.4950877741996,29659.9937325122,0.0,1.0
2021-02-22,19.52,19.755,19.14,19.14,46924,16.8137918199675,17.0162119571443,16.486474151341,16.486474151341,54476.4970214655,0.0,1.0
2021-02-23,19.63,20.315,19.48,19.48,59491,16.9085416714119,17.4985748372254,16.7793373285331,16.7793373285331,69066.1768882452,0.0,1.0
2021-02-24,20.09,20.36,19.73,19.73,57199,17.3047683229071,17.537336140089,16.9946778999978,16.9946778999978,66405.2756186772,0.0,1.0
2021-02-25,19.87,20.58,19.86,20.34,70137,17.1152686200181,17.726835842978,17.1066549971595,17.5201088943718,81425.6685618135,0.0,1.0
2021-02-26,19.23,20.17,19.23,19.86,48044,16.5639967570684,17.3736773057758,16.5639967570684,17.1066549971595,55776.7629123537,0.0,1.0
2021-03-01,20.8,20.95,19.562,19.87,81049,17.916335545867,18.0455398887458,16.8499690359735,17.1152686200181,94093.9733844676,0.0,1.0
2021-03-02,20.85,21.215,20.575,20.85,42282,17.9594036601599,18.2738008944984,17.7225290315487,17.9594036601599,49087.3592844091,0.0,1.0
2021-03-03,21.12,21.74,20.95,20.95,45653,18.1919714773418,18.7260160945744,18.0455398887458,18.0455398887458,53000.9274256452,0.0,1.0
2021-03-04,21.09,21.73,20.97,21.3,43379,18.1661306087661,18.7174024717158,18.062767134463,18.3470166887965,50360.9232864665,0.0,1.0
2021-03-05,21.42,21.95,21.06,21.45,63811,18.4503801630995,18.9069021746048,18.1402897401903,18.4762210316753,74081.4881816714,0.0,1.0
2021-03-08,22.35,22.38,21.77,21.77,53853,19.2514470889484,19.2772879575242,18.7518569631502,18.7518569631502,62520.7312696485,0.0,1.0
2021-03-09,22.38,22.5,22.0,22.22,43913,19.2772879575242,19.3806514318272,18.9499702888977,19.1394699917867,50980.871488015,0.0,1.0
2021-03-10,22.76,22.97,22.02,22.26,43841,19.6046056261506,19.785491706181,18.9671975346149,19.1739244832211,50897.2829664579,0.0,1.0
2021-03-11,23.23,23.49,22.28,22.95,101541,20.0094459005043,20.2334000948276,19.1911517289383,19.7682644604638,117884.19538097,0.0,1.0
2021-03-12,23.5,23.935,23.01,23.5,53664,20.2420137176862,20.6167063120349,19.8199461976153,20.2420137176862,62301.3114005612,0.0,1.0
2021-03-15,23.02,23.7231,22.54,23.71,39707,19.8285598204739,20.4341836436614,19.4151059232616,20.4228997977166,46097.9086870543,0.0,1.0
2021-03-16,22.34,22.995,22.0,22.83,31719,19.2428334660898,19.8070257633274,18.9499702888977,19.6649009861607,36824.226600969,0.0,1.0
2021-03-17,22.32,22.6,22.0,22.46,26109,19.2256062203726,19.4667876604131,18.9499702888977,19.3461969403929,30311.2876296447,0.0,1.0
2021-03-18,22.3,23.24,22.102,22.42,35325,19.2083789746554,20.0180595233629,19.0378292420554,19.3117424489585,41010.618388954,0.0,1.0
2021-03-19,21.89,23.1999,21.8,22.67,199549,18.8552204374533,19.9835188956999,18.777697831726,19.5270830204233,231666.7484472,0.0,1.0
2021-03-22,22.19,22.74,21.99,22.02,60833,19.113629123211,19.5873783804334,18.9413566660392,18.9671975346149,70624.1740539342,0.0,1.0
2021-03-23,21.55,22.4,21.42,21.99,60585,18.5623572602612,19.2945152032413,18.4503801630995,18.9413566660392,70336.2580352377,0.0,1.0
2021-03-24,21.65,23.15,21.52,21.81,85207,18.6484934888471,19.9405369176356,18.5365163916854,18.7863114545845,98921.2105043905,0.0,1.0
2021-03-25,21.94,22.215,21.47,21.51,58279,18.8982885517462,19.1351631803574,18.4934482773925,18.5279027688268,67659.1034420338,0.0,1.0
2021-03-26,22.88,22.96,21.69,21.94,58443,19.7079691004537,19.7768780833224,18.6829479802815,18.8982885517462,67849.4995189137,0.0,1.0
2021-03-29,22.74,23.075,22.32,22.925,61462,19.5873783804334,19.8759347461962,19.2256062203726,19.7467304033173,71354.4126658708,0.0,1.0
2021-03-30,23.07,23.22,22.7301,22.83,58863,19.8716279347669,20.0008322776457,19.5788508938034,19.6649009861607,68337.0992279969,0.0,1.0
2021-03-31,22.94,23.24,22.81,22.98,46292,19.7596508376052,20.0180595233629,19.6476737404435,19.7941053290396,53742.7755544644,0.0,1.0
2021-04-01,23.15,23.2,22.1,22.285,77625,19.9405369176356,19.9836050319285,19.0361065174836,19.1954585403676,90118.8748037521,0.0,1.0
2021-04-05,23.49,23.91,23.35,23.46,90447,20.2334000948276,20.5951722548884,20.1128093748074,20.2075592262519,105004.597351047,0.0,1.0
2021-04-06,23.15,23.7541,22.985,23.51,38225,19.9405369176356,20.460885874523,19.7984121404689,20.2506273405448,44377.3782850039,0.0,1.0
2021-04-07,22.98,23.4,22.87,23.27,46126,19.7941053290396,20.1558774891003,19.6993554775951,20.0439003919387,53550.0575742076,0.0,1.0
2021-04-08,23.27,23.29,22.295,22.295,75547,20.0439003919387,20.0611276376558,19.2040721632262,19.2040721632262,87706.417195479,0.0,1.0
2021-04-09,23.04,23.39,22.99,23.38,32307,19.8457870661911,20.1472638662417,19.8027189518981,20.1386502433832,37506.8661936853,0.0,1.0
2021-04-12,23.12,23.3,22.695,23.04,32572,19.9146960490598,20.0697412605144,19.5486170775697,19.8457870661911,37814.518391083,0.0,1.0
2021-04-13,23.02,23.335,23.0,23.335,45618,19.8285598204739,20.0998889405195,19.8113325747567,20.0998889405195,52960.2941165549,0.0,1.0
2021-04-14,23.3,23.38,23.01,23.15,51852,20.0697412605144,20.1386502433832,19.8199461976153,19.9405369176356,60197.6669413741,0.0,1.0
2021-04-15,23.23,23.38,22.86,23.38,47091,20.0094459005043,20.1386502433832,19.6907418547365,20.1386502433832,54670.3759534106,0.0,1.0
2021-04-16,23.64,23.77,23.23,23.3,64055,20.3626044377065,20.4745815348682,20.0094459005043,20.0697412605144,74364.7603936147,0.0,1.0
2021-04-19,23.03,23.55,22.92,23.25,75193,19.9405369176356,20.3907791754372,19.8452933631006,20.1310240267055,86842.9369355884,0.12,1.0
2021-04-20,22.31,22.99,22.19,22.98,54201,19.3171245606795,19.9059028978047,19.2132225011869,19.897244392847,62598.5666863384,0.0,1.0
2021-04-21,22.89,22.95,22.15,22.52,51830,19.8193178482275,19.8712688779738,19.178588481356,19.4989531647917,59860.2186556134,0.0,1.0
2021-04-22,22.94,23.3734,22.93,23.07,64211,19.8626103730161,20.2378699778838,19.8539518680584,19.9751709374665,74159.4539860235,0.0,1.0
2021-04-23,23.21,23.31,22.53,22.9,74706,20.0963900068746,20.1829750564518,19.5076116697494,19.8279763531852,86280.4841768525,0.0,1.0
2021-04-26,23.19,23.75,23.0,23.0133,58262,20.0790729969592,20.5639492745916,19.9145614027624,19.9260772143562,67288.752832594,0.0,1.0
2021-04-27,23.0,23.19,22.875,23.19,53226,19.9145614027624,20.0790729969592,19.8063300907909,20.0790729969592,61472.5062350702,0.0,1.0
2021-04-28,22.95,23.2099,22.375,22.375,41845,19.8712688779738,20.096303421825,19.3734048429047,19.3734048429047,48328.2047008325,0.0,1.0
2021-04-29,23.0,23.345,22.93,23.1,31187,19.9145614027624,20.2132798238039,19.8539518680584,20.0011464523396,36018.9203012275,0.0,1.0
2021-04-30,23.13,23.22,22.51,22.77,62345,20.0271219672128,20.1050485118323,19.490294659834,19.7154157887348,72004.347522366,0.0,1.0
2021-05-03,23.17,23.41,22.86,23.12,88005,20.0617559870437,20.2695601060291,19.7933423333543,20.0184634622551,101639.948732149,0.0,1.0
2021-05-04,23.34,23.45,22.84,22.98,49906,20.208950571325,20.3041941258599,19.7760253234389,19.897244392847,57638.1260317779,0.0,1.0
2021-05-05,23.14,23.3399,23.05,23.2861,35208,20.0357804721705,20.2088639862754,19.957853927551,20.1622812296029,40662.9090956366,0.0,1.0
2021-05-06,23.32,23.36,22.87,23.08,70345,20.1916335614095,20.2262675812404,19.802000838312,19.9838294424242,81243.817891745,0.0,1.0
2021-05-07,23.15,23.32,23.0,23.09,46683,20.0444389771283,20.1916335614095,19.9145614027624,19.9924879473819,53915.7744067143,0.0,1.0
2021-05-10,22.85,23.32,22.82,23.25,57110,19.7846838283966,20.1916335614095,19.7587083135234,20.1310240267055,65958.2690994035,0.0,1.0
2021-05-11,22.92,23.18,22.53,22.92,55501,19.8452933631006,20.0704144920014,19.5076116697494,19.8452933631006,64099.9806213624,0.0,1.0
2021-05-12,22.53,23.1,22.52,22.91,49003,19.5076116697494,20.0011464523396,19.4989531647917,19.8366348581429,56595.2208138344,0.0,1.0
2021-05-13,23.3,23.41,22.325,22.325,64069,20.1743165514941,20.2695601060291,19.3301123181161,19.3301123181161,73995.4533869671,0.0,1.0
2021-05-14,23.66,23.71,23.09,23.09,49243,20.4860227299721,20.5293152547607,19.9924879473819,19.9924879473819,56872.4049249157,0.0,1.0
2021-05-17,23.72,23.75,23.4,23.46,33381,20.5379737597185,20.5639492745916,20.2609016010713,20.3128526308177,38552.8450500295,0.0,1.0
2021-05-18,23.54,23.97,23.24,23.31,42707,20.3821206704794,20.7544363836615,20.1223655217478,20.1829750564518,49323.7576331332,0.0,1.0
2021-05-19,23.2,23.37,22.86,23.3,56763,20.0877315019169,20.2349260861982,19.7933423333543,20.1743165514941,65557.5070721317,0.0,1.0
2021-05-20,23.19,23.23,22.69,23.23,42190,20.0790729969592,20.11370701679,19.646147749073,20.11370701679,48726.6568605118,0.0,1.0
2021-05-21,23.69,23.78,23.23,23.45,48733,20.5119982448453,20.5899247894648,20.11370701679,20.3041941258599,56283.3886888677,0.0,1.0
2021-05-24,23.68,23.88,23.545,23.82,30662,20.5033397398876,20.676509839042,20.3864499229583,20.6245588092957,35412.5800582369,0.0,1.0
2021-05-25,23.01,23.77,22.96,23.38,63775,19.9232199077201,20.5812662845071,19.8799273829315,20.2435845911559,73655.9028508925,0.0,1.0
2021-05-26,23.37,23.55,22.89,22.93,31118,20.2349260861982,20.3907791754372,19.8193178482275,19.8539518680584,35939.2298692915,0.0,1.0
2021-05-27,23.67,23.7,23.22,23.5,71205,20.4946812349298,20.520656749803,20.1050485118323,20.3474866506486,82237.0609564532,0.0,1.0
2021-05-28,23.74,23.77,23.37,23.77,20307,20.5552907696339,20.5812662845071,20.2349260861982,20.5812662845071,23453.2405988722,0.0,1.0
2021-06-01,23.78,23.98,23.69,23.94,31328,20.5899247894648,20.7630948886193,20.5119982448453,20.7284608687884,36181.7659664878,0.0,1.0
2021-06-02,23.5,23.91,23.07,23.91,45540,20.3474866506486,20.7024853539152,19.9751709374665,20.7024853539152,52595.6850776893,0.0,1.0
2021-06-03,23.55,23.68,23.2,23.43,98090,20.3907791754372,20.5033397398876,20.0877315019169,20.2868771159445,113287.456066547,0.0,1.0
2021-06-04,23.63,23.77,23.21,23.44,23300,20.460047215099,20.5812662845071,20.0963900068746,20.2955356209022,26909.957450816,0.0,1.0
2021-06-07,23.87,23.98,23.57,23.76,20265,20.6678513340843,20.7630948886193,20.4080961853526,20.5726077795494,23404.7333794329,0.0,1.0
2021-06-08,23.71,23.9,23.53,23.77,26050,20.5293152547607,20.6938268489575,20.3734621655217,20.5812662845071,30086.0253902901,0.0,1.0
2021-06-09,23.27,23.59,23.23,23.59,25580,20.1483410366209,20.4254131952681,20.11370701679,20.4254131952681,29543.2065060891,0.0,1.0
2021-06-10,22.82,23.43,22.82,23.43,26136,19.7587083135234,20.2868771159445,19.7587083135234,20.2868771159445,30185.3496967609,0.0,1.0
2021-06-11,22.74,23.08,22.565,22.94,49440,19.6894402738616,19.9838294424242,19.5379164371015,19.8626103730161,57099.9268827617,0.0,1.0
2021-06-14,22.78,22.91,22.56,22.91,62406,19.7240742936925,19.8366348581429,19.5335871846226,19.8366348581429,72074.7984839325,0.0,1.0
2021-06-15,23.11,23.205,22.71,22.71,46992,20.0098049572974,20.0920607543957,19.6634647589885,19.6634647589885,54272.6489497316,0.0,1.0
2021-06-16,23.17,23.36,22.74,22.87,35478,20.0617559870437,20.2262675812404,19.6894402738616,19.802000838312,40974.7412206031,0.0,1.0
2021-06-17,22.7,23.3,22.53,23.21,52581,19.6548062540307,20.1743165514941,19.5076116697494,20.0963900068746,60727.5739365391,0.0,1.0
2021-06-18,22.13,22.51,21.8,22.28,85969,19.1612714714405,19.490294659834,18.8755408078357,19.2911490458064,99288.503523142,0.0,1.0
2021-06-21,22.9,23.04,22.32,22.32,37193,19.8279763531852,19.9491954225933,19.3257830656373,19.3257830656373,42955.4526810386,0.0,1.0
2021-06-22,22.73,22.76,22.45,22.76,27607,19.6807817689039,19.7067572837771,19.4383436300877,19.7067572837771,31884.2573109304,0.0,1.0
2021-06-23,22.46,22.71,22.33,22.69,42026,19.4470021350454,19.6634647589885,19.334441570595,19.646147749073,48537.2477179397,0.0,1.0
2021-06-24,22.8,22.81,22.24,22.56,41441,19.741391303608,19.7500498085657,19.2565150259755,19.5335871846226,47861.6114471788,0.0,1.0
2021-06-25,22.36,23.175,22.26,22.82,282656,19.3604170854682,20.0660852395226,19.2738320358909,19.7587083135234,326448.967090894,0.0,1.0
2021-06-28,22.38,22.43,22.13,22.36,54407,19.3777340953836,19.4210266201722,19.1612714714405,19.3604170854682,62836.4830483497,0.0,1.0
2021-06-29,22.3,22.53,22.185,22.53,46238,19.3084660557218,19.5076116697494,19.208893248708,19.5076116697494,53401.8288674177,0.0,1.0
2021-06-30,22.1,22.39,22.09,22.13,36105,19.1352959565674,19.3863926003413,19.1266374516096,19.1612714714405,41698.8847108031,0.0,1.0
2021-07-01,22.33,22.38,22.04,22.21,57332,19.334441570595,19.3777340953836,19.083344926821,19.2305395111023,66214.6644021538,0.0,1.0
2021-07-02,22.64,22.92,22.11,22.11,47094,19.6028552242844,19.8452933631006,19.1439544615251,19.1439544615251,54390.4521969412,0.0,1.0
2021-07-06,22.01,22.59,21.79,22.59,42418,19.0573694119479,19.5595626994958,18.866882302878,19.5595626994958,48989.9817660392,0.0,1.0
2021-07-07,21.92,22.29,21.88,21.95,32644,18.9794428673284,19.2998075507641,18.9448088474975,19.0054183822015,37701.6588422505,0.0,1.0
2021-07-08,21.51,21.8,21.4,21.51,84174,18.6244441640617,18.8755408078357,18.5292006095268,18.6244441640617,97215.3973590125,0.0,1.0
2021-07-09,22.17,22.25,21.83,21.83,34490,19.1959054912714,19.2651735309332,18.9015163227089,18.9015163227089,39833.6666299848,0.0,1.0
2021-07-12,22.94,23.015,22.18,22.33,54544,19.8626103730161,19.927549160199,19.2045639962292,19.334441570595,62994.7089784253,0.0,1.0
2021-07-13,22.78,23.41,22.75,22.94,62580,19.7240742936925,20.2695601060291,19.6980987788194,19.8626103730161,72275.7569644665,0.0,1.0
2021-07-14,22.96,23.26,22.81,22.85,61311,19.8799273829315,20.1396825316632,19.7500498085657,19.7846838283966,70810.1459771238,0.0,1.0
2021-07-15,23.31,23.47,22.76,22.83,47040,20.1829750564518,20.3215111357754,19.7067572837771,19.7673668184811,54328.085771948,0.0,1.0
2021-07-16,22.97,23.43,22.96,23.31,48611,19.8885858878892,20.2868771159445,19.8799273829315,20.1829750564518,56142.4867657348,0.0,1.0
2021-07-19,22.34,22.73,22.16,22.37,60283,19.4643191449608,19.8041170172319,19.3074893577588,19.4904574428278,69189.2796234108,0.14,1.0
2021-07-20,22.9,23.445,22.13,22.13,95400,19.9522340384782,20.4270797830621,19.2813510598918,19.2813510598918,109494.505516868,0.0,1.0
2021-07-21,23.3,23.5,23.13,23.13,47825,20.3007446767049,20.4749999958182,20.1526276554586,20.1526276554586,54890.7204019311,0.0,1.0
2021-07-22,22.87,23.48,22.8,23.35,50502,19.9260957406112,20.4575744639069,19.8651063789215,20.3443085064832,57963.2234550617,0.0,1.0
2021-07-23,22.56,22.99,22.48,22.5,53677,19.6559999959855,20.0306489320792,19.5862978683402,19.6037234002515,61607.3015998841,0.0,1.0
2021-07-26,23.35,23.41,22.64,22.64,52189,20.3443085064832,20.3965851022172,19.7257021236309,19.7257021236309,59899.4627716966,0.0,1.0
2021-07-27,23.41,23.42,22.78,23.13,54528,20.3965851022172,20.4052978681729,19.8476808470102,20.1526276554586,62584.0293168114,0.0,1.0
2021-07-28,23.04,23.5,22.55,23.5,60453,20.0742127618575,20.4749999958182,19.6472872300298,20.4749999958182,69384.3956185666,0.0,1.0
2021-07-29,23.02,23.245,22.96,23.15,26157,20.0567872299462,20.2528244639487,20.0045106342122,20.1700531873699,30021.4652075967,0.0,1.0
2021-07-30,22.89,23.1,22.83,22.89,37542,19.9435212725225,20.1264893575916,19.8912446767885,19.9435212725225,43088.4981772985,0.0,1.0
2021-08-02,22.82,23.35,22.82,23.14,40434,19.8825319108329,20.3443085064832,19.8825319108329,20.1613404214142,46407.7655772437,0.0,1.0
2021-08-03,23.0,23.23,22.66,22.83,40830,20.0393616980349,20.2397553150152,19.7431276555422,19.8912446767885,46862.271071842,0.0,1.0
2021-08-04,22.88,23.1,22.74,22.74,32032,19.9348085065669,20.1264893575916,19.8128297831875,19.8128297831875,36764.4444519531,0.0,1.0
2021-08-05,23.09,23.11,22.89,22.89,17251,20.1177765916359,20.1352021235472,19.9435212725225,19.9435212725225,19799.6825437264,0.0,1.0
2021-08-06,23.44,23.7,23.19,23.35,31604,20.4227234000842,20.6492553149316,20.2049042511926,20.3443085064832,36273.2112406196,0.0,1.0
2021-08-09,23.27,23.5,23.195,23.26,15203,20.2746063788379,20.4749999958182,20.2092606341704,20.2658936128822,17449.1086726724,0.0,1.0
2021-08-10,23.45,23.45,23.195,23.22,11202,20.4314361660399,20.4314361660399,20.2092606341704,20.2310425490596,12856.9963396222,0.0,1.0
2021-08-11,24.01,24.1,23.23,23.25,68005,20.9193510595573,20.9977659531583,20.2397553150152,20.2571808469266,78052.1367680778,0.0,1.0
2021-08-12,23.97,24.26,23.77,24.05,36919,20.8844999957346,21.137170208449,20.7102446766213,20.95420212338,42373.4554421097,0.0,1.0
2021-08-13,23.81,24.04,23.63,23.9,17366,20.7450957404439,20.9454893574243,20.5882659532419,20.8235106340449,19931.6727757436,0.0,1.0
2021-08-16,23.76,24.18,23.14,23.68,22548,20.7015319106656,21.0674680808036,20.1613404214142,20.6318297830203,25879.2674045529,0.0,1.0
2021-08-17,23.3,23.49,23.08,23.49,18210,20.3007446767049,20.4662872298626,20.1090638256802,20.4662872298626,20900.3663046349,0.0,1.0
2021-08-18,23.09,23.45,22.92,23.17,16409,20.1177765916359,20.4314361660399,19.9696595703895,20.1874787192812,18833.2844971309,0.0,1.0
2021-08-19,23.16,23.21,22.67,23.06,31578,20.1787659533256,20.2223297831039,19.7518404214979,20.0916382937689,36243.3699707721,0.0,1.0
2021-08-20,23.02,23.3,22.82,22.99,30929,20.0567872299462,20.3007446767049,19.8825319108329,20.0306489320792,35498.4859657361,0.0,1.0
2021-08-23,23.31,23.43,23.085,23.23,21087,20.3094574426606,20.4140106341286,20.1134202086581,20.2397553150152,24202.4175873606,0.0,1.0
2021-08-24,23.36,23.635,23.17,23.18,21664,20.3530212724389,20.5926223362198,20.1874787192812,20.1961914852369,24864.6642297425,0.0,1.0
2021-08-25,23.09,23.59,23.09,23.46,28989,20.1177765916359,20.5534148894193,20.1177765916359,20.4401489319956,33271.8681386635,0.0,1.0
2021-08-26,22.92,23.27,22.85,23.27,40585,19.9696595703895,20.2746063788379,19.9086702086999,20.2746063788379,46581.0744905882,0.0,1.0
2021-08-27,23.93,23.97,23.04,23.04,32806,20.8496489319119,20.8844999957346,20.0742127618575,20.0742127618575,37652.7961004863,0.0,1.0
2021-08-30,23.13,23.64,23.08,23.14,20758,20.1526276554586,20.5969787191976,20.1090638256802,20.1613404214142,23824.8107496766,0.0,1.0
2021-08-31,23.52,23.54,23.0,23.27,22314,20.4924255277296,20.5098510596409,20.0393616980349,20.2746063788379,25610.6959759266,0.0,1.0
2021-09-01,23.22,23.87,23.02,23.87,21028,20.2310425490596,20.7973723361779,20.0567872299462,20.7973723361779,24134.70085963,0.0,1.0
2021-09-02,23.25,23.63,23.0875,23.39,18005,20.2571808469266,20.5882659532419,20.115598400147,20.3791595703059,20665.0793692999,0.0,1.0
2021-09-03,23.11,23.16,22.9,23.16,18288,20.1352021235472,20.1787659533256,19.9522340384782,20.1787659533256,20989.890114177,0.0,1.0
2021-09-07,22.83,23.55,22.82,23.2,26221,19.8912446767885,20.5185638255966,19.8825319108329,20.2136170171482,30094.9206410672,0.0,1.0
2021-09-08,22.59,23.06,22.55,23.03,64329,19.6821382938525,20.0916382937689,19.6472872300298,20.0654999959019,73833.0403081198,0.0,1.0
2021-09-09,22.53,22.85,22.53,22.66,39615,19.6298616981185,19.9086702086999,19.6298616981185,19.7431276555422,45467.7655770518,0.0,1.0
2021-09-10,22.53,22.82,22.45,22.76,54007,19.6298616981185,19.8825319108329,19.5601595704732,19.8302553150989,61986.0561787161,0.0,1.0
2021-09-13,22.72,22.9,22.43,22.84,45465,19.7954042512762,19.9522340384782,19.5427340385618,19.8999574427442,52182.0512927088,0.0,1.0
2021-09-14,22.28,22.87,22.09,22.82,29929,19.4120425492268,19.9260957406112,19.2464999960692,19.8825319108329,34350.7448177606,0.0,1.0
2021-09-15,22.32,22.43,21.84,21.96,41189,19.4468936130495,19.5427340385618,19.0286808471775,19.1332340386455,47274.3101439653,0.0,1.0
2021-09-16,22.53,22.8,22.22,22.48,43873,19.6298616981185,19.8651063789215,19.3597659534928,19.5862978683402,50354.8473851317,0.0,1.0
2021-09-17,22.73,22.7675,22.48,22.52,217708,19.8041170172319,19.8367898895656,19.5862978683402,19.6211489321628,249872.429843463,0.0,1.0
2021-09-20,22.38,22.45,21.87,22.4,60244,19.4991702087835,19.5601595704732,19.0548191450445,19.5165957406948,69144.5177186396,0.0,1.0
2021-09-21,22.28,22.59,22.22,22.5879,31654,19.4120425492268,19.6821382938525,19.3597659534928,19.6803086130018,36330.5982980184,0.0,1.0
2021-09-22,22.58,22.83,22.28,22.28,31005,19.6734255278968,19.8912446767885,19.4120425492268,19.4120425492268,35585.7142929823,0.0,1.0
2021-09-23,23.03,23.15,22.74,22.74,19220,20.0654999959019,20.1700531873699,19.8128297831875,19.8128297831875,22059.5848640902,0.0,1.0
2021-09-24,23.08,23.22,22.94,22.94,28059,20.1090638256802,20.2310425490596,19.9870851023009,19.9870851023009,32204.4688710462,0.0,1.0
2021-09-27,23.74,24.0,23.065,23.25,52461,20.6841063787543,20.9106382936016,20.0959946767467,20.2571808469266,60211.6483639457,0.0,1.0
2021-09-28,23.08,23.92,23.0,23.85,44058,20.1090638256802,20.8409361659563,20.0393616980349,20.7799468042666,50567.1794975072,0.0,1.0
2021-09-29,23.29,23.3118,23.1,23.22,19003,20.2920319107492,20.3110257405326,20.1264893575916,20.2310425490596,21810.5250349796,0.0,1.0
2021-09-30,23.23,23.57,23.18,23.46,19729,20.2397553150152,20.5359893575079,20.1961914852369,20.4401489319956,22643.7851084098,0.0,1.0
2021-10-01,23.73,23.98,23.26,23.28,35523,20.6753936127986,20.8932127616903,20.2658936128822,20.2833191447936,40771.2087995358,0.0,1.0
2021-10-04,23.62,23.86,23.51,23.85,19800,20.5795531872863,20.7886595702223,20.4837127617739,20.7799468042666,22725.274729916,0.0,1.0
2021-10-05,24.99,25.47,23.76,23.79,107909,21.7732021232127,22.1914148890847,20.7015319106656,20.7276702085326,123851.599536894,0.0,1.0
2021-10-06,24.89,25.26,24.44,25.05,43840,21.686074463656,22.0084468040157,21.293999995651,21.8254787189467,50316.9719272485,0.0,1.0
2021-10-07,25.01,25.17,24.63,25.17,27279,21.790627655124,21.9300319104147,21.4595425488087,21.9300319104147,31309.2307756253,0.0,1.0
2021-10-08,25.0,25.14,24.6512,24.94,33285,21.7819148891683,21.9038936125477,21.4780136126347,21.7296382934343,38202.5641103666,0.0,1.0
2021-10-11,24.97,25.135,24.775,25.0,21427,21.7557765913013,21.8995372295699,21.5858776551658,21.7819148891683,24592.6495776724,0.0,1.0
2021-10-12,24.98,25.13,24.6629,24.9,15163,21.764489357257,21.895180846592,21.4882075488028,21.6947872296117,17403.1990267534,0.0,1.0
2021-10-13,24.62,24.96,24.54,24.96,20053,21.450829782853,21.7470638253457,21.3811276552076,21.7470638253457,23015.6532403539,0.0,1.0
2021-10-14,25.21,25.25,24.735,25.16,44230,21.9648829742374,21.99973403806,21.5510265913432,21.921319144459,50764.5909749589,0.0,1.0
2021-10-15,25.3,25.5899,25.16,25.53,62554,22.0432978678384,22.2958809528932,21.921319144459,22.2436914848187,71795.799770463,0.0,1.0
2021-10-18,24.76,25.2,24.69,24.99,32432,21.6947872296117,22.0803165664868,21.633453016927,21.8963139284328,37014.2519261007,0.14,1.0
2021-10-19,24.5,24.95,24.37,24.95,16245,21.46697443964,21.8612658068987,21.3530680446541,21.8612658068987,18540.2233146123,0.0,1.0
2021-10-20,24.98,25.035,24.365,24.45,17774,21.8875518980493,21.9357430651587,21.3486870294624,21.4231642877223,20285.2526435161,0.0,1.0
2021-10-21,24.82,25.23,24.61,24.98,12179,21.7473594119128,22.1066026576374,21.5633567738588,21.8875518980493,13899.746368031,0.0,1.0
2021-10-22,25.08,25.11,24.84,25.035,16305,21.9751722018845,22.0014582930351,21.7648834726799,21.9357430651587,18608.700593706,0.0,1.0
2021-10-25,25.23,25.25,24.97,25.06,23448,22.1066026576374,22.1241267184045,21.8787898676657,21.9576481411175,26760.9206698079,0.0,1.0
2021-10-26,25.1,25.275,24.97,25.17,25609,21.9926962626516,22.1460317943633,21.8787898676657,22.0540304753363,29227.2440051651,0.0,1.0
2021-10-27,24.06,24.845,23.87,24.02,65264,21.0814451027648,21.7692644878716,20.9149665254778,21.0463969812307,74485.0190461594,0.0,1.0
2021-10-28,24.22,24.53,23.94,24.37,46231,21.2216375889012,21.4932605307906,20.9763007381625,21.3530680446541,52762.8848296611,0.0,1.0
2021-10-29,24.06,24.25,23.93,24.25,42389,21.0814451027648,21.2479236800518,20.967538707779,21.2479236800518,48378.056391696,0.0,1.0
2021-11-01,25.09,25.175,24.01,24.34,37579,21.983934232268,22.058411490528,21.0376349508472,21.3267819535036,42888.4611843532,0.0,1.0
2021-11-02,24.45,25.22,24.44,25.22,30827,21.4231642877223,22.0978406272539,21.4144022573388,22.0978406272539,35182.484710345,0.0,1.0
2021-11-03,24.95,25.26,24.46,24.46,44142,21.8612658068987,22.132888748788,21.4319263181059,21.4319263181059,50378.7342292161,0.0,1.0
2021-11-04,24.76,25.14,24.31,25.14,18909,21.6947872296117,22.0277443841857,21.300495862353,22.0277443841857,21580.6145063714,0.0,1.0
2021-11-05,25.25,25.25,24.89,24.98,45045,22.1241267184045,22.1241267184045,21.8086936245975,21.8875518980493,51409.3172795759,0.0,1.0
2021-11-08,25.39,25.47,25.0001,25.24,25795,22.2467951437738,22.3168913868421,21.9051635791201,22.1153646880209,29439.5235703555,0.0,1.0
2021-11-09,25.34,25.45,25.03,25.21,14515,22.2029849918562,22.299367326075,21.9313620499669,22.0890785968704,16565.7951007447,0.0,1.0
2021-11-10,25.47,25.67,25.25,25.25,20446,22.3168913868421,22.4921319945126,22.1241267184045,22.1241267184045,23334.7741391544,0.0,1.0
2021-11-11,25.47,25.67,25.43,25.67,20463,22.3168913868421,22.4921319945126,22.2818432653079,22.4921319945126,23354.1760348976,0.0,1.0
2021-11-12,25.25,25.52,25.05,25.35,49446,22.1241267184045,22.3607015387597,21.9488861107339,22.2117470222397,56432.1257010969,0.0,1.0
2021-11-15,25.29,25.375,24.99,25.28,24761,22.1591748399386,22.2336520981986,21.8963139284328,22.150412809555,28259.4317939745,0.0,1.0
2021-11-16,25.01,25.46,24.98,25.245,19063,21.9138379891998,22.3081293564585,21.8875518980493,22.1197457032127,21756.3728560453,0.0,1.0
2021-11-17,24.97,25.1,24.3813,24.89,30705,21.8787898676657,21.9926962626516,21.3629691389875,21.8086936245975,35043.2475761879,0.0,1.0
2021-11-18,25.47,25.55,24.7093,25.13,33413,22.3168913868421,22.3869876299103,21.6503637355672,22.0189823538022,38133.8554392823,0.0,1.0
2021-11-19,24.89,25.205,24.88,25.17,20429,21.8086936245975,22.0846975816786,21.799931594214,22.0540304753363,23315.3722434112,0.0,1.0
2021-11-22,25.39,25.9,25.15,25.15,74234,22.2467951437738,22.6936586933337,22.0365064145692,22.0365064145692,84722.3722706638,0.0,1.0
2021-11-23,25.75,25.94,25.46,25.56,35810,22.5622282375808,22.7287068148678,22.3081293564585,22.3957496602938,40869.5227390746,0.0,1.0
2021-11-24,25.4,25.7,25.19,25.5,14135,22.2555571741574,22.5184180856632,22.0715545361033,22.3431774779926,16132.1056664848,0.0,1.0
2021-11-26,24.16,25.225,23.78,25.225,34036,21.1690654066001,22.1022216424457,20.8361082520261,22.1022216424457,38844.8778538716,0.0,1.0
2021-11-29,23.83,24.86,23.75,24.86,26927,20.8799184039437,21.7824075334469,20.8098221608755,21.7824075334469,30731.4615692561,0.0,1.0
2021-11-30,23.53,23.835,23.16,23.52,80432,20.6170574924379,20.8842994191355,20.2928623682474,20.6082954620544,91796.0752010403,0.0,1.0
2021-12-01,23.99,24.88,23.91,24.09,36278,21.0201108900801,21.799931594214,20.9500146470119,21.1077311939154,41403.6455160053,0.0,1.0
2021-12-02,24.28,24.61,23.98,24.61,15316,21.2742097712024,21.5633567738588,21.0113488596966,21.5633567738588,17479.9667766453,0.0,1.0
2021-12-03,23.92,24.29,23.77,24.29,23817,20.9587766773954,21.2829718015859,20.8273462216425,21.2829718015859,27182.0559362341,0.0,1.0
2021-12-06,24.27,24.47,24.11,24.325,16525,21.2654477408189,21.4406883484894,21.1252552546824,21.3136389079283,18859.7839503828,0.0,1.0
2021-12-07,24.04,24.54,23.81,24.54,22218,21.0639210419978,21.5020225611741,20.8623943431766,21.5020225611741,25357.1364483876,0.0,1.0
2021-12-08,24.01,24.07,23.7433,23.7433,14202,21.0376349508472,21.0902071331483,20.8039516005185,20.8039516005185,16208.5719614727,0.0,1.0
2021-12-09,23.89,24.04,23.66,23.78,20986,20.9324905862449,21.0639210419978,20.7309638874238,20.8361082520261,23951.0696509974,0.0,1.0
2021-12-10,24.06,24.24,23.56,23.72,20944,21.0814451027648,21.2391616496683,20.6433435835885,20.7835360697249,23903.1355556319,0.0,1.0
2021-12-13,23.91,24.19,23.85,24.07,14020,20.9500146470119,21.1953514977507,20.8974424647108,21.0902071331483,16000.8575482219,0.0,1.0
2021-12-14,23.65,24.47,23.53,23.9,28866,20.7222018570402,21.4406883484894,20.6170574924379,20.9412526166284,32944.4189719668,0.0,1.0
2021-12-15,23.75,24.57,23.35,23.35,70390,20.8098221608755,21.5283086523247,20.4593409455344,20.4593409455344,80335.2612567289,0.0,1.0
2021-12-16,24.15,24.76,23.96,24.06,27626,21.1603033762166,21.6947872296117,20.9938247989296,21.0814451027648,31529.2218706974,0.0,1.0
2021-12-17,23.23,24.11,23.22,24.0,100114,20.3541965809321,21.1252552546824,20.3454345505486,21.0288729204637,114258.905319735,0.0,1.0
2021-12-20,23.45,23.9,22.66,23.07,56575,20.5469612493697,20.9412526166284,19.8547608490711,20.2140040947957,64568.3677454104,0.0,1.0
2021-12-21,24.0,24.12,22.59,22.59,28558,21.0288729204637,21.134017285066,19.7934266363864,19.7934266363864,32592.9022726191,0.0,1.0
2021-12-22,24.2,24.2,23.91,23.91,13564,21.2041135281342,21.2041135281342,20.9500146470119,20.9500146470119,15480.43022711,0.0,1.0
2021-12-23,24.57,24.66,24.145,24.35,15458,21.5283086523247,21.6071669257764,21.1559223610248,21.3355439838871,17642.0296705003,0.0,1.0
2021-12-27,24.55,24.8,24.33,24.64,31837,21.5107845915576,21.7298353511458,21.31801992312,21.5896428650094,36335.1855750885,0.0,1.0
2021-12-28,24.82,24.98,24.355,24.64,15191,21.7473594119128,21.8875518980493,21.3399249990788,21.5896428650094,17337.3057785335,0.0,1.0
2021-12-29,24.75,24.92,24.585,24.585,12741,21.6860251992281,21.8349797157481,21.5414516979,21.5414516979,14541.1502155418,0.0,1.0
2021-12-30,24.44,24.815,24.32,24.57,11538,21.4144022573388,21.7429783967211,21.3092578927365,21.5283086523247,13168.1807697136,0.0,1.0
2021-12-31,24.4,24.65,24.0133,24.2,17301,21.3793541358047,21.5984048953929,21.0405264208737,21.2041135281342,19745.423426661,0.0,1.0
2022-01-03,24.66,24.95,24.35,24.35,42686,21.6071669257764,21.8612658068987,21.3355439838871,21.3355439838871,48717.0189232097,0.0,1.0
2022-01-04,25.1,25.48,24.75,24.75,15908,21.9926962626516,22.3256534172256,21.6860251992281,21.6860251992281,18155.6092637028,0.0,1.0
2022-01-05,25.0,25.5,24.52,25.06,20895,21.9050759588163,22.3431774779926,21.484498500407,21.9576481411175,23847.2124443721,0.0,1.0
2022-01-06,25.41,25.47,24.74,25.03,18122,22.2643192045409,22.3168913868421,21.6772631688446,21.9313620499669,20682.4208622594,0.0,1.0
2022-01-07,25.62,25.87,24.995,25.58,13234,22.448321842595,22.6673726021831,21.9006949436245,22.4132737210608,15103.8051920947,0.0,1.0
2022-01-10,25.12,25.69,24.79,25.69,20712,22.0102203234186,22.5096560552796,21.7210733207623,22.5096560552796,23638.3567431364,0.0,1.0
2022-01-11,24.23,25.27,23.98,25.27,82148,21.2303996192848,22.1416507791715,21.0113488596966,22.1416507791715,93754.5253831192,0.0,1.0
2022-01-12,24.37,24.51,24.07,24.42,111351,21.3530680446541,21.4757364700235,21.0902071331483,21.3968781965718,127083.558405996,0.0,1.0
2022-01-13,24.8,24.8724,24.34,24.34,68946,21.7298353511458,21.7932724511225,21.3267819535036,21.3267819535036,78687.2414065411,0.0,1.0
2022-01-14,25.03,25.1,24.39,24.39,34568,21.9313620499669,21.9926962626516,21.3705921054212,21.3705921054212,39452.0430618355,0.0,1.0
2022-01-18,24.01,24.9,23.91,24.9,22568,21.0376349508472,21.817455654981,20.9500146470119,21.817455654981,25756.5872431007,0.0,1.0
2022-01-19,23.49,24.11,23.31,24.11,28478,20.5820093709038,21.1252552546824,20.4242928240003,21.1252552546824,32501.5992338276,0.0,1.0
2022-01-20,23.64,23.98,23.49,23.6,37005,20.7134398266567,21.0113488596966,20.5820093709038,20.6783917051226,42233.3618810236,0.0,1.0
2022-01-21,23.91,24.37,23.33,23.33,40394,20.9500146470119,21.3530680446541,20.4418168847674,20.4418168847674,46101.1868618314,0.0,1.0
2022-01-24,24.32,24.32,23.54,23.75,33631,21.3092578927365,21.3092578927365,20.6258195228214,20.8098221608755,38382.6562199894,0.0,1.0
2022-01-25,24.32,24.53,23.75,24.03,42662,21.3092578927365,21.4932605307906,20.8098221608755,21.0551590116142,48689.6280115722,0.0,1.0
2022-01-26,23.75,24.86,23.575,24.55,43245,20.8098221608755,21.7824075334469,20.6564866291638,21.5107845915576,49354.9989067658,0.0,1.0
2022-01-27,23.59,24.01,23.5,23.96,25656,20.6696296747391,21.0376349508472,20.5907714012873,20.9938247989296,29280.8845404551,0.0,1.0
2022-01-28,23.82,23.9,23.49,23.6,28855,20.8711563735602,20.9412526166284,20.5820093709038,20.6783917051226,32931.8648041328,0.0,1.0
2022-01-31,24.11,24.11,23.6,23.77,92897,21.1252552546824,21.1252552546824,20.6783917051226,20.8273462216425,106022.229932751,0.0,1.0
2022-02-01,24.11,24.28,23.76,24.12,31068,21.1252552546824,21.2742097712024,20.818584191259,21.134017285066,35457.5351147046,0.0,1.0
2022-02-02,23.8,24.08,23.52,24.08,71003,20.8536323127931,21.0989691635319,20.6082954620544,21.0989691635319,81034.8707914694,0.0,1.0
2022-02-03,23.86,24.1,23.72,23.735,69100,20.9062044950943,21.1164932242989,20.7835360697249,20.7966791153002,78862.9997562149,0.0,1.0
2022-02-04,24.22,24.33,23.24,24.07,39774,21.2216375889012,21.31801992312,20.3629586113156,21.0902071331483,45393.5883111968,0.0,1.0
2022-02-07,24.45,24.46,24.01,24.03,24251,21.4231642877223,21.4319263181059,21.0376349508472,21.0551590116142,27677.3749216783,0.0,1.0
2022-02-08,24.63,25.12,24.29,25.12,29255,21.5808808346258,22.0102203234186,21.2829718015859,22.0102203234186,33388.3799980907,0.0,1.0
2022-02-09,24.2,24.71,24.165,24.71,28553,21.2041135281342,21.650977077694,21.1734464217918,21.650977077694,32587.1958326947,0.0,1.0
2022-02-10,24.33,24.4,24.04,24.2,85575,21.31801992312,21.3793541358047,21.0639210419978,21.2041135281342,97665.7193073531,0.0,1.0
2022-02-11,24.48,24.84,24.3084,24.46,23007,21.4494503788729,21.7648834726799,21.2990939374916,21.4319263181059,26257.6126684695,0.0,1.0
2022-02-14,24.22,24.325,24.16,24.28,23690,21.3443060142706,21.4368391328296,21.2914299465226,21.3971820820186,26881.7266589217,0.14,1.0
2022-02-15,24.52,24.6,24.39,24.58,26878,21.6086863530105,21.6791877766745,21.4941215395566,21.6615624207585,30499.2422599619,0.0,1.0
2022-02-16,24.51,24.57,24.16,24.38,19975,21.5998736750525,21.6527497428005,21.2914299465226,21.4853088615986,22666.2089494285,0.0,1.0
2022-02-17,24.07,24.3899,23.96,24.29,40720,21.2121158449006,21.494033412777,21.1151763873627,21.4059947599766,46206.1591199363,0.0,1.0
2022-02-18,24.22,24.365,23.98,23.98,29655,21.3443060142706,21.4720898446616,21.1328017432787,21.1328017432787,33650.3843001402,0.0,1.0
2022-02-22,24.05,24.3,24.03,24.05,53101,21.1944904889847,21.4148074379346,21.1768651330687,21.1944904889847,60255.2371175768,0.0,1.0
2022-02-23,24.03,24.38,23.89,23.89,36781,21.1768651330687,21.4853088615986,21.0534876416567,21.0534876416567,41736.462146129,0.0,1.0
2022-02-24,23.96,24.06,23.11,23.5,120136,21.1151763873627,21.2033031669426,20.3660987609329,20.7097932012948,136321.786150114,0.0,1.0
2022-02-25,24.77,24.9,24.18,24.18,48290,21.8290033019605,21.9435681154145,21.3090553024386,21.3090553024386,54796.0565791189,0.0,1.0
2022-02-28,24.39,24.73,24.37,24.43,39096,21.4941215395566,21.7937525901285,21.4764961836406,21.5293722513886,44363.3594536598,0.0,1.0
2022-03-01,23.7,24.49,23.42,24.29,72499,20.8860467604547,21.5822483191365,20.6392917776308,21.4059947599766,82266.7075156253,0.0,1.0
2022-03-02,24.15,24.46,23.83,23.83,27211,21.2826172685646,21.5558102852626,21.0006115739087,21.0006115739087,30877.1069698572,0.0,1.0
2022-03-03,24.44,24.54,24.1,24.27,30700,21.5381849293466,21.6263117089265,21.2385538787746,21.3883694040606,34836.1759573193,0.0,1.0
2022-03-04,24.25,24.35,24.05,24.08,32918,21.3707440481446,21.4588708277246,21.1944904889847,21.2209285228586,37353.0045655713,0.0,1.0
2022-03-07,23.99,24.3728,23.97,24.2,46878,21.1416144212367,21.4789637334688,21.1239890653207,21.3266806583546,53193.8194308538,0.0,1.0
2022-03-08,24.0,24.35,23.945,24.11,61652,21.1504270991947,21.4588708277246,21.1019573704257,21.2473665567326,69958.3035869917,0.0,1.0
2022-03-09,24.13,24.645,24.105,24.47,27899,21.2649919126486,21.7188448274855,21.2429602177536,21.5646229632206,31657.8004245359,0.0,1.0
2022-03-10,24.3,24.4486,23.965,24.03,46502,21.4148074379346,21.5457638323904,21.1195827263417,21.1768651330687,52767.1613800411,0.0,1.0
2022-03-11,24.41,24.605,24.295,24.39,17053,21.5117468954726,21.6835941156535,21.4104010989556,21.4941215395566,19350.5312247611,0.0,1.0
2022-03-14,24.48,24.87,24.35,24.38,21202,21.5734356411786,21.9171300815405,21.4588708277246,21.4853088615986,24058.5212588626,0.0,1.0
2022-03-15,24.37,24.65,24.26,24.46,21120,21.4764961836406,21.7232511664645,21.3795567261026,21.5558102852626,23965.473492462,0.0,1.0
2022-03-16,24.4,24.66,24.305,24.65,30272,21.5029342175146,21.7320638444225,21.4192137769136,21.7232511664645,34350.5120058622,0.0,1.0
2022-03-17,24.29,24.45,24.145,24.34,29912,21.4059947599766,21.5469976073046,21.2782109295856,21.4500581497666,33942.0096167862,0.0,1.0
2022-03-18,24.01,24.36,23.92,24.25,86142,21.1592397771527,21.4676835056826,21.0799256755307,21.3707440481446,97747.813332749,0.0,1.0
2022-03-21,24.23,24.36,24.0,24.0,34299,21.3531186922286,21.4676835056826,21.1504270991947,21.1504270991947,38920.0651192214,0.0,1.0
2022-03-22,24.29,24.42,24.22,24.33,18295,21.4059947599766,21.5205595734306,21.3443060142706,21.4412454718086,20759.8644670735,0.0,1.0
2022-03-23,24.08,24.3,24.05,24.2,29705,21.2209285228586,21.4148074379346,21.1944904889847,21.3266806583546,33707.1207430675,0.0,1.0
2022-03-24,24.1,24.22,24.0,24.06,19206,21.2385538787746,21.3443060142706,21.1504270991947,21.2033031669426,21793.6024572077,0.0,1.0
2022-03-25,24.43,24.565,24.09,24.09,25382,21.5293722513886,21.6483434038215,21.2297412008166,21.2297412008166,28801.6878875791,0.0,1.0
2022-03-28,24.6,24.89,24.1,24.68,52258,21.6791877766745,21.9347554374565,21.2385538787746,21.7496892003385,59298.660689824,0.0,1.0
2022-03-29,24.37,24.8376,24.12,24.78,89241,21.4764961836406,21.8885770049566,21.2561792346906,21.8378159799185,101264.338065379,0.0,1.0
2022-03-30,24.1,24.53,24.075,24.48,36076,21.2385538787746,21.6174990309685,21.2165221838796,21.5734356411786,40936.4783008552,0.0,1.0
2022-03-31,24.1,24.27,23.99,23.99,32749,21.2385538787746,21.3883694040606,21.1416144212367,21.1416144212367,37161.2353884773,0.0,1.0
2022-04-01,24.38,24.525,24.15,24.18,30232,21.4853088615986,21.6130926919895,21.2826172685646,21.3090553024386,34305.1228515204,0.0,1.0
2022-04-04,24.03,24.3199,23.97,24.24,31903,21.1768651330687,21.432344667071,21.1239890653207,21.3619313701866,36201.2547741484,0.0,1.0
2022-04-05,24.1,24.4399,23.9925,24.17,41950,21.2385538787746,21.538096802567,21.1438175907262,21.3002426244806,47601.8756159462,0.0,1.0
2022-04-06,23.2,24.2,23.14,23.95,70240,20.4454128625548,21.3266806583546,20.3925367948069,21.1063637094047,79703.3550241731,0.0,1.0
2022-04-07,23.19,23.38,22.9,23.1,58017,20.4366001845968,20.6040410657988,20.1810325238149,20.3572860829749,65833.5641861824,0.0,1.0
2022-04-08,23.17,23.42,23.13,23.29,28760,20.4189748286808,20.6392917776308,20.3837241168489,20.5247269641768,32634.8019717429,0.0,1.0
2022-04-11,23.39,23.52,23.06,23.06,28601,20.6128537437568,20.7274185572108,20.3220353711429,20.3220353711429,32454.3800832342,0.0,1.0
2022-04-12,23.18,23.72,23.13,23.34,40144,20.4277875066388,20.9036721163707,20.3837241168489,20.5687903539668,45552.5552974146,0.0,1.0
2022-04-13,22.91,23.26,22.7801,23.09,50438,20.1898452017729,20.4982889303028,20.0753685150985,20.3484734050169,57233.4541672727,0.0,1.0
2022-04-14,22.63,23.08,22.5,22.95,56051,19.943090218949,20.3396607270589,19.828525405495,20.2250959136049,63602.6872502834,0.0,1.0
2022-04-18,22.91,23.25,22.19,22.19,52052,20.1898452017729,20.4894762523448,19.5553323887971,19.5553323887971,59064.9065449637,0.0,1.0
2022-04-19,23.28,23.34,22.82,22.82,34729,20.5159142862188,20.5687903539668,20.1105311001509,20.1105311001509,39407.9985283956,0.0,1.0
2022-04-20,23.45,24.04,23.36,23.48,73728,20.6657298115048,21.1856778110267,20.5864157098828,20.6921678453788,83661.2892827764,0.0,1.0
2022-04-21,23.4,24.28,23.31,23.66,38090,20.6216664217148,21.3971820820186,20.5423523200928,20.8507960486227,43221.8222219639,0.0,1.0
2022-04-22,23.0,23.435,22.9,23.435,56476,20.2691593033949,20.6525107945678,20.1810325238149,20.6525107945678,64084.947015165,0.0,1.0
2022-04-25,22.71,23.065,22.32,22.96,71599,20.0135916426129,20.3264417101219,19.669897202251,20.2339085915629,81245.4515429352,0.0,1.0
2022-04-26,22.23,22.8306,22.1,22.52,45879,19.5905831006291,20.1198725387864,19.4760182871751,19.846150761411,52060.2253011677,0.0,1.0
2022-04-27,22.16,22.69,22.14,22.34,52605,19.5288943549231,19.995966286697,19.5112689990071,19.687522558167,59692.4116037388,0.0,1.0
2022-04-28,21.95,22.818,21.92,22.14,63483,19.3438281178051,20.1087685645593,19.3173900839311,19.5112689990071,72035.9921269871,0.0,1.0
2022-04-29,20.82,21.99,20.69,21.82,44713,18.3479955085514,19.3790788296371,18.2334306950974,19.2292633043511,50737.1314521048,0.0,1.0
2022-05-02,20.32,20.82,20.15,20.71,81699,17.9073616106515,18.3479955085514,17.7575460853655,18.2510560510134,92706.2130142354,0.0,1.0
2022-05-03,20.87,21.21,20.1,20.31,157852,18.3920588983414,18.6916899489133,17.7134826955755,17.8985489326935,179119.219778982,0.0,1.0
2022-05-04,21.34,21.43,20.8,21.06,47396,18.8062547623673,18.8855688639892,18.3303701526354,18.5594997795433,53781.6089795799,0.0,1.0
2022-05-05,20.71,21.07,20.495,21.07,30414,18.2510560510134,18.5683124575013,18.0615834749164,18.5683124575013,34511.6435037755,0.0,1.0
2022-05-06,20.95,20.96,20.43,20.55,55978,18.4625603220053,18.4713729999633,18.0043010681895,18.1100532036854,63519.8520436099,0.0,1.0
2022-05-09,20.91,21.07,20.38,20.55,52751,18.5506871015853,18.6926340138882,18.080487954582,18.2313065489038,59459.9760084217,0.14,1.0
2022-05-10,20.85,21.0,20.47,20.94,49533,18.4974570094717,18.6305322397557,18.1603330927523,18.5773021476421,55832.704434516,0.0,1.0
2022-05-11,20.66,21.095,20.56,20.78,31581,18.328895051112,18.7148132189355,18.2401782309227,18.4353552353392,35597.5337400612,0.0,1.0
2022-05-12,20.75,20.79,20.37,20.54,39938,18.4087401892824,18.4442269173581,18.071616272563,18.2224348668849,45017.393448927,0.0,1.0
2022-05-13,20.85,20.96,20.33,20.82,56814,18.4974570094717,18.59504551168,18.0361295444873,18.4708419634149,64039.716345519,0.0,1.0
2022-05-16,20.81,20.88,20.47,20.77,107939,18.461970281396,18.5240720555285,18.1603330927523,18.4264835533203,121666.894473527,0.0,1.0
2022-05-17,21.24,21.34,20.99,21.08,18416,18.8434526082101,18.9321694283994,18.6216605577368,18.7015056959071,20758.1831277339,0.0,1.0
2022-05-18,20.83,21.15,20.72,21.05,39816,18.4797136454339,18.7636074700397,18.3821251432256,18.6748906498504,44879.8772487974,0.0,1.0
2022-05-19,20.42,21.36,20.42,20.7,50950,18.1159746826577,18.9499127924372,18.1159746826577,18.3643817791878,57429.9212835601,0.0,1.0
2022-05-20,20.29,20.65,20.13,20.48,31567,18.0006428164116,18.3200233690931,17.8586959041087,18.1692047747713,35581.7531925052,0.0,1.0
2022-05-23,20.77,21.0,20.47,20.61,20597,18.4264835533203,18.6305322397557,18.1603330927523,18.2845366410174,23216.5670005395,0.0,1.0
2022-05-24,21.03,21.08,20.51,20.51,23878,18.6571472858125,18.7015056959071,18.1958198208281,18.1958198208281,26914.8510384465,0.0,1.0
2022-05-25,21.12,21.385,21.03,21.07,23673,18.7369924239829,18.9720919974846,18.6571472858125,18.6926340138882,26683.7787349503,0.0,1.0
2022-05-26,21.23,21.81,20.711,21.36,24025,18.8345809261911,19.3491384832891,18.3741406294086,18.9499127924372,27080.5467877828,0.0,1.0
2022-05-27,21.32,21.51,21.06,21.36,12236,18.9144260643615,19.0829880227212,18.6837623318693,18.9499127924372,13792.1985638006,0.0,1.0
2022-05-31,21.35,21.52,20.97,21.05,26731,18.9410411104183,19.0918597047401,18.6039171936989,18.6748906498504,30130.7011939322,0.0,1.0
2022-06-01,21.04,21.31,20.695,21.28,28403,18.6660189678314,18.9055543823426,18.3599459381783,18.8789393362858,32015.3494448864,0.0,1.0
2022-06-02,21.16,21.26,20.78,20.99,22093,18.7724791520586,18.8611959722479,18.4353552353392,18.6216605577368,24902.8312250774,0.0,1.0
2022-06-03,20.85,21.1,20.79,21.1,15510,18.4974570094717,18.719249059945,18.4442269173581,18.719249059945,17482.5923279297,0.0,1.0
2022-06-06,21.36,21.77,20.735,21.77,24267,18.9499127924372,19.3136517552134,18.395432666254,19.3136517552134,27353.3248241051,0.0,1.0
2022-06-07,21.22,21.71,21.11,21.71,24554,18.8257092441722,19.2604216630998,18.7281207419639,19.2604216630998,27676.8260489997,0.0,1.0
2022-06-08,20.7,21.05,20.59,20.94,24333,18.3643817791878,18.6748906498504,18.2667932769795,18.5773021476421,27427.7188340111,0.0,1.0
2022-06-09,20.97,21.1,20.55,20.55,47635,18.6039171936989,18.719249059945,18.2313065489038,18.2313065489038,53693.3130587319,0.0,1.0
2022-06-10,21.02,21.12,20.5869,20.7,31698,18.6482756037936,18.7369924239829,18.2640430555536,18.3643817791878,35729.4140303491,0.0,1.0
2022-06-13,20.62,21.16,20.565,20.6,37964,18.2934083230363,18.7724791520586,18.2446140719322,18.2756649589985,42792.3362435541,0.0,1.0
2022-06-14,20.59,20.73,20.45,20.73,25237,18.2667932769795,18.3909968252446,18.1425897287145,18.3909968252446,28446.6913333309,0.0,1.0
2022-06-15,20.98,21.17,20.55,20.59,25556,18.6127888757178,18.7813508340775,18.2313065489038,18.2667932769795,28806.2623812103,0.0,1.0
2022-06-16,20.66,20.87,20.585,20.75,41805,18.328895051112,18.5152003735096,18.2623574359701,18.4087401892824,47121.8421836946,0.0,1.0
2022-06-17,21.05,21.175,20.2,20.67,60012,18.6748906498504,18.785786675087,17.9207976782412,18.337766733131,67644.444280059,0.0,1.0
2022-06-21,21.28,21.4,20.1944,20.1944,16617,18.8789393362858,18.9853995205129,17.9158295363106,17.9158295363106,18730.382766809,0.0,1.0
2022-06-22,21.29,21.5,20.18,21.0,46418,18.8878110183047,19.0741163407023,17.9030543142033,18.6305322397557,52321.5326033424,0.0,1.0
2022-06-23,21.11,21.37,21.01,21.33,40606,18.7281207419639,18.9587844744562,18.6394039217746,18.9232977463804,45770.3510037341,0.0,1.0
2022-06-24,22.3,22.68,21.2,21.23,147988,19.7838509022168,20.1209748189362,18.8079658801343,18.8345809261911,166809.405120932,0.0,1.0
2022-06-27,21.89,22.26,21.48,22.26,66767,19.4201119394406,19.748364174141,19.0563729766644,19.748364174141,75258.55847575,0.0,1.0
2022-06-28,21.5,22.1999,21.38,21.94,33110,19.0741163407023,19.6950453652073,18.9676561564751,19.4644703495352,37320.994969552,0.0,1.0
2022-06-29,21.26,21.51,21.19,21.38,30917,18.8611959722479,19.0829880227212,18.7990941981154,18.9676561564751,34849.0849131272,0.0,1.0
2022-06-30,21.26,21.33,21.02,21.02,20543,18.8611959722479,18.9232977463804,18.6482756037936,18.6482756037936,23155.6991742528,0.0,1.0
2022-07-01,21.45,21.505,21.17,21.44,13781,19.0297579306076,19.0785521817117,18.7813508340775,19.0208862485887,15533.694704784,0.0,1.0
2022-07-05,21.31,21.405,20.87,21.18,31759,18.9055543823426,18.9898353615224,18.5152003735096,18.7902225160965,35798.1721304138,0.0,1.0
2022-07-06,21.02,21.25,20.98,21.16,33330,18.6482756037936,18.852324290229,18.6127888757178,18.7724791520586,37568.9750025723,0.0,1.0
2022-07-07,21.25,21.38,20.98,21.28,96198,18.852324290229,18.9676561564751,18.6127888757178,18.8789393362858,108432.650984022,0.0,1.0
2022-07-08,21.35,21.5,20.8575,21.34,19805,18.9410411104183,19.0741163407023,18.5041107709859,18.9321694283994,22323.8388816665,0.0,1.0
2022-07-11,21.39,21.52,21.32,21.39,16371,18.976527838494,19.0918597047401,18.9144260643615,18.976527838494,18453.0960026136,0.0,1.0
2022-07-12,21.44,21.73,21.42,21.54,16270,19.0208862485887,19.2781650271377,19.0031428845508,19.109603068778,18339.2506238179,0.0,1.0
2022-07-13,21.33,21.475,21.12,21.42,23349,18.9232977463804,19.0519371356549,18.7369924239829,19.0031428845508,26318.5717772296,0.0,1.0
2022-07-14,20.94,21.305,20.77,21.15,18571,18.5773021476421,18.9011185413331,18.4264835533203,18.7636074700397,20932.8963328164,0.0,1.0
2022-07-15,21.39,21.39,20.38,21.26,26257,18.976527838494,18.976527838494,18.080487954582,18.8611959722479,29596.4169409704,0.0,1.0
2022-07-18,21.33,21.6,21.18,21.52,16764,18.9232977463804,19.1628331608916,18.7902225160965,19.0918597047401,18896.0785161453,0.0,1.0
2022-07-19,21.75,22.02,21.45,21.52,21306,19.2959083911755,19.5354438056867,19.0297579306076,19.0918597047401,24015.7390160458,0.0,1.0
2022-07-20,21.67,22.005,21.32,21.76,62413,19.2249349350241,19.5221362826583,18.9144260643615,19.3047800731945,70350.808185885,0.0,1.0
2022-07-21,21.91,22.01,21.6,21.61,18242,19.4378553034784,19.5265721236678,19.1628331608916,19.1717048429105,20562.0534652543,0.0,1.0
2022-07-22,21.9,22.26,21.71,22.05,16938,19.4289836214595,19.748364174141,19.2604216630998,19.5620588517435,19092.208178625,0.0,1.0
2022-07-25,22.09,22.2,21.95,22.08,18995,19.5975455798192,19.6951340820275,19.4733420315542,19.5886738978003,21410.8214873646,0.0,1.0
2022-07-26,22.08,22.2025,21.86,21.86,22267,19.5886738978003,19.6973520025322,19.3934968933838,19.3934968933838,25098.9608875571,0.0,1.0
2022-07-27,22.42,22.495,21.9373,22.22,13774,19.8903110864439,19.9568487015859,19.4620749953901,19.7128774460653,15525.8044310061,0.0,1.0
2022-07-28,22.1,22.5,21.5543,22.5,33807,19.6064172618381,19.9612845425954,19.1222895740651,19.9612845425954,38106.6408014391,0.0,1.0
2022-07-29,21.66,21.91,21.33,21.67,24883,19.2160632530052,19.4378553034784,18.9232977463804,19.2249349350241,28047.6689165618,0.0,1.0
2022-08-01,21.99,22.13,21.145,21.61,25554,19.5088287596299,19.6330323078949,18.7591716290302,19.1717048429105,28804.0080172737,0.0,1.0
2022-08-02,21.33,21.83,21.06,21.83,56827,18.9232977463804,19.366881847327,18.6837623318693,19.366881847327,64054.3697111066,0.0,1.0
2022-08-03,21.6,21.68,21.06,21.35,31363,19.1628331608916,19.233806617043,18.6837623318693,18.9410411104183,35351.8080709773,0.0,1.0
2022-08-04,21.39,21.5,21.13,21.45,27159,18.976527838494,19.0741163407023,18.7458641060018,19.0297579306076,30613.1350763535,0.0,1.0
2022-08-05,21.79,21.93,21.23,21.23,45935,19.3313951192513,19.4555986675163,18.8345809261911,18.8345809261911,51777.103712666,0.0,1.0
2022-08-08,21.54,21.995,21.36,21.7,45858,19.233806617043,19.6400917614606,19.0730784280427,19.3766761183767,51356.5171818214,0.14,1.0
2022-08-09,21.59,21.725,21.3,21.65,20290,19.2784533362098,19.3989994779601,19.0195023650426,19.3320293992099,22722.8342627056,0.0,1.0
2022-08-10,21.76,22.04,21.65,21.85,27526,19.4302521813768,19.6802738087107,19.3320293992099,19.510616275877,30826.4532240136,0.0,1.0
2022-08-11,22.4,22.56,21.6825,21.98,34104,20.0017301867114,20.1445996880451,19.3610497666683,19.6266977457106,38193.1759337267,0.0,1.0
2022-08-12,22.43,22.48,22.08,22.44,33958,20.0285182182115,20.0731649373782,19.7159911840441,20.0374475620448,38029.6700785095,0.0,1.0
2022-08-15,22.54,22.75,21.8821,22.26,23014,20.1267410003784,20.3142572208788,19.539279469582,19.8767193730445,25773.4503559343,0.0,1.0
2022-08-16,22.68,22.765,22.2949,22.51,19952,20.2517518140453,20.3276512366288,19.9078827830229,20.0999529688783,22344.3070088469,0.0,1.0
2022-08-17,22.33,22.6599,22.01,22.39,22601,19.9392247798779,20.2338038329403,19.6534857772106,19.9928008428781,25310.9303682312,0.0,1.0
2022-08-18,22.48,22.49,22.0,22.34,20976,20.0731649373782,20.0820942812116,19.6445564333773,19.9481541237113,23491.0878016025,0.0,1.0
2022-08-19,22.1,22.42,22.03,22.24,28152,19.7338498717108,20.0195888743781,19.6713444648773,19.8588606853778,31527.5125758349,0.0,1.0
2022-08-22,21.8,22.07,21.76,21.88,36161,19.4659695567102,19.7070618402108,19.4302521813768,19.537404307377,40496.8166472992,0.0,1.0
2022-08-23,22.23,22.3443,21.9602,21.97,61093,19.8499313415444,19.9519937415596,19.6090176449205,19.6177684018772,68418.2411834143,0.0,1.0
2022-08-24,21.62,22.52,21.47,22.52,38200,19.3052413677099,20.1088823127117,19.1713012102096,20.1088823127117,42780.2991047488,0.0,1.0
2022-08-25,22.14,22.14,21.22,21.655,26963,19.7695672470442,19.7695672470442,18.9480676143757,19.3364940711266,30195.9477686216,0.0,1.0
2022-08-26,21.82,22.15,21.76,22.14,30397,19.4838282443769,19.7784965908776,19.4302521813768,19.7695672470442,34041.6950755774,0.0,1.0
2022-08-29,21.46,21.61,21.42,21.505,16101,19.1623718663762,19.2963120238765,19.1266544910428,19.2025539136263,18031.5601017163,0.0,1.0
2022-08-30,21.33,21.57,21.31,21.49,29781,19.0462903965426,19.2605946485431,19.0284317088759,19.1891598978763,33351.8347549353,0.0,1.0
2022-08-31,21.15,21.41,21.105,21.41,25946,18.8855622075423,19.1177251472094,18.8453801602922,19.1177251472094,29057.0062976914,0.0,1.0
2022-09-01,21.33,21.39,20.98,21.18,25798,19.0462903965426,19.0998664595427,18.7337633623752,18.9123502390423,28891.2606362386,0.0,1.0
2022-09-02,21.2,21.56,21.06,21.32,22317,18.930208926709,19.2516653047097,18.8051981130421,19.0373610527093,24992.8778827404,0.0,1.0
2022-09-06,20.93,21.06,20.81,20.81,26965,18.6891166432085,18.8051981130421,18.5819645172082,18.5819645172082,30198.1875748574,0.0,1.0
2022-09-07,21.31,21.34,20.95,20.99,20811,19.0284317088759,19.055219740376,18.7069753308752,18.7426927062086,23306.3037871448,0.0,1.0
2022-09-08,21.46,21.48,21.12,21.12,21500,19.1623718663762,19.1802305540429,18.8587741760422,18.8587741760422,24077.9170353953,0.0,1.0
2022-09-09,21.57,21.69,21.5,21.5,22253,19.2605946485431,19.3677467745433,19.1980892417096,19.1980892417096,24921.2040831931,0.0,1.0
2022-09-12,21.58,21.725,21.45,21.57,21111,19.2695239923764,19.3989994779601,19.1534425225428,19.2605946485431,23642.2747225224,0.0,1.0
2022-09-13,20.99,21.37,20.84,21.22,32611,18.7426927062086,19.082007771876,18.6087525487083,18.9480676143757,36521.1605786641,0.0,1.0
2022-09-14,20.7,21.18,20.6,21.18,44001,18.4837417350414,18.9123502390423,18.3944482967078,18.9123502390423,49276.8570918338,0.0,1.0
2022-09-15,21.12,21.25,20.6,20.6,70487,18.8587741760422,18.9748556458758,18.3944482967078,18.3944482967078,78938.6110732051,0.0,1.0
2022-09-16,20.65,21.26,20.51,20.82,111649,18.4390950158746,18.9837849897091,18.3140842022076,18.5908938610416,125036.063213249,0.0,1.0
2022-09-19,21.15,21.27,20.5964,20.64,37272,18.8855622075423,18.9927143335425,18.3912337329278,18.4301656720412,41741.0290113141,0.0,1.0
2022-09-20,21.23,21.345,21.0,21.13,31142,18.9569969582091,19.0596844122926,18.751622050042,18.8677035198755,34876.0228984317,0.0,1.0
2022-09-21,21.21,21.5853,21.2,21.23,24093,18.9391382705424,19.2742565446081,18.930208926709,18.9569969582091,26981.8258201758,0.0,1.0
2022-09-22,20.94,21.09,20.9,21.03,36055,18.6980459870418,18.8319861445421,18.6623286117084,18.778410081542,40378.1069167991,0.0,1.0
2022-09-23,20.83,20.9,20.56,20.73,25481,18.5998232048749,18.6623286117084,18.3587309213744,18.5105297665414,28536.2513478563,0.0,1.0
2022-09-26,20.89,20.99,20.68,20.68,28331,18.6533992678751,18.7426927062086,18.4658830473746,18.4658830473746,31727.9752339434,0.0,1.0
2022-09-27,20.88,21.15,20.84,21.06,40244,18.6444699240417,18.8855622075423,18.6087525487083,18.8051981130421,45069.3810777884,0.0,1.0
2022-09-28,21.17,21.3,20.8,20.96,37938,18.903420895209,19.0195023650426,18.5730351733749,18.7159046747085,42486.8844878524,0.0,1.0
2022-09-29,20.91,21.125,20.89,21.01,50522,18.6712579555418,18.8632388479589,18.6533992678751,18.7605513938753,56579.7453238252,0.0,1.0
2022-09-30,20.76,21.11,20.75,20.84,53420,18.5373177980415,18.8498448322088,18.5283884542081,18.6087525487083,59825.2245595729,0.0,1.0
2022-10-03,21.0,21.225,20.71,20.97,45527,18.751622050042,18.9525322862924,18.4926710788747,18.7248340185419,50985.8292497879,0.0,1.0
2022-10-04,21.57,21.6,21.0225,21.27,37677,19.2605946485431,19.2873826800432,18.771713073667,18.9927143335425,42194.5897740739,0.0,1.0
2022-10-05,21.14,21.7598,21.0,21.7598,27249,18.8766328637089,19.4300735945001,18.751622050042,19.4300735945001,30516.2400603483,0.0,1.0
2022-10-06,21.06,21.3,20.95,20.95,52492,18.8051981130421,19.0195023650426,18.7069753308752,18.7069753308752,58785.9544661382,0.0,1.0
2022-10-07,20.73,21.06,20.66,21.06,19098,18.5105297665414,18.8051981130421,18.4480243597079,18.8051981130421,21387.9097461386,0.0,1.0
2022-10-10,20.73,20.91,20.68,20.87,10278,18.5105297665414,18.6712579555418,18.4658830473746,18.6355405802084,11510.3642460369,0.0,1.0
2022-10-11,20.79,21.02,20.75,20.77,23030,18.5641058295415,18.7694807377087,18.5283884542081,18.5462471418748,25791.3688058212,0.0,1.0
2022-10-12,20.72,20.99,20.68,20.92,21456,18.5016004227081,18.7426927062086,18.4658830473746,18.6801872993751,24028.6412982066,0.0,1.0
2022-10-13,21.55,21.63,20.58,20.58,34806,19.2427359608764,19.3141707115432,18.3765896090411,18.3765896090411,38979.3479225102,0.0,1.0
2022-10-14,21.49,21.91,21.41,21.78,18458,19.1891598978763,19.5641923388771,19.1177251472094,19.4481108690435,20671.1717506663,0.0,1.0
2022-10-17,21.87,21.9,21.7001,21.79,29235,19.5284749635437,19.5552629950437,19.376765411815,19.4570402128769,32740.367652548,0.0,1.0
2022-10-18,21.58,22.03,21.49,22.03,32337,19.2695239923764,19.6713444648773,19.1891598978763,19.6713444648773,36214.3071243526,0.0,1.0
2022-10-19,21.74,21.79,21.5,21.5,23253,19.4123934937101,19.4570402128769,19.1980892417096,19.1980892417096,26041.1072011185,0.0,1.0
2022-10-20,21.41,21.83,21.21,21.83,31320,19.1177251472094,19.4927575882103,18.9391382705424,19.4927575882103,35075.3656534225,0.0,1.0
2022-10-21,21.72,21.905,21.4932,21.55,34251,19.3945348060434,19.5597276669604,19.1920172879029,19.2427359608764,38357.8016920616,0.0,1.0
2022-10-24,21.96,21.97,21.655,21.9,21456,19.6088390580439,19.6177684018772,19.3364940711266,19.5552629950437,24028.6412982066,0.0,1.0
2022-10-25,22.04,22.15,21.28,21.82,41095,19.6802738087107,19.7784965908776,19.0016436773758,19.4838282443769,46022.4186311428,0.0,1.0
2022-10-26,22.01,22.29,21.91,22.08,24004,19.6534857772106,19.9035074045445,19.5641923388771,19.7159911840441,26882.1544426805,0.0,1.0
2022-10-27,22.55,22.57,21.905,22.35,31945,20.1356703442117,20.1535290318784,19.5597276669604,19.9570834675446,35775.3051021258,0.0,1.0
2022-10-28,23.41,23.44,22.56,22.74,50224,20.9035939138801,20.9303819453802,20.1445996880451,20.3053278770454,56246.0141946835,0.0,1.0
2022-10-31,23.7,23.86,23.03,23.23,57765,21.1625448850473,21.305414386381,20.5642788482127,20.7428657248797,64691.2036069588,0.0,1.0
2022-11-01,23.69,23.85,23.345,23.85,23356,21.153615541214,21.2964850425476,20.8455531789633,21.2964850425476,26156.4572222648,0.0,1.0
2022-11-02,23.24,23.7837,23.1,23.5,27099,20.7517950687131,21.2372834929325,20.6267842550461,20.9839580083803,30348.2545926594,0.0,1.0
2022-11-03,22.82,23.03,22.59,23.03,32853,20.3767626277123,20.5642788482127,20.1713877195451,20.5642788482127,36792.1771332019,0.0,1.0
2022-11-04,23.62,23.62,22.99,22.99,25712,21.0911101343805,21.0911101343805,20.5285614728793,20.5285614728793,28794.948968097,0.0,1.0
2022-11-07,23.65,23.7811,23.31,23.52,18616,21.2429089795475,21.3606656546942,20.9375140935836,21.126140346679,20725.4289148387,0.14,1.0
2022-11-08,23.62,23.93,23.56,23.79,19953,21.2159623719625,21.4944106503413,21.1620691567924,21.3686598149444,22213.9279725921,0.0,1.0
2022-11-09,23.31,23.62,23.2,23.62,18999,20.9375140935836,21.2159623719625,20.8387098657718,21.2159623719625,21151.8276725946,0.0,1.0
2022-11-10,24.03,24.28,23.55,23.91,42147,21.5842326756248,21.8087877388336,21.153086954264,21.4764462452846,46922.7896687637,0.0,1.0
2022-11-11,23.43,24.24,23.3,24.2,20029,21.0453005239238,21.7728589287202,20.9285318910553,21.7369301186068,22298.5397365333,0.0,1.0
2022-11-14,23.5,23.67,23.33,23.5,26586,21.1081759416223,21.2608733846042,20.9554784986403,21.1081759416223,29598.531001821,0.0,1.0
2022-11-15,23.84,23.97,23.55,23.69,25869,21.4135708275862,21.5303394604547,21.153086954264,21.2788377896609,28800.2858077976,0.0,1.0
2022-11-16,23.73,23.96,23.645,23.96,17468,21.3147665997743,21.5213572579264,21.2384178782834,21.5213572579264,19447.3459542545,0.0,1.0
2022-11-17,23.66,23.73,23.45,23.57,17600,21.2518911820759,21.3147665997743,21.0632649289805,21.1710513593207,19594.303228468,0.0,1.0
2022-11-18,23.91,24.22,23.675,24.1,22660,21.4764462452846,21.7548945236635,21.2653644858684,21.6471080933233,25227.6654066526,0.0,1.0
2022-11-21,23.6,23.96,23.47,23.76,44985,21.1979979669058,21.5213572579264,21.0812293340372,21.3417132073594,50082.3710643541,0.0,1.0
2022-11-22,23.76,23.815,23.4572,23.78,23319,21.3417132073594,21.3911153212653,21.0697321148009,21.3596776124161,25961.3384650366,0.0,1.0
2022-11-23,23.39,23.7731,23.2,23.63,15927,21.0093717138104,21.3534798926715,20.8387098657718,21.2249445744908,17731.7311090801,0.0,1.0
2022-11-25,23.15,23.505,23.15,23.32,13866,20.79379885313,21.1126670428865,20.79379885313,20.946496296112,15437.1936685192,0.0,1.0
2022-11-28,23.13,23.315,23.0001,23.07,15575,20.7758344480733,20.9420051948478,20.6591556372301,20.7219412329032,17339.8450445108,0.0,1.0
2022-11-29,22.8,23.06,22.695,23.06,17987,20.4794217646378,20.7129590303749,20.3851086380901,20.7129590303749,20025.1552369576,0.0,1.0
2022-11-30,22.86,22.97,22.37,22.97,24506,20.5333149798079,20.6321192076197,20.0931870559187,20.6321192076197,27282.8406202748,0.0,1.0
2022-12-01,22.81,22.88,22.59,22.88,12048,20.4884039671661,20.5512793848646,20.2907955115424,20.5512793848646,13413.1912100331,0.0,1.0
2022-12-02,22.96,23.28,22.5781,22.68,59058,20.6231370050914,20.9105674859986,20.2801066905337,20.3716353342976,65750.0204583444,0.0,1.0
2022-12-05,23.17,23.4,23.02,23.05,53272,20.8117632581867,21.0183539163388,20.6770302202615,20.7039768278465,59308.3932719857,0.0,1.0
2022-12-06,23.07,23.34,22.7,23.2,68484,20.7219412329032,20.9644607011687,20.3895997393543,20.8387098657718,76244.1058124094,0.0,1.0
2022-12-07,22.95,23.1,22.8,22.95,18116,20.614154802563,20.7488878404883,20.4794217646378,20.614154802563,20168.7725731208,0.0,1.0
2022-12-08,23.13,23.14,22.945,23.0562,17814,20.7758344480733,20.7848166506017,20.6096637012989,20.7095457934141,19832.5521427233,0.0,1.0
2022-12-09,22.87,23.2545,22.76,23.18,15727,20.5422971823362,20.8876628695513,20.4434929545244,20.8207454607151,17509.068572393,0.0,1.0
2022-12-12,22.73,22.87,22.4,22.79,51788,20.4165463469393,20.5422971823362,20.1201336635038,20.4704395621094,57656.2372497672,0.0,1.0
2022-12-13,22.66,23.24,22.5901,23.15,34314,20.3536709292409,20.8746386758852,20.2908853335677,20.79379885313,38202.211419412,0.0,1.0
2022-12-14,22.61,22.83,22.205,22.73,51432,20.3087599165991,20.5063683722228,19.944980714201,20.4165463469393,57259.8979344641,0.0,1.0
2022-12-15,21.73,22.5,21.71,22.25,33859,19.5183260941043,20.2099556887873,19.5003616890476,19.9854006255785,37695.6541484488,0.0,1.0
2022-12-16,22.64,23.01,21.39,21.48,209024,20.3357065241842,20.6680480177331,19.2129312081404,19.2937710308956,232709.07034246,0.0,1.0
2022-12-19,22.65,22.98,22.14,22.54,110029,20.3446887267125,20.6411014101481,19.8865963977667,20.2458844989007,122496.681245745,0.0,1.0
2022-12-20,21.9,22.81,21.5148,22.54,41075,19.6710235370863,20.4884039671661,19.3250290956943,20.2458844989007,45729.3184721206,0.0,1.0
2022-12-21,22.3,22.53,22.02,22.11,27412,20.0303116382203,20.2369022963723,19.7788099674265,19.8596497901816,30518.1272783389,0.0,1.0
2022-12-22,22.15,22.58,21.91,22.38,36022,19.895578600295,20.2818133090141,19.6800057396146,20.1021692584471,40103.7494827202,0.0,1.0
2022-12-23,22.08,22.465,21.96,22.16,67171,19.8327031825966,20.1785179799381,19.7249167522564,19.9045608028234,74782.3262590582,0.0,1.0
2022-12-27,22.24,22.44,21.8369,22.23,39579,19.9764184230502,20.1560624736172,19.6143458391324,19.9674362205218,44063.8026977008,0.0,1.0
2022-12-28,22.2,22.39,21.9206,22.35,13687,19.9404896129368,20.1111514609754,19.6895268742947,20.075222650862,15237.9106981842,0.0,1.0
2022-12-29,22.22,22.43,21.6837,22.22,53149,19.9584540179935,20.1470802710888,19.4767384963981,19.9584540179935,59171.455811923,0.0,1.0
2022-12-30,22.01,22.16,21.7,22.08,26610,19.7698277648981,19.9045608028234,19.4913794865193,19.8327031825966,29625.2505062236,0.0,1.0
2023-01-03,21.52,21.9,21.35,21.9,52905,19.329699841009,19.6710235370863,19.177002398027,19.6710235370863,58899.8075171647,0.0,1.0
2023-01-04,22.05,22.18,21.52,21.52,43263,19.8057565750115,19.9225252078801,19.329699841009,19.329699841009,48165.246623478,0.0,1.0
2023-01-05,22.02,22.08,21.7,21.99,22316,19.7788099674265,19.8327031825966,19.4913794865193,19.7518633598414,24844.6858435507,0.0,1.0
2023-01-06,22.26,22.41,22.05,22.05,22735,19.9943828281069,20.1291158660321,19.8057565750115,19.8057565750115,25311.1638579102,0.0,1.0
2023-01-09,22.23,22.45,21.865,22.45,28838,19.9674362205218,20.1650446761455,19.6395858282371,20.1650446761455,32105.7111649183,0.0,1.0
2023-01-10,22.05,22.33,22.01,22.11,29616,19.8057565750115,20.0572582458053,19.7698277648981,19.8596497901816,32971.8684326312,0.0,1.0
2023-01-11,22.18,22.29,21.77,22.19,24054,19.9225252078801,20.0213294356919,19.5542549042177,19.9315074104084,26779.6232873619,0.0,1.0
2023-01-12,22.48,22.56,22.29,22.29,20900,20.1919912837306,20.2638489039574,20.0213294356919,20.0213294356919,23268.2350838057,0.0,1.0
2023-01-13,22.59,22.64,21.9365,22.35,17676,20.2907955115424,20.3357065241842,19.7038085763148,20.075222650862,19678.9149924091,0.0,1.0
2023-01-17,22.59,22.67,22.3558,22.4331,30371,20.2907955115424,20.3626531317692,20.0804323283285,20.1498647538726,33812.4195086252,0.0,1.0
2023-01-18,21.98,22.53,21.75,22.53,19540,19.7428811573131,20.2369022963723,19.536290499161,20.2369022963723,21754.1298343332,0.0,1.0
2023-01-19,21.75,21.89,21.67,21.78,14397,19.536290499161,19.6620413345579,19.4644328789342,19.5632371067461,16028.3627034235,0.0,1.0
2023-01-20,21.79,21.9,21.6957,21.87,23011,19.5722193092744,19.6710235370863,19.4875171394321,19.6440769295012,25618.4381585385,0.0,1.0
2023-01-23,21.81,21.91,21.51,21.91,19403,19.5901837143311,19.6800057396146,19.3207176384806,19.6800057396146,21601.6059967026,0.0,1.0
2023-01-24,21.65,21.66,21.515,21.65,11932,19.4464684738775,19.4554506764059,19.3252087397448,19.4464684738775,13284.0469387546,0.0,1.0
2023-01-25,21.69,21.74,21.4799,21.5,25618,19.4823972839909,19.5273082966327,19.2936812088703,19.3117354359523,28520.8443242554,0.0,1.0
2023-01-26,21.71,21.78,21.47,21.78,11928,19.5003616890476,19.5632371067461,19.2847888283672,19.5632371067461,13279.5936880208,0.0,1.0
2023-01-27,21.88,22.065,21.7,21.74,18504,19.6530591320296,19.8192298788041,19.4913794865193,19.5273082966327,20600.7378942938,0.0,1.0
2023-01-30,21.57,21.89,21.5,21.75,20811,19.3746108536507,19.6620413345579,19.3117354359523,19.536290499161,23169.15025498,0.0,1.0
2023-01-31,21.7,21.93,21.51,21.51,42860,19.4913794865193,19.6979701446713,19.3207176384806,19.3207176384806,47716.5816120533,0.0,1.0
2023-02-01,21.93,22.15,21.61,21.7,31595,19.6979701446713,19.895578600295,19.4105396637641,19.4913794865193,35175.1142331504,0.0,1.0
2023-02-02,22.29,22.33,21.88,21.88,35688,20.0213294356919,20.0572582458053,19.6530591320296,19.6530591320296,39731.9030464527,0.0,1.0
2023-02-03,22.555,22.56,22.27,22.27,18929,20.2593578026932,20.2638489039574,20.0033650306352,20.0033650306352,21073.895784754,0.0,1.0
2023-02-06,22.21,22.465,21.9348,21.9348,8999,19.9494718154651,20.1785179799381,19.702281601885,19.702281601885,10018.7008382377,0.0,1.0
2023-02-07,21.92,22.36,21.52,21.9,19635,19.688987942143,20.0842048533904,19.329699841009,19.6710235370863,21859.8945392596,0.0,1.0
2023-02-08,21.86,22.0077,21.6,21.75,13802,19.6350947269729,19.7677618583166,19.4015574612358,19.536290499161,15365.9416567793,0.0,1.0
2023-02-09,21.56,21.985,21.29,21.82,22951,19.3656286511224,19.7473722585773,19.1231091828569,19.5991659168595,25551.6393975323,0.0,1.0
2023-02-10,21.86,21.96,21.53,21.6,12191,19.6350947269729,19.7249167522564,19.3386820435373,19.4015574612358,13572.3949237644,0.0,1.0
2023-02-13,21.47,21.8,21.12,21.8,19396,19.4105396637641,19.7088851732677,19.09411260823,19.7088851732677,21453.917676354,0.14,1.0
2023-02-14,21.27,21.48,21.07,21.25,18331,19.2297242034589,19.4195804367794,19.0489087431537,19.2116426574284,20275.9210623451,0.0,1.0
2023-02-15,21.58,21.75,21.26,21.29,14797,19.509988166932,19.6636813081914,19.2206834304437,19.2478057494895,16366.9632840282,0.0,1.0
2023-02-16,21.85,21.88,21.26,21.38,17055,19.754089038344,19.7812113573898,19.2206834304437,19.3291727066268,18864.5373257485,0.0,1.0
2023-02-17,21.89,21.92,21.56,21.92,29241,19.7902521304051,19.8173744494509,19.4919066209015,19.8173744494509,32343.4732302674,0.0,1.0
2023-02-21,21.85,21.97,21.66,21.82,17677,19.754089038344,19.8625783145272,19.5823143510541,19.7269667192983,19552.531592334,0.0,1.0
2023-02-22,21.68,21.98,21.59,21.87,17007,19.6003958970846,19.8716190875424,19.5190289399473,19.7721705843746,18811.4445206101,0.0,1.0
2023-02-23,21.75,21.95,21.61,21.82,20349,19.6636813081914,19.8444967684966,19.5371104859778,19.7269667192983,22508.0310783733,0.0,1.0
2023-02-24,21.26,21.6933,21.07,21.6933,17265,19.2206834304437,19.6124201251949,19.0489087431537,19.6124201251949,19096.8183482291,0.0,1.0
2023-02-27,21.26,21.49,21.22,21.41,25505,19.2206834304437,19.4286212097947,19.1845203383826,19.3562950256726,28211.0832303263,0.0,1.0
2023-02-28,21.33,21.51,21.0,21.17,33464,19.2839688415505,19.4467027558252,18.9856233320469,19.1393164733063,37014.5339823422,0.0,1.0
2023-03-01,21.75,21.89,21.3685,21.4,24739,19.6636813081914,19.7902521304051,19.3187758176593,19.3472542526573,27363.8105483256,0.0,1.0
2023-03-02,21.36,21.9199,21.31,21.76,32397,19.3110911605963,19.8172840417207,19.26588729552,19.6727220812067,35834.3251681192,0.0,1.0
2023-03-03,21.72,21.86,21.3786,21.3786,16690,19.6365589891457,19.7631298113593,19.3279069984047,19.3279069984047,18460.810786675,0.0,1.0
2023-03-06,21.66,21.83,21.38,21.83,60612,19.5823143510541,19.7360074923135,19.3291727066268,19.7360074923135,67042.9396885527,0.0,1.0
2023-03-07,21.38,21.75,21.3319,21.62,14640,19.3291727066268,19.6636813081914,19.2856865884234,19.5461512589931,16193.3055672212,0.0,1.0
2023-03-08,21.29,21.49,21.09,21.49,13318,19.2478057494895,19.4286212097947,19.0669902891843,19.4286212097947,14731.0412257002,0.0,1.0
2023-03-09,20.58,21.04,20.58,21.04,32712,18.605910865406,19.0217864241079,18.605910865406,19.0217864241079,36182.7467018401,0.0,1.0
2023-03-10,19.58,20.32,19.39,20.32,37451,17.7018335638799,18.3708507670092,17.53005887659,18.3708507670092,41424.5551091532,0.0,1.0
2023-03-13,18.58,19.5,18.0215,19.01,40134,16.7977562623539,17.6295073797578,16.2928290894516,17.1865095020101,44392.2216963699,0.0,1.0
2023-03-14,17.39,19.42,17.38,19.42,96505,15.7219042735379,17.5571811956358,15.7128635005226,17.5571811956358,106744.190830921,0.0,1.0
2023-03-15,17.66,18.23,17.1587,17.19,52792,15.9660051449499,16.4813292068198,15.5127911936949,15.5410888132327,58393.2368514169,0.0,1.0
2023-03-16,18.72,18.97,17.314,17.66,38450,16.9243270845675,17.150346409949,15.6531943986219,15.9660051449499,42529.5491160967,0.0,1.0
2023-03-17,17.82,18.66,17.65,18.58,58481,16.1106575131941,16.870082446476,15.9569643719347,16.7977562623539,64685.8403604278,0.0,1.0
2023-03-20,17.94,18.26,17.83,18.26,23527,16.2191467893772,16.5084515258655,16.1196982862093,16.5084515258655,26023.2172185802,0.0,1.0
2023-03-21,18.68,18.8099,18.07,18.07,36030,16.8881639925065,17.0056036339747,16.3366768385756,16.3366768385756,39852.7868570341,0.0,1.0
2023-03-22,17.65,18.76,17.61,18.68,27007,15.9569643719347,16.9604901766286,15.9208012798736,16.8881639925065,29872.4455911163,0.0,1.0
2023-03-23,17.39,17.98,16.47,17.66,67810,15.7219042735379,16.2553098814383,14.8901531561339,15.9660051449499,75004.6482591031,0.0,1.0
2023-03-24,17.15,17.96,16.89,17.33,106187,15.5049257211716,16.2372283354077,15.2698656227749,15.6676596354463,117453.452067385,0.0,1.0
2023-03-27,17.55,17.72,17.28,17.42,42409,15.8665566417821,16.0202497830415,15.62245577037,15.7490265925837,46908.59943991,0.0,1.0
2023-03-28,17.31,17.86,16.94,17.48,17549,15.6495780894158,16.1468206052551,15.3150694878512,15.8032712306752,19410.9507786315,0.0,1.0
2023-03-29,17.09,17.5,16.8401,17.48,16747,15.4506810830801,15.8213527767058,15.2247521654287,15.8032712306752,18523.8584927769,0.0,1.0
2023-03-30,16.7,17.33,16.25,17.33,43280,15.0980909354849,15.6676596354463,14.6912561497982,15.6676596354463,47872.0126331513,0.0,1.0
2023-03-31,16.88,17.6599,16.77,16.86,39741,15.2608248497596,15.9659147372198,15.1613763465917,15.2427433037291,43957.5243542991,0.0,1.0
2023-04-03,17.01,17.0999,16.68,16.975,28240,15.378354898958,15.4596314483652,15.0800093894544,15.3467121934046,31236.2670231098,0.0,1.0
2023-04-04,16.77,17.0,16.41,17.0,41336,15.1613763465917,15.3693141259427,14.8359085180424,15.3693141259427,45721.7540250449,0.0,1.0
2023-04-05,17.1,17.12,16.35,16.52,47819,15.4597218560953,15.4778034021259,14.7816638799508,14.9353570212102,52892.6010190542,0.0,1.0
2023-04-06,16.91,17.32,16.89,16.96,35383,15.2879471688054,15.6586188624311,15.2698656227749,15.3331510338817,39137.1400877724,0.0,1.0
2023-04-10,16.48,16.96,16.4101,16.96,25235,14.8991939291492,15.3331510338817,14.8359989257725,15.3331510338817,27912.4362014226,0.0,1.0
2023-04-11,16.41,16.51,16.26,16.51,19018,14.8359085180424,14.926316248195,14.7002969228135,14.926316248195,21035.8118358888,0.0,1.0
2023-04-12,16.11,16.545,16.1,16.545,31933,14.5646853275846,14.9579589537484,14.5556445545693,14.9579589537484,35321.0947184476,0.0,1.0
2023-04-13,16.005,16.1622,15.94,16.13,22422,14.4697572109243,14.6118781627242,14.4109921863251,14.5827668736151,24800.9766002892,0.0,1.0
2023-04-14,15.68,16.3,15.57,16.2,48350,14.1759320879284,14.7364600148745,14.0764835847605,14.6460522847219,53479.9401758977,0.0,1.0
2023-04-17,16.04,16.04,15.5,15.76,29051,14.5013999164777,14.5013999164777,14.0131981736537,14.2482582720504,32133.3142099279,0.0,1.0
2023-04-18,15.41,16.1,15.265,16.1,39948,13.9318312165163,14.5556445545693,13.800740007795,14.5556445545693,44186.4870764586,0.0,1.0
2023-04-19,15.75,16.2276,15.455,15.57,32239,14.2392174990352,14.671004818244,13.972514695085,14.0764835847605,35659.5613512052,0.0,1.0
2023-04-20,15.69,15.8925,15.6,15.81,37365,14.1849728609436,14.3680485145026,14.1036059038063,14.2934621371267,41329.4304999468,0.0,1.0
2023-04-21,15.52,15.65,15.39,15.65,27796,14.0312797196842,14.1488097688826,13.9137496704858,14.1488097688826,30745.1585755793,0.0,1.0
2023-04-24,15.59,15.675,15.41,15.45,19968,14.094565130791,14.1714117014207,13.9318312165163,13.9679943085774,22086.606937587,0.0,1.0
2023-04-25,14.95,15.63,14.88,15.44,17214,13.5159556578143,14.1307282228521,13.4526702467075,13.9589535355621,19040.4072427696,0.0,1.0
2023-04-26,14.49,15.0652,14.41,14.86,18107,13.1000800991124,13.6201053629501,13.0277539149903,13.434588700677,20028.1546383657,0.0,1.0
2023-04-27,14.82,15.2462,14.59,15.2462,38425,13.398425608616,13.7837433545264,13.190487829265,13.7837433545264,42501.8966134203,0.0,1.0
2023-04-28,15.87,16.27,15.6,16.2,38054,14.3477067752183,14.7093376958287,14.1036059038063,14.6460522847219,42091.5334737046,0.0,1.0
2023-05-01,15.51,15.9,15.33,15.9,30188,14.0222389466689,14.3748290942641,13.8595050323942,14.3748290942641,33390.9500316445,0.0,1.0
2023-05-02,14.46,15.51,14.0225,15.51,74097,13.0729577800666,14.0222389466689,12.6774239606489,14.0222389466689,81958.6996321303,0.0,1.0
2023-05-03,14.64,15.37,14.19,14.58,51845,13.2356916943413,13.8956681244553,12.8288569086546,13.1814470562497,57345.7600500397,0.0,1.0
2023-05-04,14.66,14.7,14.16,14.49,47804,13.2537732403718,13.2899363324328,12.8017345896088,13.1000800991124,52876.0095174482,0.0,1.0
2023-05-05,14.95,15.17,14.73,14.94,35818,13.5159556578143,13.7148526641501,13.3170586514786,13.5069148847991,39618.2936343396,0.0,1.0
2023-05-08,14.44,14.98,14.2426,14.98,18729,13.190487829265,13.6837609198331,13.0101691106017,13.6837609198331,20503.1658798831,0.15,1.0
2023-05-09,14.76,14.96,14.445,14.64,27273,13.4827978088609,13.6654915461083,13.1950551726962,13.3731815665124,29856.5242694246,0.0,1.0
2023-05-10,15.19,15.78,14.8,15.0,36777,13.8755893439429,14.4145358688228,13.5193365563104,13.7020302935578,40260.8218038583,0.0,1.0
2023-05-11,15.23,15.4875,14.92,14.92,52380,13.9121280913923,14.1473462780984,13.6289527986588,13.6289527986588,57341.8670931862,0.0,1.0
2023-05-12,14.95,15.28,14.75,15.22,17216,13.6563568592459,13.9578015257042,13.4736631219985,13.90299340453,18846.8419984019,0.0,1.0
2023-05-15,15.15,15.15,14.68,15.0,26780,13.8390505964934,13.8390505964934,13.4097203139619,13.7020302935578,29316.8232293914,0.0,1.0
2023-05-16,14.97,15.08,14.6,15.04,36184,13.6746262329707,13.7751077884568,13.3366428190629,13.7385690410073,39611.6479362322,0.0,1.0
2023-05-17,15.65,15.71,14.86,15.0,26549,14.295784939612,14.3505930607862,13.5741446774846,13.7020302935578,29063.9409976516,0.0,1.0
2023-05-18,15.98,15.99,15.5,15.61,29909,14.5972296060702,14.6063642929326,14.1587646366764,14.2592461921625,32742.2280047748,0.0,1.0
2023-05-19,15.72,16.26,15.53,16.24,22305,14.3597277476486,14.8530008382166,14.1861686972635,14.8347314644919,24417.914194607,0.0,1.0
2023-05-22,15.97,16.21,15.3579,15.89,24488,14.5880949192079,14.8073274039048,14.0289607363621,14.5150174243089,26807.706020961,0.0,1.0
2023-05-23,16.1,16.59,15.94,15.94,23057,14.7068458484187,15.1544455046749,14.5606908586207,14.5606908586207,25241.149858106,0.0,1.0
2023-05-24,15.85,16.6099,15.85,16.27,27803,14.4784786768594,15.172623531531,14.4784786768594,14.862135525079,30436.7302556673,0.0,1.0
2023-05-25,15.51,16.1399,15.25,15.9,16274,14.1678993235388,14.7432932489996,13.9303974651171,14.5241521111713,17815.6079624763,0.0,1.0
2023-05-26,15.61,15.7,15.28,15.39,13494,14.2592461921625,14.3414583739238,13.9578015257042,14.0582830811903,14772.2633553923,0.0,1.0
2023-05-30,15.42,15.67,15.375,15.56,11379,14.0856871417774,14.3140543133367,14.0445810508967,14.2135727578506,12456.9130518015,0.0,1.0
2023-05-31,14.98,15.5,14.86,15.5,24537,13.6837609198331,14.1587646366764,13.5741446774846,14.1587646366764,26861.3477064815,0.0,1.0
2023-06-01,14.77,15.3165,14.77,14.922,32457,13.4919324957232,13.9911431327519,13.4919324957232,13.6307797360313,35531.5956518432,0.0,1.0
2023-06-02,15.79,15.8599,15.13,15.13,42365,14.4236705556852,14.4875220168531,13.8207812227686,13.8207812227686,46378.1634097522,0.0,1.0
2023-06-05,15.63,16.0,15.27,15.7,39216,14.2775155658872,14.615498979795,13.9486668388418,14.3414583739238,42930.8640688505,0.0,1.0
2023-06-06,15.58,16.14,15.45,15.61,76693,14.2318421315754,14.7433845958682,14.1130912023645,14.2592461921625,83957.9956658592,0.0,1.0
2023-06-07,16.58,16.99,15.58,15.77,68995,15.1453108178125,15.5198329791698,14.2318421315754,14.4054011819604,75530.7773977546,0.0,1.0
2023-06-08,16.64,16.64,16.18,16.61,26027,15.2001189389868,15.2001189389868,14.7799233433177,15.1727148783997,28492.4928376165,0.0,1.0
2023-06-09,16.56,16.61,16.285,16.56,19893,15.1270414440878,15.1727148783997,14.8758375553726,15.1270414440878,21777.4295930651,0.0,1.0
2023-06-12,16.26,16.6701,16.0801,16.58,31988,14.8530008382166,15.2276143464425,14.6886678215626,15.1453108178125,35018.1680904322,0.0,1.0
2023-06-13,16.91,16.98,16.225,16.35,27434,15.4467554842708,15.5106982923074,14.8210294341983,14.935213019978,30032.7755218493,0.0,1.0
2023-06-14,16.55,16.91,16.495,16.91,18727,15.1179067572254,15.4467554842708,15.0676659794824,15.4467554842708,20500.9764233314,0.0,1.0
2023-06-15,17.08,17.08,16.43,16.43,20897,15.6020451609311,15.6020451609311,15.008290514877,15.008290514877,22876.5367820984,0.0,1.0
2023-06-16,17.06,17.25,16.8917,17.25,49285,15.5837757872064,15.7573348375915,15.4300390073127,15.7573348375915,53953.6830791843,0.0,1.0
2023-06-20,16.93,17.2488,16.53,16.965,15683,15.4650248579956,15.756238675168,15.0996373835007,15.4969962620139,17168.623551402,0.0,1.0
2023-06-21,16.77,16.93,16.72,16.93,24086,15.3188698681976,15.4650248579956,15.2731964338858,15.4650248579956,26367.6252540374,0.0,1.0
2023-06-22,16.81,16.94,16.45,16.45,23717,15.3554086156471,15.4741595448579,15.0265598886017,15.0265598886017,25963.6705202194,0.0,1.0
2023-06-23,17.19,17.34,16.49,16.71,132654,15.7025267164172,15.8395470193528,15.0630986360512,15.2640617470234,145220.084715149,0.0,1.0
2023-06-26,17.0,17.16,16.7432,17.05,37857,15.5289676660322,15.6751226558301,15.2943889074065,15.574641100344,41443.1283418622,0.0,1.0
2023-06-27,16.97,17.125,16.76,17.1,52033,15.501563605445,15.6431512518118,15.3097351813352,15.6203145346559,56961.9963814387,0.0,1.0
2023-06-28,16.96,17.11,16.73,16.85,19383,15.4924289185827,15.6294492215183,15.2823311207481,15.3919473630966,21219.118172341,0.0,1.0
2023-06-29,17.4,17.45,16.85,17.19,19815,15.894355140527,15.9400285748389,15.3919473630966,15.7025267164172,21692.0407875427,0.0,1.0
2023-06-30,17.4,18.66,17.11,17.49,31075,15.894355140527,17.0453256851859,15.6294492215183,15.9765673222884,34018.6811745086,0.0,1.0
2023-07-03,17.41,17.44,17.25,17.38,13767,15.9034898273894,15.9308938879765,15.7573348375915,15.8760857668023,15071.1241747211,0.0,1.0
2023-07-05,17.35,17.49,17.3,17.395,59273,15.8486817062152,15.9765673222884,15.8030082719033,15.8897877970959,64887.8290991679,0.0,1.0
2023-07-06,16.75,17.17,16.61,17.17,48481,15.3006004944729,15.6842573426925,15.1727148783997,15.6842573426925,53073.5215453369,0.0,1.0
2023-07-07,17.05,17.175,16.77,16.87,64342,15.574641100344,15.6888246861237,15.3188698681976,15.4102167368213,70437.0067298546,0.0,1.0
2023-07-10,16.9,17.39,16.83,17.05,15686,15.4376207974084,15.8852204536647,15.3736779893718,15.574641100344,17171.9077362298,0.0,1.0
2023-07-11,17.23,17.32,16.89,16.89,22367,15.7390654638667,15.8212776456281,15.4284861105461,15.4284861105461,24485.7873477147,0.0,1.0
2023-07-12,17.24,17.6,17.134,17.55,19440,15.7482001507291,16.0770488777745,15.6513724699879,16.0313754434626,21281.517684069,0.0,1.0
2023-07-13,17.27,17.4,17.13,17.2,10370,15.7756042113162,15.894355140527,15.647718595243,15.7116614032796,11352.3322213887,0.0,1.0
2023-07-14,16.9,17.33,16.855,17.33,15211,15.4376207974084,15.8304123324904,15.3965147065278,15.8304123324904,16651.9118051633,0.0,1.0
2023-07-17,17.51,17.615,16.9,17.04,22361,15.9948366960131,16.090750908068,15.4376207974084,15.5655064134817,24479.2189780591,0.0,1.0
2023-07-18,18.16,18.26,17.51,17.51,16470,16.5885913420673,16.679938210691,15.9948366960131,15.9948366960131,18030.1747045585,0.0,1.0
2023-07-19,18.56,18.56,18.12,18.155,22247,16.9539788165622,16.9539788165622,16.5520525946178,16.5840239986361,24354.4199546031,0.0,1.0
2023-07-20,18.74,18.78,18.19,18.43,17660,17.1184031800849,17.1549419275344,16.6159954026544,16.8352278873513,19332.9013529145,0.0,1.0
2023-07-21,18.82,18.85,18.47,18.76,39469,17.1914806749838,17.218884735571,16.8717666348008,17.1366725538096,43207.8303226607,0.0,1.0
2023-07-24,18.97,19.23,18.86,19.04,35003,17.3285009779194,17.5660028363411,17.2280194224333,17.392443785956,38318.7738423596,0.0,1.0
2023-07-25,18.85,19.11,18.77,18.97,12789,17.218884735571,17.4563865939926,17.145807240672,17.3285009779194,14000.4799208621,0.0,1.0
2023-07-26,19.71,19.797,19.01,19.01,31190,18.0044678057349,18.0839395814376,17.3650397253689,17.3650397253689,34144.5749262405,0.0,1.0
2023-07-27,19.46,19.73,19.25,19.38,21638,17.7761006341756,18.0227371794597,17.5842722100658,17.7030231392767,23687.7304345621,0.0,1.0
2023-07-28,19.0,19.41,18.73,19.35,29666,17.3559050385065,17.7304271998638,17.1092684932225,17.6756190786896,32476.209033724,0.0,1.0
2023-07-31,18.24,19.0,18.24,18.99,36281,16.6616688369663,17.3559050385065,16.6616688369663,17.3467703516442,39717.8365789973,0.0,1.0
2023-08-01,18.26,18.34,17.7787,18.25,29663,16.679938210691,16.75301570559,16.2402857320051,16.6708035238286,32472.9248488961,0.0,1.0
2023-08-02,18.2,18.29,17.9201,18.145,54475,16.6251300895168,16.7073422712781,16.369450204239,16.5748893117737,59635.3228312583,0.0,1.0
2023-08-03,18.45,18.54,18.16,18.255,24029,16.8534972610761,16.9357094428374,16.5885913420673,16.6753708672598,26305.2257423094,0.0,1.0
2023-08-04,18.48,18.8,18.47,18.56,15594,16.8809013216632,17.1732113012591,16.8717666348008,16.9539788165622,17071.1927348443,0.0,1.0
2023-08-07,18.63,18.7,18.33,18.33,12121,17.1640766143967,17.2285685823521,16.8876824660167,16.8876824660167,13156.2119578629,0.16,1.0
2023-08-08,18.8,18.8,18.37,18.38,14661,17.3206999651454,17.3206999651454,16.9245350191341,16.9337481574134,15913.1444199511,0.0,1.0
2023-08-09,18.38,18.78,18.37,18.65,23415,16.9337481574134,17.3022736885867,16.9245350191341,17.1825028909554,25414.7927558253,0.0,1.0
2023-08-10,18.22,18.46,17.99,18.44,18257,16.7863379449441,17.0074532636481,16.5744357645194,16.9890269870894,19816.2661261201,0.0,1.0
2023-08-11,18.25,18.27,18.07,18.07,37410,16.8139773597821,16.8324036363408,16.6481408707541,16.6481408707541,40605.056459339,0.0,1.0
2023-08-14,17.95,18.25,17.85,18.25,11044,16.5375832114021,16.8139773597821,16.4454518286088,16.8139773597821,11987.2291776782,0.0,1.0
2023-08-15,17.65,17.8227,17.51,17.82,14893,16.2611890630221,16.4202999611062,16.1322051271115,16.4178124137708,16164.9587235749,0.0,1.0
2023-08-16,17.65,17.735,17.505,17.5401,21992,16.2611890630221,16.3395007383965,16.1275985579718,16.1599366733323,23870.2593331672,0.0,1.0
2023-08-17,17.66,17.825,17.63,17.7467,14346,16.2704022013015,16.4224189829105,16.2427627864635,16.3502801101833,15571.2413783928,0.0,1.0
2023-08-18,17.63,18.1,17.55,17.56,20574,16.2427627864635,16.6757802855921,16.1690576802288,16.1782708185081,22331.1529429147,0.0,1.0
2023-08-21,17.39,17.66,17.34,17.66,28873,16.0216474677595,16.2704022013015,15.9755817763628,16.2704022013015,31338.9413298715,0.0,1.0
2023-08-22,16.94,17.63,16.85,17.51,52702,15.6070562451895,16.2427627864635,15.5241380006755,16.1322051271115,57203.0923688877,0.0,1.0
2023-08-23,17.17,17.175,16.895,16.97,26259,15.8189584256142,15.8235649947538,15.5655971229325,15.6346956600275,28501.6887881791,0.0,1.0
2023-08-24,17.34,17.35,16.96,17.02,25191,15.9755817763628,15.9847949146422,15.6254825217482,15.6807613514242,27342.4746663248,0.0,1.0
2023-08-25,16.99,17.27,16.26,16.26,14790,15.6531219365862,15.9110898084075,14.9805628421949,14.9805628421949,16053.1618560177,0.0,1.0
2023-08-28,16.875,17.2585,16.83,17.12,26503,15.5471708463738,15.9004946993863,15.5057117241168,15.7728927342175,28766.5279695767,0.0,1.0
2023-08-29,16.99,16.995,16.8,16.865,15189,15.6531219365862,15.6577285057258,15.4780723092789,15.5379577080945,16486.2390419914,0.0,1.0
2023-08-30,16.95,16.95,16.84,16.9,18872,15.6162693834688,15.6162693834688,15.5149248623962,15.5702036920722,20483.7911120195,0.0,1.0
2023-08-31,16.99,17.09,16.93,17.09,19990,15.6531219365862,15.7452533193795,15.5978431069102,15.7452533193795,21697.2755579307,0.0,1.0
2023-09-01,17.205,17.29,17.14,17.27,30493,15.8512044095918,15.9295160849662,15.7913190107762,15.9110898084075,33097.2998293137,0.0,1.0
2023-09-05,16.85,17.08,16.85,17.08,16303,15.5241380006755,15.7360401811002,15.5241380006755,15.7360401811002,17695.3818619782,0.0,1.0
2023-09-06,16.32,16.98,16.25,16.98,28575,15.0358416718709,15.6439087983068,14.9713497039156,15.6439087983068,31015.4901984927,0.0,1.0
2023-09-07,16.06,16.16,15.96,16.16,73456,14.7963000766082,14.8884314594016,14.7041686938149,14.8884314594016,79729.6184784073,0.0,1.0
2023-09-08,16.24,16.27,16.0,16.12,39590,14.9621365656362,14.9897759804742,14.7410212469322,14.8515789062842,42971.242588218,0.0,1.0
2023-09-11,16.47,16.505,16.115,16.39,15202,15.1740387460609,15.2062847300385,14.8469723371446,15.1003336398262,16500.3493262462,0.0,1.0
2023-09-12,16.49,16.66,16.38,16.51,9479,15.1924650226195,15.3490883733682,15.0911205015469,15.2108912991782,10288.5680346986,0.0,1.0
2023-09-13,16.36,16.45,16.3,16.45,14544,15.0726942249882,15.1556124695022,15.0174153953122,15.1556124695022,15786.151861658,0.0,1.0
2023-09-14,16.71,16.75,16.47,16.55,13617,15.3951540647649,15.4320066178822,15.1740387460609,15.2477438522955,14779.9800536439,0.0,1.0
2023-09-15,16.66,16.84,16.5,16.73,71042,15.3490883733682,15.5149248623962,15.2016781608989,15.4135803413235,77109.4472329421,0.0,1.0
2023-09-18,16.54,16.67,16.41,16.67,23641,15.2385307140162,15.3583015116475,15.1187599163849,15.3583015116475,25660.0946205623,0.0,1.0
2023-09-19,16.55,16.56,16.43,16.4515,19456,15.2477438522955,15.2569569905749,15.1371861929435,15.1569944402441,21117.6684970035,0.0,1.0
2023-09-20,16.27,16.465,16.25,16.42,11830,14.9897759804742,15.1694321769212,14.9713497039156,15.1279730546642,12840.358671852,0.0,1.0
2023-09-21,16.16,16.38,16.135,16.31,25076,14.8884314594016,15.0911205015469,14.8653986137032,15.0266285335916,27217.6529209939,0.0,1.0
2023-09-22,15.94,16.29,15.78,16.29,23871,14.6857424172562,15.0082022570329,14.5383322047869,15.0082022570329,25909.7381112239,0.0,1.0
2023-09-25,16.0,16.15,15.92,16.009,12544,14.7410212469322,14.8792183211222,14.6673161406976,14.7493130713836,13615.3388993839,0.0,1.0
2023-09-26,15.61,16.05,15.5,15.9,19521,14.3817088540383,14.7870869383289,14.2803643329656,14.6488898641389,21188.2199182773,0.0,1.0
2023-09-27,15.68,15.8306,15.63,15.79,11080,14.4462008219936,14.5849506844803,14.4001351305969,14.5475453430663,12026.3038109991,0.0,1.0
2023-09-28,15.6,15.86,15.52,15.6,14056,14.3724957157589,14.6120373110216,14.2987906095243,14.3724957157589,15256.4734988632,0.0,1.0
2023-09-29,15.5,15.82,15.4,15.82,17669,14.2803643329656,14.5751847579043,14.1882329501723,14.5751847579043,19178.0471152115,0.0,1.0
2023-10-02,15.49,15.65,15.345,15.58,19902,14.2711511946863,14.4185614071556,14.137560689636,14.3540694392003,21601.7597875906,0.0,1.0
2023-10-03,15.27,15.46,15.26,15.46,13206,14.068462152541,14.2435117798483,14.0592490142616,14.2435117798483,14333.8779898965,0.0,1.0
2023-10-04,15.77,15.78,15.0,15.0,32123,14.5291190665076,14.5383322047869,13.819707418999,13.819707418999,34866.5123935671,0.0,1.0
2023-10-05,15.82,15.87,15.7,15.82,23455,14.5751847579043,14.6212504493009,14.4646270985523,14.5751847579043,25458.2090150707,0.0,1.0
2023-10-06,15.78,15.92,15.5401,15.74,22859,14.5383322047869,14.6673161406976,14.3173090174657,14.5014796516696,24811.3067523131,0.0,1.0
2023-10-09,15.75,15.89,15.56,15.56,15983,14.5106927899489,14.6396767258596,14.3356431626416,14.3356431626416,17348.0517880144,0.0,1.0
2023-10-10,15.63,15.92,15.1579,15.75,21945,14.4001351305969,14.6673161406976,13.9651828724296,14.5106927899489,23819.2452285538,0.0,1.0
2023-10-11,15.82,16.05,15.76,15.76,9290,14.5751847579043,14.7870869383289,14.5199059282283,14.5199059282283,10083.4262097637,0.0,1.0
2023-10-12,15.61,15.61,15.442,15.442,8805,14.3817088540383,14.3817088540383,14.2269281309455,14.2269281309455,9557.00406641217,0.0,1.0
2023-10-13,15.36,15.455,15.34,15.4374,8427,14.151380397055,14.2389052107086,14.1329541204963,14.222690087337,9146.72041654234,0.0,1.0
2023-10-16,15.54,15.72,15.29,15.53,18271,14.3172168860829,14.4830533751109,14.0868884290996,14.3080037478036,19831.4618168561,0.0,1.0
2023-10-17,15.53,15.74,15.275,15.6,19927,14.3080037478036,14.5014796516696,14.0730687216806,14.3724957157589,21628.8949496191,0.0,1.0
2023-10-18,15.28,15.5,15.2,15.48,17227,14.0776752908203,14.2803643329656,14.0039701845856,14.2619380564069,18698.2974505489,0.0,1.0
2023-10-19,15.32,15.46,15.125,15.215,15130,14.1145278439376,14.2435117798483,13.9348716474906,14.0177898920046,16422.2000596044,0.0,1.0
2023-10-20,15.03,15.36,15.03,15.36,21073,13.847346833837,14.151380397055,13.847346833837,14.151380397055,22872.7707770021,0.0,1.0
2023-10-23,15.08,15.275,15.0,15.03,17098,13.8934125252336,14.0730687216806,13.819707418999,13.847346833837,18558.2800144822,0.0,1.0
2023-10-24,15.14,15.21,14.83,15.0384,19267,13.9486913549096,14.013183322865,13.6630840682503,13.8550858699916,20912.5266720686,0.0,1.0
2023-10-25,15.05,15.18,14.84,14.905,18844,13.8657731103956,13.985543908027,13.6722972065297,13.7321826053453,20453.3997305476,0.0,1.0
2023-10-26,15.44,15.67,15.0,15.18,11100,14.2250855032896,14.4369876837143,13.819707418999,13.985543908027,12048.0119406219,0.0,1.0
2023-10-27,14.69,15.55,14.46,15.55,29027,13.5341001323397,14.3264300243623,13.322197951915,14.3264300243623,31506.0939279666,0.0,1.0
2023-10-30,14.9,15.26,14.549,15.0,51726,13.7275760362057,14.0592490142616,13.4041948826011,13.819707418999,56143.7356432976,0.0,1.0
2023-10-31,14.58,15.02,14.5,14.975,20004,13.432755611267,13.8381336955576,13.3590505050323,13.7966745733006,21712.4712486666,0.0,1.0
2023-11-01,14.52,14.65,14.29,14.41,25121,13.377476781591,13.4972475792223,13.1655746011664,13.2761322605184,27266.4962126452,0.0,1.0
2023-11-02,14.73,14.82,14.6,14.7,60249,13.570952685457,13.653870929971,13.4511818878257,13.543313270619,65394.6550820293,0.0,1.0
2023-11-03,15.07,15.69,14.986,15.05,50677,13.8841993869543,14.4554139602729,13.8068090254079,13.8657731103956,55005.144244585,0.0,1.0
2023-11-06,14.82,15.235,14.82,14.9,21480,13.8012811424403,14.1877542648501,13.8012811424403,13.8757819853145,23065.5108547201,0.16,1.0
2023-11-07,14.77,14.92,14.55,14.92,25358,13.754718115644,13.894407196033,13.54984079774,13.894407196033,27229.7590434818,0.0,1.0
2023-11-08,14.86,14.97,14.65,14.65,21198,13.8385315638774,13.9409702228294,13.6429668513327,13.6429668513327,22762.6954887503,0.0,1.0
2023-11-09,14.58,14.87,14.5,14.81,24147,13.5777786138178,13.8478441692367,13.5032777709436,13.791968537081,25929.371071179,0.0,1.0
2023-11-10,14.54,14.975,14.42,14.975,41644,13.5405281923807,13.945626525509,13.4287769280695,13.945626525509,44717.8833349144,0.0,1.0
2023-11-13,14.53,14.76,14.4,14.42,20140,13.5312155870214,13.7454055102847,13.4101517173509,13.4287769280695,21626.6009596864,0.0,1.0
2023-11-14,15.74,15.74,14.77,14.93,72069,14.6580408354933,14.6580408354933,13.754718115644,13.9037198013923,77388.6546456619,0.0,1.0
2023-11-15,15.98,16.05,15.855,15.86,31337,14.8815433641158,14.9467316016307,14.7651357971249,14.7697920998045,33650.0890900541,0.0,1.0
2023-11-16,15.86,16.04,15.6101,16.04,26550,14.7697920998045,14.9374189962714,14.5370700918764,14.9374189962714,28509.7445620493,0.0,1.0
2023-11-17,15.7,15.94,15.61,15.94,35801,14.6207904140562,14.8442929426787,14.5369769658228,14.8442929426787,38443.5919045546,0.0,1.0
2023-11-20,15.58,15.7,15.48,15.58,19015,14.5090391497449,14.6207904140562,14.4159130961522,14.5090391497449,20418.5609358707,0.0,1.0
2023-11-21,15.36,15.69,15.34,15.67,23041,14.304161831841,14.6114778086969,14.2855366211224,14.5928525979784,24741.7335010988,0.0,1.0
2023-11-22,15.38,15.5932,15.3,15.55,17420,14.3227870425595,14.5213317888192,14.2482861996853,14.4811013336671,18705.8286354387,0.0,1.0
2023-11-24,15.42,15.45,15.26,15.26,7814,14.3600374639966,14.3879752800744,14.2110357782483,14.2110357782483,8390.77755208484,0.0,1.0
2023-11-27,15.37,15.435,15.24,15.38,17228,14.3134744372002,14.3740063720355,14.1924105675297,14.3227870425595,18499.6564713742,0.0,1.0
2023-11-28,15.01,15.33,15.0,15.23,17483,13.9782206442665,14.2762240157632,13.9689080389072,14.1830979621704,18773.4788767723,0.0,1.0
2023-11-29,15.36,15.415,15.01,15.18,65161,14.304161831841,14.355381161317,13.9782206442665,14.1365349353741,69970.7519927565,0.0,1.0
2023-11-30,15.65,15.75,15.44,15.48,33847,14.5742273872598,14.6673534408526,14.3786626747151,14.4159130961522,36345.3606098562,0.0,1.0
2023-12-01,16.32,16.5,15.445,15.5,59838,15.198171946331,15.3657988427979,14.3833189773948,14.4345383068708,64254.8435067384,0.0,1.0
2023-12-04,16.87,16.89,16.24,16.24,25195,15.710365241091,15.7289904518095,15.1236711034569,15.1236711034569,27054.7274666979,0.0,1.0
2023-12-05,16.41,16.74,16.41,16.54,25350,15.2819853945645,15.5893013714204,15.2819853945645,15.403049264235,27221.1685366458,0.0,1.0
2023-12-06,16.45,16.993,16.33,16.57,46674,15.3192358160016,15.82491028701,15.2074845516903,15.4309870803128,50119.1645080633,0.0,1.0
2023-12-07,16.52,16.55,16.28,16.41,38977,15.3844240535165,15.4123618695943,15.1609215248939,15.2819853945645,41854.0231184553,0.0,1.0
2023-12-08,16.55,16.727,16.46,16.51,27542,15.4123618695943,15.5771949844534,15.3285484213608,15.3751114481572,29574.9674097159,0.0,1.0
2023-12-11,16.59,16.69,16.3864,16.53,30784,15.4496122910314,15.5427383446241,15.2600076459166,15.3937366588757,33056.270305014,0.0,1.0
2023-12-12,16.39,16.7245,15.8,16.67,27541,15.2633601838459,15.5748668331136,14.7139164676489,15.5241131339055,29573.8935963615,0.0,1.0
2023-12-13,18.13,18.5,16.47,16.59,122466,16.8837535163592,17.2283199146522,15.3378610267201,15.4496122910314,131505.626272539,0.0,1.0
2023-12-14,18.35,18.75,18.23,18.5,61587,17.0886308342631,17.461135048634,16.9768795699519,17.2283199146522,66132.9430637638,0.0,1.0
2023-12-15,18.4,18.69,18.07,18.69,135586,17.1351938610595,17.4052594164784,16.8278778842035,17.4052594164784,145594.057483616,0.0,1.0
2023-12-18,18.14,18.46,18.01,18.46,29648,16.8930661217184,17.1910694932151,16.7720022520479,17.1910694932151,31836.4183342989,0.0,1.0
2023-12-19,18.57,18.71,18.17,18.17,32591,17.2935081521671,17.4238846271969,16.9210039377963,16.9210039377963,34996.6510366006,0.0,1.0
2023-12-20,18.32,18.99,18.24,18.66,43592,17.0606930181853,17.6846375772565,16.9861921753112,17.3773216004006,46809.6717494859,0.0,1.0
2023-12-21,18.475,18.52,18.2788,18.52,22964,17.205038401254,17.2469451253708,17.0223250841051,17.2469451253708,24659.0498728022,0.0,1.0
2023-12-22,18.69,18.79,18.465,18.65,22633,17.4052594164784,17.4983854700711,17.1957257958948,17.3680089950413,24303.6176524617,0.0,1.0
2023-12-26,18.84,18.99,18.79,18.95,23903,17.5449484968674,17.6846375772565,17.4983854700711,17.6473871558194,25667.3606126804,0.0,1.0
2023-12-27,18.73,18.98,18.55,18.98,34664,17.4425098379155,17.6753249718972,17.2748829414486,17.6753249718972,37222.6661204848,0.0,1.0
2023-12-28,18.71,18.8,18.62,18.63,17512,17.4238846271969,17.5076980754304,17.3400711789635,17.3493837843227,18804.619464053,0.0,1.0
2023-12-29,18.44,18.7,18.44,18.6,16977,17.1724442824966,17.4145720218376,17.1724442824966,17.3214459682449,18230.1293193939,0.0,1.0
2024-01-02,18.38,18.7,18.14,18.4,26672,17.116568650341,17.4145720218376,16.8930661217184,17.1351938610595,28640.7497912985,0.0,1.0
2024-01-03,17.86,18.5,17.72,18.41,28079,16.6323131716588,17.2283199146522,16.501936696629,17.1445064664188,30151.6051810841,0.0,1.0
2024-01-04,17.92,18.37,17.83,18.0,24663,16.6881888038145,17.1072560449817,16.604375355581,16.7626896466886,26483.4587621024,0.0,1.0
2024-01-05,17.97,18.225,17.74,17.74,66250,16.7347518306108,16.9722232672722,16.5205619073476,16.5205619073476,71140.1347358103,0.0,1.0
2024-01-08,17.93,17.955,17.85,17.88,11225,16.6975014091737,16.7207829225719,16.6230005662996,16.6509383823774,12053.5549042939,0.0,1.0
2024-01-09,17.42,17.8,17.31,17.77,24432,16.2225585358509,16.5764375395032,16.1201198768989,16.5484997234254,26235.4078772123,0.0,1.0
2024-01-10,17.33,17.39,17.09,17.3,20447,16.1387450876175,16.1946207197731,15.9152425589949,16.1108072715396,21956.2616595186,0.0,1.0
2024-01-11,17.09,17.445,16.72,17.14,28529,15.9152425589949,16.2458400492491,15.5706761607019,15.9618055857913,30634.8211906103,0.0,1.0
2024-01-12,17.05,17.39,16.8,17.34,19462,15.8779921375579,16.1946207197731,15.6451770035761,16.1480576929767,20898.5555053333,0.0,1.0
2024-01-16,16.96,17.12,16.8501,17.0,26354,15.7941786893244,15.9431803750728,15.691833156426,15.8314291107615,28299.2771445667,0.0,1.0
2024-01-17,16.76,17.15,16.72,16.72,12013,15.607926582139,15.9711181911506,15.5706761607019,15.5706761607019,12899.7198276421,0.0,1.0
2024-01-18,16.82,17.14,16.585,16.81,19074,15.6638022142946,15.9618055857913,15.4449559883517,15.6544896089353,20481.9159237863,0.0,1.0
2024-01-19,17.31,17.32,16.8931,16.98,11834,16.1201198768989,16.1294324822582,15.7318773594709,15.812803900043,12707.5072371861,0.0,1.0
2024-01-22,17.61,17.6399,17.3684,17.55,26518,16.3994980376771,16.4273427277013,16.1745054921971,16.3436224055214,28475.382534705,0.0,1.0
2024-01-23,17.26,17.83,17.26,17.75,17149,16.0735568501026,16.604375355581,16.0735568501026,16.5298745127069,18414.8252163684,0.0,1.0
2024-01-24,17.61,17.61,17.4,17.51,15515,16.3994980376771,16.3994980376771,16.2039333251324,16.3063719840843,16660.2141951108,0.0,1.0
2024-01-25,17.92,18.0,17.5,17.86,24566,16.6881888038145,16.7626896466886,16.2970593787251,16.6323131716588,26379.2988667156,0.0,1.0
2024-01-26,17.99,18.47,17.672,17.99,12094,16.7533770413294,17.2003820985744,16.4572361909045,16.7533770413294,12986.6987093568,0.0,1.0
2024-01-29,17.85,17.96,17.76,17.8,14369,16.6230005662996,16.7254392252516,16.5391871180661,16.5764375395032,15429.6240908506,0.0,1.0
2024-01-30,17.84,17.95,17.59,17.69,9854,16.6136879609403,16.7161266198923,16.3808728269585,16.4739988805512,10581.3567952705,0.0,1.0
2024-01-31,17.09,17.89,16.91,17.81,22093,15.9152425589949,16.6602509877367,15.747615662528,16.5857501448625,23723.7584410303,0.0,1.0
2024-02-01,16.76,17.26,16.56,17.26,19753,15.607926582139,16.0735568501026,15.4216744749535,16.0735568501026,21211.0351914937,0.0,1.0
2024-02-02,16.27,16.79,16.22,16.48,21799,15.1516089195347,15.6358643982168,15.1050458927383,15.3471736320794,23408.0573148064,0.0,1.0
2024-02-05,15.96,16.29,15.83,15.83,22619,14.8629181533973,15.1702341302532,14.7418542837267,14.7418542837267,24288.5842654987,0.0,1.0
2024-02-06,16.12,16.215,15.95,15.95,60294,15.0119198391456,15.1003895900587,14.853605548038,14.853605548038,64744.5023963916,0.0,1.0
2024-02-07,16.04,16.27,15.76,16.27,24035,14.9374189962714,15.1516089195347,14.6766660462118,15.1516089195347,25809.1039754747,0.0,1.0
2024-02-08,16.29,16.61,16.12,16.61,27325,15.1702341302532,15.4682375017499,15.0119198391456,15.4682375017499,29341.9499117889,0.0,1.0
2024-02-09,15.97,16.41,15.7435,16.26,23671,14.8722307587565,15.2819853945645,14.661300247369,15.1422963141754,25418.2359144357,0.0,1.0
2024-02-12,15.91,16.16,15.91,16.06,31591,14.9653568123492,15.200513267603,14.9653568123492,15.1064506855015,33585.0869646657,0.16,1.0
2024-02-13,14.92,15.86,14.88,15.56,40392,14.0341372495444,14.9183255212985,13.9965122167038,14.636137774994,42941.6236484052,0.0,1.0
2024-02-14,15.21,15.45,14.93,15.18,25440,14.3069187376387,14.5326689346823,14.0435435077545,14.2786999630083,27045.8235694056,0.0,1.0
2024-02-15,15.71,15.75,15.2509,15.26,35503,14.7772316481462,14.8148566809868,14.3453903337182,14.3539500286895,37744.0202116592,0.0,1.0
2024-02-16,15.7,16.0,15.5,15.65,54130,14.7678253899361,15.0500131362406,14.5797002257331,14.7207940988853,57546.7936246826,0.0,1.0
2024-02-20,15.51,15.9,15.49,15.49,32654,14.5891064839432,14.9559505541391,14.5702939675229,14.5702939675229,34715.1856460445,0.0,1.0
2024-02-21,15.35,15.37,15.13,15.23,27854,14.4386063525808,14.4574188690011,14.2316686719575,14.325731254059,29612.2000669114,0.0,1.0
2024-02-22,15.27,15.415,14.83,15.28,41210,14.3633562868996,14.4997470309468,13.949480925653,14.3727625451098,43811.2574408493,0.0,1.0
2024-02-23,15.1,15.38,15.1,15.305,12184,14.2034498973271,14.4668251272113,14.2034498973271,14.3962781906351,12953.0783950329,0.0,1.0
2024-02-26,15.01,15.37,14.93,15.01,22111,14.1187935734357,14.4574188690011,14.0435435077545,14.1187935734357,23506.6904458777,0.0,1.0
2024-02-27,15.12,15.395,15.04,15.23,13162,14.2222624137474,14.4809345145265,14.1470123480662,14.325731254059,13992.8117067813,0.0,1.0
2024-02-28,14.84,15.2587,14.83,15.01,19888,13.9588871838632,14.3527272151222,13.949480925653,14.1187935734357,21143.3702495416,0.0,1.0
2024-02-29,15.02,15.3399,14.85,15.11,21189,14.1281998316459,14.4291060317886,13.9682934420733,14.2128561555372,22526.4919658858,0.0,1.0
2024-03-01,15.0,15.1706,14.8,15.06,29943,14.1093873152256,14.2698580802907,13.9212621510226,14.1658248644865,31833.0619158298,0.0,1.0
2024-03-04,14.82,15.1349,14.75,14.92,13604,13.9400746674429,14.2362777384805,13.8742308599718,14.0341372495444,14462.7116288598,0.0,1.0
2024-03-05,14.7,15.18,14.7,14.8,16209,13.8271995689211,14.2786999630083,13.8271995689211,13.9212621510226,17232.1444275351,0.0,1.0
2024-03-06,14.83,15.0,14.45,14.8,35809,13.949480925653,14.1093873152256,13.5920431136673,13.9212621510226,38069.3355423288,0.0,1.0
2024-03-07,14.81,14.99,14.68,14.98,23736,13.9306684092327,14.0999810570154,13.8083870525008,14.0905747988053,25234.2636888134,0.0,1.0
2024-03-08,14.795,14.95,14.77,14.95,16846,13.9165590219175,14.0623560241748,13.8930433763921,14.0623560241748,17909.353138766,0.0,1.0
2024-03-11,14.88,14.9,14.77,14.89,18144,13.9965122167038,14.0153247331241,13.8930433763921,14.0059184749139,19289.2854891232,0.0,1.0
2024-03-12,14.65,14.85,14.55,14.85,26983,13.7801682778703,13.9682934420733,13.6861056957688,13.9682934420733,28686.2208086978,0.0,1.0
2024-03-13,14.7,14.9,14.4501,14.65,38414,13.8271995689211,14.0153247331241,13.5921371762494,13.7801682778703,40838.7683410041,0.0,1.0
2024-03-14,14.3,14.7,14.3,14.7,38047,13.450949240515,13.8271995689211,13.450949240515,13.8271995689211,40448.6025685998,0.0,1.0
2024-03-15,14.88,15.02,14.25,14.25,85788,13.9965122167038,14.1281998316459,13.4039179494643,13.4039179494643,91203.1097630567,0.0,1.0
2024-03-18,14.66,14.9,14.49,14.89,30120,13.7895745360805,14.0153247331241,13.6296681465079,14.0059184749139,32021.2345090603,0.0,1.0
2024-03-19,14.65,14.765,14.51,14.71,36950,13.7801682778703,13.888340247287,13.6484806629282,13.8366058271312,39282.3577393686,0.0,1.0
2024-03-20,14.9,14.9,14.54,14.54,56505,14.0153247331241,14.0153247331241,13.6766994375586,13.6766994375586,60071.7083643577,0.0,1.0
2024-03-21,15.44,15.485,14.85,14.98,77483,14.5232626764722,14.5655908384179,13.9682934420733,14.0905747988053,82373.8815891608,0.0,1.0
2024-03-22,15.05,15.48,14.89,15.47,19632,14.1564186062763,14.5608877093128,14.0059184749139,14.5514814511026,20871.2110186545,0.0,1.0
2024-03-25,15.12,15.26,14.99,14.99,19019,14.2222624137474,14.3539500286895,14.0999810570154,14.0999810570154,20219.5172353193,0.0,1.0
2024-03-26,14.92,15.27,14.85,15.27,40919,14.0341372495444,14.3633562868996,13.9682934420733,14.3633562868996,43501.8889401142,0.0,1.0
2024-03-27,15.24,15.25,14.92,15.05,38323,14.3351375122692,14.3445437704793,14.0341372495444,14.1564186062763,40742.0242393997,0.0,1.0
2024-03-28,15.38,15.38,15.1,15.25,33289,14.4668251272113,14.4668251272113,14.2034498973271,14.3445437704793,35390.2681132839,0.0,1.0
2024-04-01,14.88,15.3,14.674,15.3,28628,13.9965122167038,14.3915750615301,13.8027432975747,14.3915750615301,30435.0564915464,0.0,1.0
2024-04-02,14.65,15.07,14.52,14.84,47711,13.7801682778703,14.1752311226966,13.6578869211383,13.9588871838632,50722.6135345877,0.0,1.0
2024-04-03,14.99,15.04,14.56,14.81,30197,14.0999810570154,14.1470123480662,13.6955119539789,13.9306684092327,32103.0949027257,0.0,1.0
2024-04-04,15.23,15.37,15.05,15.05,28768,14.325731254059,14.4574188690011,14.1564186062763,14.1564186062763,30583.893570938,0.0,1.0
2024-04-05,15.02,15.4,14.95,15.4,17314,14.1281998316459,14.4856376436316,14.0623560241748,14.4856376436316,18406.8942327314,0.0,1.0
2024-04-08,14.93,15.3,14.93,15.085,13519,14.0435435077545,14.3915750615301,14.0435435077545,14.1893405100118,14372.3462592294,0.0,1.0
2024-04-09,14.76,14.9898,14.65,14.78,22200,13.883637118182,14.0997929318512,13.7801682778703,13.9024496346023,23601.3083034907,0.0,1.0
2024-04-10,14.45,14.545,14.1098,14.43,48919,13.5920431136673,13.6814025666637,13.272042209358,13.573230597247,52006.8649053362,0.0,1.0
2024-04-11,14.33,14.5099,14.1365,14.38,23180,13.4791680151455,13.6483866003461,13.2971569187791,13.5261993061962,24643.1678592304,0.0,1.0
2024-04-12,14.34,14.51,14.09,14.15,21868,13.4885742733556,13.6484806629282,13.2534178181019,13.3098553673628,23248.3518009341,0.0,1.0
2024-04-15,14.56,14.67,14.3092,14.46,19866,13.6955119539789,13.7989807942906,13.4596029980684,13.6014493718774,21119.9815656373,0.0,1.0
2024-04-16,14.5,14.537,13.988,14.42,26609,13.639074404718,13.6738775600956,13.1574739843583,13.5638243390368,28288.6131823237,0.0,1.0
2024-04-17,14.29,14.4993,14.25,14.43,14319,13.4415429823049,13.6384159666433,13.4039179494643,13.573230597247,15222.8438557515,0.0,1.0
2024-04-18,14.31,14.485,14.27,14.33,26692,13.4603554987252,13.6249650174028,13.4227304658846,13.4791680151455,28376.8523079628,0.0,1.0
2024-04-19,15.02,15.04,14.24,14.24,29743,14.1281998316459,14.1470123480662,13.3945116912541,13.3945116912541,31620.4375166992,0.0,1.0
2024-04-22,15.24,15.46,15.0767,15.0767,20354,14.3351375122692,14.5420751928925,14.1815333156974,14.1815333156974,21638.7850995157,0.0,1.0
2024-04-23,15.14,15.35,15.04,15.3166,19024,14.2410749301677,14.4386063525808,14.1470123480662,14.4071894501589,20224.8328452976,0.0,1.0
2024-04-24,15.35,15.35,14.92,15.0,19260,14.4386063525808,14.4386063525808,14.0341372495444,14.1093873152256,20475.7296362717,0.0,1.0
2024-04-25,15.12,15.25,14.8892,15.24,22743,14.2222624137474,14.3445437704793,14.0051659742571,14.3351375122692,24178.5835471301,0.0,1.0
2024-04-26,14.85,15.085,14.78,14.91,15593,13.9682934420733,14.1893405100118,13.9024496346023,14.0247309913342,16577.2612782131,0.0,1.0
2024-04-29,14.78,15.05,14.58,14.9807,67487,13.9024496346023,14.1564186062763,13.7143244703992,14.09123323688,71746.914120616,0.0,1.0
2024-04-30,14.28,14.72,14.15,14.56,57183,13.4321367240947,13.8460120853414,13.3098553673628,13.6955119539789,60792.5050774106,0.0,1.0
2024-05-01,14.28,14.4603,14.06,14.19,33934,13.4321367240947,13.6017315596237,13.2251990434714,13.3474804002034,36075.98180048,0.0,1.0
2024-05-02,14.27,14.45,14.2,14.22,36738,13.4227304658846,13.5920431136673,13.3568866584135,13.3756991748338,39056.9758762902,0.0,1.0
2024-05-03,14.22,14.48,14.165,14.47,30003,13.3756991748338,13.6202618882977,13.323964754678,13.6108556300876,31896.8492355691,0.0,1.0
2024-05-06,14.23,14.33,14.01,14.2,50984,13.5356055644064,13.6307257721675,13.3263411073319,13.5070695020781,53599.5465107081,0.16,1.0
2024-05-07,13.81,14.29,13.71,14.0396,54749,13.1361006918097,13.5926776890631,13.0409804840486,13.3544966888292,57557.6959813817,0.0,1.0
2024-05-08,14.49,14.57,13.96,13.96,53617,13.7829181045853,13.8590142707942,13.2787810034514,13.2787810034514,56367.6228868789,0.0,1.0
2024-05-09,14.81,14.84,14.4064,14.46,64849,14.0873027694208,14.1158388317492,13.703397610897,13.754382042257,68175.839315725,0.0,1.0
2024-05-10,14.83,14.9225,14.4904,14.74,41363,14.1063268109731,14.1943130031521,13.7832985854163,14.0207186239881,43484.976508756,0.0,1.0
2024-05-13,14.56,15.005,14.55,14.95,38428,13.8495022500181,14.272787174555,13.839990229242,14.2204710602864,40399.4071338751,0.0,1.0
2024-05-14,14.65,14.74,14.58,14.74,17574,13.9351104370031,14.0207186239881,13.8685262915703,14.0207186239881,18475.5694017571,0.0,1.0
2024-05-15,14.73,14.74,14.57,14.74,14400,14.011206603212,14.0207186239881,13.8590142707942,14.0207186239881,15138.7390113407,0.0,1.0
2024-05-16,14.65,14.835,14.51,14.75,29096,13.9351104370031,14.1110828213611,13.8019421461375,14.0302306447642,30588.6632134701,0.0,1.0
2024-05-17,15.07,15.09,14.68,14.71,40535,14.3346153095997,14.353639351152,13.9636464993314,13.9921825616597,42614.4990156041,0.0,1.0
2024-05-20,14.54,15.2946,14.54,15.1,19918,13.8304782084658,14.5482552962312,13.8304782084658,14.3631513719281,20939.819696381,0.0,1.0
2024-05-21,14.72,14.72,14.51,14.58,10867,14.0016945824358,14.0016945824358,13.8019421461375,13.8685262915703,11424.4914469611,0.0,1.0
2024-05-22,15.52,15.66,14.66,14.78,45081,14.7626562445247,14.8958245353903,13.9446224577792,14.0587667070925,47393.7148173788,0.0,1.0
2024-05-23,14.8,15.35,14.67,15.35,51408,14.0777907486447,14.6009518913309,13.9541344785553,14.6009518913309,54045.2982704866,0.0,1.0
2024-05-24,14.7,14.89,14.6,14.89,20510,13.9826705408836,14.1633989356297,13.8875503331225,14.1633989356297,21562.1900779583,0.0,1.0
2024-05-28,14.36,14.84,14.3,14.84,31298,13.6592618344958,14.1158388317492,13.6021897098392,14.1158388317492,32903.6287206211,0.0,1.0
2024-05-29,14.2,14.4,14.1,14.4,32711,13.5070695020781,13.6973099176003,13.4119492943169,13.6973099176003,34389.1174861087,0.0,1.0
2024-05-30,14.32,14.49,14.28,14.28,13615,13.6212137513914,13.7829181045853,13.5831656682869,13.5831656682869,14313.4674749586,0.0,1.0
2024-05-31,14.33,14.4105,14.1,14.11,24983,13.6307257721675,13.7072975394152,13.4119492943169,13.4214613150931,26264.660883356,0.0,1.0
2024-06-03,14.25,14.48,14.1568,14.48,27608,13.5546296059586,13.7734060838092,13.4659775723253,13.7734060838092,29024.326848965,0.0,1.0
2024-06-04,14.2,14.27,14.0301,14.0301,16640,13.5070695020781,13.5736536475108,13.3454602690919,13.3454602690919,17493.6539686604,0.0,1.0
2024-06-05,14.18,14.36,14.18,14.21,29935,13.4880454605258,13.6592618344958,13.4880454605258,13.5165815228542,31470.7050211449,0.0,1.0
2024-06-06,14.17,14.35,14.16,14.24,34834,13.4785334397497,13.6497498137197,13.4690214189736,13.5451175851825,36621.0301889614,0.0,1.0
2024-06-07,14.11,14.3,14.0,14.23,39343,13.4214613150931,13.6021897098392,13.3168290865558,13.5356055644064,41361.3478418873,0.0,1.0
2024-06-10,14.02,14.23,13.93,14.23,40799,13.3358531281081,13.5356055644064,13.2502449411231,13.5356055644064,42892.0425641451,0.0,1.0
2024-06-11,13.99,14.2,13.72,14.05,24012,13.3073170657797,13.5070695020781,13.0504925048247,13.3643891904364,25243.8473014107,0.0,1.0
2024-06-12,13.99,14.27,13.82,14.27,48569,13.3073170657797,13.5736536475108,13.1456127125858,13.5736536475108,51060.6538223479,0.0,1.0
2024-06-13,13.86,13.98,13.84,13.93,21154,13.1836607956903,13.2978050450036,13.164636754138,13.2502449411231,22239.2281281876,0.0,1.0
2024-06-14,13.8,14.045,13.61,13.85,33246,13.1265886710336,13.3596331800483,12.9458602762875,13.1741487749142,34951.563692433,0.0,1.0
2024-06-17,13.84,13.91,13.6,13.75,56179,13.164636754138,13.2312208995708,12.9363482555114,13.079028567153,59061.0568693136,0.0,1.0
2024-06-18,13.85,13.94,13.72,13.8,75299,13.1741487749142,13.2597569618992,13.0504925048247,13.1265886710336,79161.9381121489,0.0,1.0
2024-06-20,13.9,13.93,13.6343,13.66,30518,13.2217088787947,13.2502449411231,12.9689744867734,12.993420380168,32083.6136908401,0.0,1.0
2024-06-21,14.1,14.39,13.91,13.91,89055,13.4119492943169,13.6877978968242,13.2312208995708,13.2312208995708,93623.6390732608,0.0,1.0
2024-06-24,14.26,14.5,14.03,14.03,25324,13.5641416267347,13.7924301253614,13.3453651488842,13.3453651488842,26623.1546335551,0.0,1.0
2024-06-25,14.07,14.35,14.06,14.18,23369,13.3834132319886,13.6497498137197,13.3739012112125,13.4880454605258,24567.8605525016,0.0,1.0
2024-06-26,14.46,14.55,13.96,13.96,36398,13.754382042257,13.839990229242,13.2787810034514,13.2787810034514,38265.2654538041,0.0,1.0
2024-06-27,14.64,14.72,14.46,14.46,25295,13.925598416227,14.0016945824358,13.754382042257,13.754382042257,26592.6668952683,0.0,1.0
2024-06-28,15.49,15.68,14.63,14.75,191985,14.7341201821964,14.9148485769425,13.9160863954508,14.0302306447642,201834.08396474,0.0,1.0
2024-07-01,14.85,15.245,14.73,14.73,61604,14.1253508525253,14.5010756731817,14.011206603212,14.011206603212,64764.3665315719,0.0,1.0
2024-07-02,15.1,15.43,14.96,14.96,25084,14.3631513719281,14.6770480575397,14.2299830810625,14.2299830810625,26370.8423166994,0.0,1.0
2024-07-03,14.8,15.2,14.8,15.2,17118,14.0777907486447,14.4582715796892,14.0777907486447,14.4582715796892,17996.1759997314,0.0,1.0
2024-07-05,14.36,14.69,14.325,14.67,67955,13.6592618344958,13.9731585201075,13.6259697617794,13.9541344785553,71441.1812163655,0.0,1.0
2024-07-08,14.57,14.65,14.45,14.57,19447,13.8590142707942,13.9351104370031,13.7448700214808,13.8590142707942,20444.6567745516,0.0,1.0
2024-07-09,14.6,14.75,14.48,14.48,25439,13.8875503331225,14.0302306447642,13.7734060838092,13.7734060838092,26744.0542853818,0.0,1.0
2024-07-10,14.95,14.95,14.58,14.58,12013,14.2204710602864,14.2204710602864,13.8685262915703,13.8685262915703,12629.282759947,0.0,1.0
2024-07-11,15.49,15.82,15.07,15.07,73333,14.7341201821964,15.0480168678081,14.3346153095997,14.3346153095997,77095.0797165731,0.0,1.0
2024-07-12,15.6,16.125,15.23,15.68,71443,14.8387524107336,15.3381335014795,14.4868076420175,14.9148485769425,75108.1202213347,0.0,1.0
2024-07-15,16.64,16.78,15.78,15.81,72464,15.8280025714492,15.9611708623148,15.0099687847036,15.038504847032,76181.4988692915,0.0,1.0
2024-07-16,17.51,17.58,16.85,16.87,62252,16.6555483789709,16.7221325244037,16.0277550077476,16.0467790492998,65445.6097870823,0.0,1.0
2024-07-17,18.15,18.2,17.28,17.34,66043,17.264317708642,17.3118778125226,16.4367719011203,16.493844025777,69431.0930920819,0.0,1.0
2024-07-18,17.68,18.47,17.42,17.96,64734,16.8172527321648,17.5687023734776,16.5699401919859,17.0835893138959,68054.9396638981,0.0,1.0
2024-07-19,17.63,18.08,17.515,17.7,31130,16.7696926282842,17.1977335632092,16.660304389359,16.836276773717,32727.0100988221,0.0,1.0
2024-07-22,18.31,18.76,16.98,17.57,104365,17.4165100410598,17.8445509759848,16.151411277837,16.7126205036276,109719.062286012,0.0,1.0
2024-07-23,18.02,18.28,17.74,18.28,47340,17.1406614385526,17.3879739787315,16.8743248568215,17.3879739787315,49768.6044997827,0.0,1.0
2024-07-24,18.02,18.57,17.855,17.855,47230,17.1406614385526,17.6638225812387,16.9837130957467,16.9837130957467,49652.9613545571,0.0,1.0
2024-07-25,18.74,19.0,18.12,18.12,47329,17.8255269344326,18.0728394746115,17.2357816463137,17.2357816463137,49757.0401852601,0.0,1.0
2024-07-26,18.98,18.99,18.57,18.94,76387,18.0538154330593,18.0633274538354,17.6638225812387,18.0157673499548,80305.7539485614,0.0,1.0
2024-07-29,17.45,19.0,17.02,19.0,48492,16.5984762543142,18.0728394746115,16.1894593609414,18.0728394746115,50979.7036206901,0.0,1.0
2024-07-30,18.15,18.21,17.57,17.86,50610,17.264317708642,17.3213898332987,16.7126205036276,16.9884691061348,53206.3598169414,0.0,1.0
2024-07-31,17.95,18.4,17.34,18.14,81162,17.0740772931198,17.5021182280448,16.493844025777,17.2548056878659,85325.7177526693,0.0,1.0
2024-08-01,16.88,18.06,16.75,18.06,44487,16.0562910700759,17.178709521657,15.9326347999864,17.178709521657,46769.2418331608,0.0,1.0
2024-08-02,16.3,16.52,16.22,16.22,69308,15.5045938650614,15.7138583221359,15.4284976988525,15.4284976988525,72863.5919026394,0.0,1.0
2024-08-05,15.6,16.19,15.17,15.56,55394,14.8387524107336,15.3999616365242,14.4297355173609,14.8007043276292,58235.7853329314,0.0,1.0
2024-08-06,15.63,15.73,14.9,15.42,92790,15.0194808054798,15.1155747325782,14.3179951376614,14.8176835585731,96561.7732585577,0.16,1.0
2024-08-07,15.49,15.88,15.39,15.84,34454,14.884949307542,15.2597156232258,14.7888553804436,15.2212780523864,35854.5030267309,0.0,1.0
2024-08-08,15.67,15.75,15.4,15.7,24890,15.0579183763191,15.1347935179978,14.7984647731534,15.0867465544486,25901.7408816199,0.0,1.0
2024-08-09,15.55,15.65,15.38,15.61,21542,14.942605663801,15.0386995908994,14.7792459877338,15.0002620200601,22417.6497417379,0.0,1.0
2024-08-12,15.52,15.84,15.3,15.84,74245,14.9137774856715,15.2212780523864,14.702370846055,15.2212780523864,77262.9470371984,0.0,1.0
2024-08-13,15.89,15.955,15.5,15.53,34209,15.2693250159356,15.3317860685496,14.8945587002518,14.9233868783814,35599.5441470202,0.0,1.0
2024-08-14,15.95,16.05,15.85,15.98,38625,15.3269813721946,15.423075299293,15.2308874450962,15.3558095503242,40195.0478727429,0.0,1.0
2024-08-15,16.2,16.5,15.8953,16.38,46057,15.5672161899406,15.8554979712358,15.2744179940718,15.7401852587177,47929.1474401273,0.0,1.0
2024-08-16,16.31,16.56,16.15,16.2,41042,15.6729195097489,15.9131543274949,15.5191692263914,15.5672161899406,42710.2952697244,0.0,1.0
2024-08-19,16.5,16.59,16.4,16.44,33848,15.8554979712358,15.9419825056244,15.7594040441374,15.7978416149768,35223.8700426304,0.0,1.0
2024-08-20,16.33,16.61,16.27,16.54,46529,15.6921382951685,15.9612012910441,15.6344819389095,15.8939355420752,48420.3335267535,0.0,1.0
2024-08-21,16.49,16.49,16.18,16.25,19162,15.845888578526,15.845888578526,15.547997404521,15.6152631534898,19940.9063388349,0.0,1.0
2024-08-22,16.35,16.63,16.31,16.49,24088,15.7113570805882,15.9804200764637,15.6729195097489,15.845888578526,25067.1407937509,0.0,1.0
2024-08-23,16.94,17.18,16.465,16.487,62782,16.2783112504688,16.5089366755049,15.8218650967514,15.843005760713,65333.993412208,0.0,1.0
2024-08-26,16.8,17.08,16.74,17.06,101183,16.143779752531,16.4128427484065,16.086123396272,16.3936239629869,105295.936023501,0.0,1.0
2024-08-27,16.7,16.94,16.57,16.72,48045,16.0476858254326,16.2783112504688,15.9227637202047,16.0669046108523,49997.9566354933,0.0,1.0
2024-08-28,16.71,16.84,16.328,16.57,71822,16.0572952181425,16.1822173233704,15.6902164166266,15.9227637202047,74741.4557492848,0.0,1.0
2024-08-29,16.98,17.05,16.61,16.94,48565,16.3167488213081,16.384014570277,15.9612012910441,16.2783112504688,50539.093849573,0.0,1.0
2024-08-30,16.97,17.015,16.73,16.94,31253,16.3071394285983,16.3503816957926,16.0765140035621,16.2783112504688,32523.3872146752,0.0,1.0
2024-09-03,17.22,17.355,16.77,16.77,45172,16.5473742463443,16.6771010479271,16.1149515744015,16.1149515744015,47008.1735277032,0.0,1.0
2024-09-04,16.9,17.2748,16.7,17.22,29040,16.2398736796294,16.6000337183942,16.0476858254326,16.5473742463443,30220.4321093709,0.0,1.0
2024-09-05,16.75,17.0,16.69,16.97,45368,16.0957327889818,16.3359676067278,16.0380764327228,16.3071394285983,47212.1406314718,0.0,1.0
2024-09-06,16.57,16.805,16.5,16.74,43376,15.9227637202047,16.1485844488859,15.8554979712358,16.086123396272,45139.1688421512,0.0,1.0
2024-09-09,16.65,16.855,16.6001,16.6001,29120,15.9996388618834,16.1966314124351,15.9516879922613,15.9516879922613,30303.6839884601,0.0,1.0
2024-09-10,16.56,16.81,16.51,16.65,42181,15.9131543274949,16.1533891452409,15.8651073639457,15.9996388618834,43895.5938982565,0.0,1.0
2024-09-11,16.52,16.64,16.24,16.5,38591,15.8747167566555,15.9900294691736,15.60565376078,15.8554979712358,40159.6658241299,0.0,1.0
2024-09-12,16.61,16.695,16.41,16.65,55761,15.9612012910441,16.0428811290777,15.7690134368473,15.9996388618834,58027.6003736441,0.0,1.0
2024-09-13,17.41,17.46,16.86,16.88,83283,16.7299527078313,16.7779996713805,16.2014361087901,16.2206548942097,86668.3280772978,0.0,1.0
2024-09-16,17.55,17.65,17.1,17.43,34846,16.864484205769,16.9605781328674,16.4320615338262,16.7491714932509,36262.4372342679,0.0,1.0
2024-09-17,17.56,17.92,17.44,17.76,37114,16.8740935984789,17.2200317360331,16.7587808859608,17.0662814526757,38622.6280064459,0.0,1.0
2024-09-18,17.7,18.0,17.27,17.49,34190,17.0086250964166,17.2969068777118,16.5954212098935,16.80682784951,35579.7718257366,0.0,1.0
2024-09-19,18.11,18.175,17.66,18.12,40949,17.4026101975201,17.465071250134,16.9701875255773,17.4122195902299,42613.5149602832,0.0,1.0
2024-09-20,17.79,18.25,17.79,17.97,146114,17.0951096308052,17.5371416954578,17.0951096308052,17.2680786995823,152053.313265448,0.0,1.0
2024-09-23,17.82,17.94,17.65,17.84,35547,17.1239378089347,17.2392505214528,16.9605781328674,17.1431565943544,36991.9318247867,0.0,1.0
2024-09-24,17.75,17.865,17.73,17.84,39949,17.0566720599658,17.167180076129,17.0374532745461,17.1431565943544,41572.8664716687,0.0,1.0
2024-09-25,17.29,17.485,16.89,17.38,38248,16.6146399953132,16.8020231531551,16.2302642869196,16.7011245297017,39802.723392535,0.0,1.0
2024-09-26,17.68,17.825,17.4,17.47,43744,16.9894063109969,17.1287425052896,16.7203433151214,16.7876090640903,45522.1274859615,0.0,1.0
2024-09-27,17.75,17.83,17.7,17.83,60989,17.0566720599658,17.1335472016445,17.0086250964166,17.1335472016445,63468.110672122,0.0,1.0
2024-09-30,17.82,17.99,17.65,17.795,21031,17.1239378089347,17.287297485002,16.9605781328674,17.0999143271601,21885.8783640557,0.0,1.0
2024-10-01,17.51,17.81,17.5,17.655,50038,16.8260466349297,17.1143284162249,16.8164372422198,16.9653828292223,52071.9690733022,0.0,1.0
2024-10-02,17.51,17.585,17.46,17.53,27559,16.8260466349297,16.8981170802535,16.7779996713805,16.8452654203493,28679.2316977324,0.0,1.0
2024-10-03,17.6,17.65,17.45,17.5,43062,16.9125311693182,16.9605781328674,16.7683902786706,16.8164372422198,44812.4052167262,0.0,1.0
2024-10-04,17.71,17.98,17.71,17.86,49816,17.0182344891265,17.2776880922921,17.0182344891265,17.1623753797741,51840.9451088297,0.0,1.0
2024-10-07,17.65,17.75,17.57,17.61,52395,16.9605781328674,17.0566720599658,16.8837029911887,16.9221405620281,54524.7775609672,0.0,1.0
2024-10-08,17.32,17.77,17.285,17.77,45824,16.6434681734427,17.0758908453855,16.6098352989583,17.0758908453855,47686.67634228,0.0,1.0
2024-10-09,17.33,17.495,17.0,17.23,53790,16.6530775661525,16.8116325458649,16.3359676067278,16.5569836390541,55976.4822025848,0.0,1.0
2024-10-10,17.47,17.55,17.16,17.16,42495,16.7876090640903,16.864484205769,16.4897178900853,16.4897178900853,44222.3575236816,0.0,1.0
2024-10-11,17.75,17.91,17.53,17.53,19795,17.0566720599658,17.2104223433233,16.8452654203493,16.8452654203493,20599.636832128,0.0,1.0
2024-10-14,17.98,18.06,17.7,17.72,58542,17.2776880922921,17.3545632339709,17.0086250964166,17.0278438818363,60921.6438204819,0.0,1.0
2024-10-15,18.15,18.595,17.98,18.0,69007,17.4410477683594,17.8686657439473,17.2776880922921,17.2969068777118,71812.0302538346,0.0,1.0
2024-10-16,18.35,18.455,18.03,18.37,43034,17.6332356225562,17.7341342460095,17.3257350558413,17.6524544079759,44783.267059045,0.0,1.0
2024-10-17,18.51,18.52,18.22,18.28,42347,17.7869859059136,17.7965952986235,17.5083135173283,17.5659698735873,44068.3415473668,0.0,1.0
2024-10-18,18.31,18.57,18.29,18.57,27964,17.5947980517168,17.8446422621727,17.5755792662972,17.8446422621727,29100.6943356215,0.0,1.0
2024-10-21,17.79,18.38,17.78,18.38,34333,17.0951096308052,17.6620638006857,17.0855002380953,17.6620638006857,35728.5845596084,0.0,1.0
2024-10-22,18.14,18.18,17.83,17.83,26336,17.4314383756496,17.4698759464889,17.1335472016445,17.1335472016445,27406.5185961567,0.0,1.0
2024-10-23,18.22,18.27,17.93,18.1,20698,17.5083135173283,17.5563604808775,17.2296411287429,17.3930008048102,21539.342417347,0.0,1.0
2024-10-24,18.02,18.22,17.8206,18.15,68829,17.3161256631315,17.5083135173283,17.1245143724973,17.4410477683594,71626.7948228611,0.0,1.0
2024-10-25,17.84,18.155,17.825,18.02,31058,17.1431565943544,17.4458524647143,17.1287425052896,17.3161256631315,32320.4607593953,0.0,1.0
2024-10-28,18.5,18.61,17.9101,17.9101,34087,17.7773765132038,17.883079833012,17.2105184372504,17.2105184372504,35472.5850314093,0.0,1.0
2024-10-29,18.74,18.87,18.53,18.53,49467,18.00800193824,18.1329240434679,17.8062046913333,17.8062046913333,51477.7587863032,0.0,1.0
2024-10-30,20.25,20.39,18.7,18.9,124521,19.4590202374258,19.5935517353635,17.9695643674006,18.1617522215974,129582.590450791,0.0,1.0
2024-10-31,20.37,20.93,20.37,20.38,59154,19.5743329499439,20.1124589416949,19.5743329499439,19.5839423426537,61558.5206955138,0.0,1.0
2024-11-01,20.36,20.5899,20.185,20.5899,36003,19.564723557234,19.7856434956332,19.3965591848118,19.7856434956332,37466.4675355951,0.0,1.0
2024-11-04,20.36,20.655,20.205,20.49,66673,19.564723557234,19.8482006421743,19.4157779702315,19.6896456624619,69383.156681408,0.0,1.0
2024-11-05,20.92,21.19,20.3279,20.4,85283,20.2565998323425,20.5180377842896,19.6832760866097,19.7530897026667,88076.0036119883,0.16,1.0
2024-11-06,22.55,23.48,21.24,22.0,209430,21.834910431134,22.735418932285,20.5664522198353,21.3023516401307,216288.796553343,0.0,1.0
2024-11-07,21.99,23.0,21.5201,22.62,115410,21.2926687530216,22.2706403510458,20.8376698877626,21.9026906408981,119189.657690977,0.0,1.0
2024-11-08,22.74,22.78,22.0253,22.2,89465,22.0188852862079,22.0576168346445,21.3268493445169,21.4960093823137,92394.9633941878,0.0,1.0
2024-11-11,23.25,23.31,22.49,22.6,70802,22.5127125287745,22.5708098514294,21.7768131084791,21.8833248666798,73120.7533475136,0.0,1.0
2024-11-12,23.2,23.695,22.91,22.99,78549,22.4642980932288,22.9436010051317,22.1834943670634,22.2609574639366,81121.4662678149,0.0,1.0
2024-11-13,22.77,23.35,22.64,23.35,42536,22.0479339475353,22.609541399866,21.9220564151164,22.609541399866,43929.0466991023,0.0,1.0
2024-11-14,22.73,22.94,22.42,22.77,83272,22.0092023990987,22.2125430283909,21.709032898715,22.0479339475353,85999.1437071573,0.0,1.0
2024-11-15,22.29,23.01,22.11,22.87,87129,21.5831553662961,22.2803232381549,21.4088633983314,22.1447628186268,89982.4597951401,0.0,1.0
2024-11-18,22.32,22.39,22.1149,22.27,46565,21.6122040276235,21.6799842373876,21.4136080130149,21.5637895920778,48089.995757563,0.0,1.0
2024-11-19,22.29,22.31,21.92,22.09,59964,21.5831553662961,21.6025211405144,21.2248885432575,21.3894976241131,61927.8107077526,0.0,1.0
2024-11-20,22.36,22.4,21.78,22.18,62962,21.6509355760601,21.6896671244967,21.0893281237294,21.4766436080954,65023.9946931747,0.0,1.0
2024-11-21,22.54,22.785,22.43,22.5,28916,21.8252275440248,22.062458278199,21.7187157858242,21.7864959955883,29862.9940368451,0.0,1.0
2024-11-22,22.9,22.955,22.49,22.69,62775,22.1738114799543,22.2270673590546,21.7768131084791,21.9704708506621,64830.8704752713,0.0,1.0
2024-11-25,23.23,23.6499,23.01,23.08,61007,22.4933467545562,22.8999311842694,22.2803232381549,22.348103447919,63004.9687787317,0.0,1.0
2024-11-26,22.8,23.23,22.79,23.23,53883,22.0769826088628,22.4933467545562,22.0672997217536,22.4933467545562,55647.6590014981,0.0,1.0
2024-11-27,22.81,22.99,22.75,22.9,31300,22.0866654959719,22.2609574639366,22.028568173317,22.1738114799543,32325.0696276542,0.0,1.0
2024-11-29,22.88,23.0,22.6,23.0,25156,22.154445705736,22.2706403510458,21.8833248666798,22.2706403510458,25979.854682213,0.0,1.0
2024-12-02,22.82,23.05,22.2658,22.76,70770,22.0963483830811,22.3190547865915,21.5597227794919,22.0382510604262,73087.7053530059,0.0,1.0
2024-12-03,22.75,23.0,22.63,22.63,38508,22.028568173317,22.2706403510458,21.9123735280072,21.9123735280072,39769.1303904699,0.0,1.0
2024-12-04,22.87,22.99,22.5,22.69,47757,22.1447628186268,22.2609574639366,21.7864959955883,21.9704708506621,49321.0335529675,0.0,1.0
2024-12-05,22.94,23.21,22.8711,22.96,46991,22.2125430283909,22.4739809803379,22.1458279362088,22.2319088026092,48529.947184444,0.0,1.0
2024-12-06,22.61,23.0,22.41,23.0,29496,21.8930077537889,22.2706403510458,21.6993500116059,22.2706403510458,30461.9889372936,0.0,1.0
2024-12-09,22.44,22.75,22.315,22.73,68682,21.7283986729333,22.028568173317,21.607362584069,22.0092023990987,70931.3237113915,0.0,1.0
2024-12-10,22.6,22.8,22.25,22.43,79799,21.8833248666798,22.0769826088628,21.5444238178595,21.7187157858242,82412.4035532643,0.0,1.0
2024-12-11,22.67,22.99,22.54,22.75,124720,21.9511050764438,22.2609574639366,21.8252275440248,22.028568173317,128804.558593004,0.0,1.0
2024-12-12,22.53,22.65,22.255,22.57,39265,21.8155446569157,21.9317393022255,21.5492652614141,21.8542762053523,40550.9220105381,0.0,1.0
2024-12-13,22.43,22.5,22.0855,22.45,33889,21.7187157858242,21.7864959955883,21.385140324914,21.7380815600425,34998.8589332771,0.0,1.0
2024-12-16,22.8,22.87,22.3175,22.37,57954,22.0769826088628,22.1447628186268,21.6097833058463,21.6606184631693,59851.9835527498,0.0,1.0
2024-12-17,22.49,22.95,22.335,22.76,76616,21.7768131084791,22.2222259155,21.6267283582873,22.0382510604262,79125.160849596,0.0,1.0
2024-12-18,21.21,22.845,21.11,22.5,121710,20.5374035585079,22.1205556008539,20.4405746874164,21.7864959955883,125695.981609642,0.0,1.0
2024-12-19,20.77,21.72,20.655,21.67,35177,20.1113565257052,21.0312308010745,20.00000332395,20.9828163655288,36329.0407122043,0.0,1.0
2024-12-20,21.33,21.61,20.74,20.74,167036,20.6535982038177,20.9247190428739,20.0823078643778,20.0823078643778,172506.400329867,0.0,1.0
2024-12-23,21.17,21.34,20.65,21.34,44309,20.4986720100713,20.6632810909268,19.9951618803954,20.6632810909268,45760.1121447836,0.0,1.0
2024-12-24,21.47,21.48,21.06,21.08,20087,20.7891586233458,20.7988415104549,20.3921602518706,20.4115260260889,20744.8458022584,0.0,1.0
2024-12-26,21.48,21.54,21.21,21.3,23842,20.7988415104549,20.8569388331098,20.5374035585079,20.6245495424902,24622.8214077486,0.0,1.0
2024-12-27,21.11,21.5,20.91,21.27,33735,20.4405746874164,20.8182072846732,20.2469169452333,20.5955008811628,34839.8154597097,0.0,1.0
2024-12-30,21.08,21.15,20.86,21.075,48741,20.4115260260889,20.479306235853,20.1985025096876,20.4066845825343,50337.2593840733,0.0,1.0
2024-12-31,21.04,21.29,20.94,21.25,44835,20.3727944776523,20.6148666553811,20.2759656065608,20.5761351069445,46303.3385545009,0.0,1.0
2025-01-02,20.39,21.195,20.3,21.13,31315,19.7434068155575,20.5228792278441,19.6562608315752,20.4599404616347,32340.5608750797,0.0,1.0
2025-01-03,20.8,20.81,20.27,20.55,28323,20.1404051870327,20.1500880741418,19.6272121702477,19.8983330093039,29250.5733886278,0.0,1.0
2025-01-06,19.96,20.8,19.95,20.8,46192,19.3270426698641,20.1404051870327,19.3173597827549,20.1404051870327,47704.7800715847,0.0,1.0
2025-01-07,20.05,20.14,19.69,20.14,35996,19.4141886538464,19.5013346378288,19.065604717917,19.5013346378288,37174.8628216308,0.0,1.0
2025-01-08,19.43,20.04,19.3169,19.85,143331,18.8138496530791,19.4045057667373,18.7043361998746,19.2205309116634,148025.065648604,0.0,1.0
2025-01-10,18.97,19.1,18.645,19.04,53145,18.3684368460582,18.4943143784771,18.0537430150108,18.4362170558222,54885.4896281687,0.0,1.0
2025-01-13,19.55,19.59,18.7,18.7,37034,18.9300442983889,18.9687758468255,18.1069988941111,18.1069988941111,38246.8571434679,0.0,1.0
2025-01-14,20.06,20.06,19.585,19.6,28404,19.4238715409556,19.4238715409556,18.9639344032709,18.9784587339347,29334.2261247249,0.0,1.0
2025-01-15,20.45,20.615,20.22,20.59,41021,19.8015041382124,19.9612717755134,19.578797734702,19.9370645577405,42364.4307091376,0.0,1.0
2025-01-16,20.49,20.66,20.17,20.53,44111,19.840235686649,20.0048447675046,19.5303832991562,19.8789672350856,45555.6276787686,0.0,1.0
2025-01-17,20.88,20.92,20.31,20.61,54639,20.2178682839059,20.2565998323425,19.6659437186843,19.9564303319588,56428.417871738,0.0,1.0
2025-01-21,21.3,21.44,21.0,21.01,57303,20.6245495424902,20.7601099620183,20.3340629292157,20.3437458163249,59179.6634144879,0.0,1.0
2025-01-22,21.06,21.21,20.75,21.11,35596,20.3921602518706,20.5374035585079,20.0919907514869,20.4405746874164,36761.7628902869,0.0,1.0
2025-01-23,21.19,21.46,20.9,20.9,63709,20.5180377842896,20.7794757362366,20.2372340581242,20.2372340581242,65795.4588149591,0.0,1.0
2025-01-24,21.23,21.43,20.7711,21.04,28549,20.5567693327262,20.7504270749092,20.1124216432872,20.3727944776523,29483.974849837,0.0,1.0
2025-01-27,21.62,21.81,21.25,21.25,34467,20.934401929983,21.1183767850569,20.5761351069445,20.5761351069445,35595.788334069,0.0,1.0
2025-01-28,21.46,21.72,21.17,21.5,59425,20.7794757362366,21.0312308010745,20.4986720100713,20.8182072846732,61371.1585502669,0.0,1.0
2025-01-29,21.51,21.63,20.945,21.35,27782,20.8278901717824,20.9440848170922,20.2808070501154,20.672963978036,28691.8557314852,0.0,1.0
2025-01-30,21.39,23.0,21.23,22.79,42332,20.7116955264726,22.2706403510458,20.5567693327262,22.0672997217536,43718.3657341168,0.0,1.0
2025-01-31,22.06,22.75,21.59,21.59,95234,21.3604489627856,22.028568173317,20.9053532686556,20.9053532686556,98352.8971539945,0.0,1.0
2025-02-03,20.9,22.19,20.79,21.98,68508,20.2372340581242,21.4863264952046,20.1307222999235,21.2829858659124,70751.6252412567,0.0,1.0
2025-02-04,21.08,21.19,20.612,20.74,59823,20.5761351069445,20.6835058309371,20.1193214812305,20.2442619600583,61287.9354380982,0.17,1.0
2025-02-05,21.22,21.8584,21.09,21.26,59532,20.7127887556623,21.3359293938157,20.5858960818529,20.751832655296,60989.8094796461,0.0,1.0
2025-02-06,21.44,21.71,21.1,21.29,74703,20.9275302036475,21.1910765261748,20.5956570567613,20.7811155800212,76532.3143445206,0.0,1.0
2025-02-07,21.46,21.5999,20.8801,21.44,91276,20.9470521534643,21.0836081924331,20.3810132185252,20.9275302036475,93511.1511466805,0.0,1.0
2025-02-10,21.76,22.01,21.27,21.94,54771,21.2398814007169,21.4839057734273,20.7615936302044,21.4155789490684,56112.2229222887,0.0,1.0
2025-02-11,21.89,22.03,21.48,21.54,27456,21.3667740745263,21.5034277232441,20.9665741032812,21.0251399527317,28128.3378531405,0.0,1.0
2025-02-12,21.37,21.63,20.951,21.54,30580,20.8592033792886,21.1129887269074,20.4502185306259,21.0251399527317,31328.8378332254,0.0,1.0
2025-02-13,21.47,21.49,21.18,21.4,24044,20.9568131283727,20.9763350781896,20.6737448560286,20.8884863040138,24632.7853780927,0.0,1.0
2025-02-14,21.13,21.6503,21.0026,21.4,35956,20.6249399814865,21.1328035059715,20.5005851611533,20.8884863040138,36836.4844058684,0.0,1.0
2025-02-18,21.43,21.65,21.1269,21.33,28511,20.9177692287391,21.1325106767243,20.6219140792649,20.8201594796549,29209.1725135085,0.0,1.0
2025-02-19,21.23,21.509,21.01,21.18,29075,20.7225497305707,20.9948809305156,20.5078082825855,20.6737448560286,29786.9836494778,0.0,1.0
2025-02-20,21.03,21.18,20.76,21.16,38174,20.5273302324024,20.6737448560286,20.2637839098751,20.6542229062118,39108.7984122154,0.0,1.0
2025-02-21,20.65,21.57,20.65,21.24,45311,20.1564131858825,21.0544228774569,20.1564131858825,20.7323107054791,46420.5680530176,0.0,1.0
2025-02-24,20.64,20.95,20.57,20.75,44762,20.1466522109741,20.449242433135,20.0783253866152,20.2540229349667,45858.1242344943,0.0,1.0
2025-02-25,20.83,21.01,20.56,20.82,39192,20.332110734234,20.5078082825855,20.0685644117067,20.3223497593256,40151.7270228834,0.0,1.0
2025-02-26,20.67,21.0194,19.59,20.81,26650,20.1759351356993,20.5169835989994,19.1217498455902,20.3125887844172,27302.6006623761,0.0,1.0
2025-02-27,20.59,20.65,20.4274,20.59,19167,20.097847336432,20.1564131858825,19.9391338844211,20.097847336432,19636.3582324863,0.0,1.0
2025-02-28,20.61,20.94,20.5601,20.94,42632,20.1173692862488,20.4394814582266,20.0686620214558,20.4394814582266,43675.9651571638,0.0,1.0
2025-03-03,20.85,21.28,20.59,21.095,34932,20.3516326840509,20.7713546051128,20.097847336432,20.5907765693071,35787.408868222,0.0,1.0
2025-03-04,20.04,20.36,20.02,20.21,29822,19.560993716469,19.8733449135384,19.5414717666522,19.7269302899121,30552.2760582881,0.0,1.0
2025-03-05,19.77,20.0,19.65,19.935,29404,19.2974473939417,19.5219498168353,19.1803156950407,19.4585034799306,30124.0401454599,0.0,1.0
2025-03-06,19.67,19.945,19.385,19.59,31156,19.1998376448576,19.4682644548391,18.9216498599677,19.1217498455902,31918.9428231514,0.0,1.0
2025-03-07,19.78,19.91,19.425,19.63,35469,19.3072083688502,19.4341010426596,18.9606937596013,19.1607937452239,36337.5588327885,0.0,1.0
2025-03-10,19.08,19.93,18.97,19.74,45803,18.6239401252609,19.4536229924764,18.5165694012683,19.2681644692165,46924.6160652461,0.0,1.0
2025-03-11,18.84,19.12,18.581,19.11,53455,18.3896767274589,18.6629840248946,18.1368674773309,18.6532230499862,54763.9969383606,0.0,1.0
2025-03-12,19.17,19.22,18.45,18.92,35569,18.7117888994367,18.7605937739788,18.0089987060306,18.4677645267262,36440.0076157618,0.0,1.0
2025-03-13,19.19,19.45,19.18,19.18,22129,18.7313108492535,18.9850961968724,18.7215498743451,18.7215498743451,22670.8911841546,0.0,1.0
2025-03-14,19.36,19.6,18.8425,19.47,32622,18.8972474226966,19.1315108204986,18.392116971186,19.0046181466892,33420.8419815396,0.0,1.0
2025-03-17,19.68,19.68,19.15,19.36,26466,19.209598619766,19.209598619766,18.6922669496198,18.8972474226966,27114.0949017052,0.0,1.0
2025-03-18,19.59,19.91,19.315,19.58,38428,19.1217498455902,19.4341010426596,18.8533230356087,19.1119888706818,39369.0183209676,0.0,1.0
2025-03-19,19.92,20.17,19.6,19.6,22509,19.443862017568,19.6878863902785,19.1315108204986,19.1315108204986,23060.196559453,0.0,1.0
2025-03-20,19.64,20.18,19.52,19.7,30254,19.1705547201323,19.6976473651869,19.0534230212313,19.2291205695828,30994.8548007326,0.0,1.0
2025-03-21,19.53,20.0,19.17,19.44,72613,19.0631839961397,19.5219498168353,18.7117888994367,18.975335221964,74391.1347803794,0.0,1.0
2025-03-24,19.83,19.9039,19.625,19.87,19990,19.3560132433922,19.4281468479655,19.1559132577697,19.3950571430259,20479.5117163564,0.0,1.0
2025-03-25,19.4,19.71,19.385,19.71,27058,18.9362913223303,19.2388815444912,18.9216498599677,19.2388815444912,27720.5916969069,0.0,1.0
2025-03-26,19.72,19.72,19.35,19.35,25507,19.2486425193997,19.2486425193997,18.8874864477882,18.8874864477882,26131.6110729915,0.0,1.0
2025-03-27,19.92,20.005,19.61,19.61,29149,19.443862017568,19.5268303042896,19.1412717954071,19.1412717954071,29862.795748878,0.0,1.0
2025-03-28,19.47,19.915,19.47,19.915,33529,19.0046181466892,19.4389815301138,19.0046181466892,19.4389815301138,34350.0524431072,0.0,1.0
2025-03-31,19.54,19.885,19.3,19.3,89386,19.0729449710481,19.4096986053885,18.8386815732461,18.8386815732461,91574.8691484858,0.0,1.0
2025-04-01,19.62,19.9,19.2105,19.41,37073,19.1510327703155,19.4243400677512,18.7513208478158,18.9460522972387,37980.8373116797,0.0,1.0
2025-04-02,19.85,20.325,19.5,19.5,34810,19.3755351932091,19.8391815013589,19.0339010714145,19.0339010714145,35662.4213529947,0.0,1.0
2025-04-03,18.56,19.47,18.45,19.21,56347,18.1163694300232,19.0046181466892,18.0089987060306,18.7508327990704,57726.8157419475,0.0,1.0
2025-04-04,18.51,18.73,17.72,18.14,52804,18.0675645554811,18.2823060034663,17.2964475377161,17.7064084838697,54097.0553612047,0.0,1.0
2025-04-07,19.19,19.495,17.5499,18.31,48353,18.7313108492535,19.0290205839603,17.1304133545239,17.8723450573128,49537.0600310645,0.0,1.0
2025-04-08,19.0,19.57,18.63,19.57,55569,18.5458523259936,19.1022278957734,18.1846962543821,19.1022278957734,56929.7642104154,0.0,1.0
2025-04-09,19.63,20.26,18.21,18.8,50910,19.1607937452239,19.7757351644542,17.7747353082286,18.3506328278252,52156.6754116909,0.0,1.0
2025-04-10,18.85,19.62,18.53,19.24,56641,18.3994377023673,19.1510327703155,18.087086505298,18.7801157237956,58028.015163889,0.0,1.0
2025-04-11,18.44,18.71,17.4657,18.68,37551,17.9992377311222,18.2627840536495,17.0482259457951,18.2335011289242,38470.542494292,0.0,1.0
2025-04-14,18.92,19.07,18.35,18.52,45123,18.4677645267262,18.6141791503525,17.9113889569464,18.0773255303895,46227.964341028,0.0,1.0
2025-04-15,19.49,19.56,18.88,18.88,32945,19.024140096506,19.092466920865,18.4287206270926,18.4287206270926,33751.7515505433,0.0,1.0
2025-04-16,19.49,19.59,18.795,19.44,39144,19.024140096506,19.1217498455902,18.345752340371,18.975335221964,40102.5516070563,0.0,1.0
2025-04-17,19.86,20.08,19.48,19.48,39714,19.3852961681175,19.6000376161027,19.0143791215976,19.0143791215976,40686.5096700038,0.0,1.0
2025-04-21,19.93,20.26,19.61,19.79,42330,19.4536229924764,19.7757351644542,19.1412717954071,19.3169693437586,43366.5698325845,0.0,1.0
2025-04-22,20.55,20.83,20.19,20.22,23744,20.0588034367983,20.332110734234,19.7074083400953,19.7366912648205,24325.4390291729,0.0,1.0
2025-04-23,20.78,20.905,20.03,20.85,27507,20.2833058596919,20.4053180460471,19.5512327415606,20.3516326840509,28180.586732457,0.0,1.0
2025-04-24,20.85,21.63,20.2,21.63,25037,20.3516326840509,21.1129887269074,19.7171693150037,21.1129887269074,25650.1017930171,0.0,1.0
2025-04-25,21.06,21.17,20.71,20.93,23647,20.5566131571276,20.6639838811202,20.214979035333,20.4297204833182,24226.0637096888,0.0,1.0
2025-04-28,22.27,22.485,21.12,21.34,91869,21.7376911210462,21.9475520815771,20.6151790065781,20.8299204545633,94118.6724297117,0.0,1.0
2025-04-29,22.54,22.66,21.77,21.77,48848,22.1671740170165,22.2851891404434,21.4099103083607,21.4099103083607,49669.5663215707,0.17,1.0
2025-04-30,22.51,22.97,22.12,22.89,44586,22.1376702361598,22.5900615426295,21.7541210850224,22.5113847936783,45335.8844581876,0.0,1.0
2025-05-01,22.37,22.57,21.915,22.54,45257,21.9999859254951,22.1966777978733,21.5525119158348,22.1671740170165,46018.1698946799,0.0,1.0
2025-05-02,23.0,23.18,21.99,22.52,38771,22.6195653234863,22.7965880086266,21.6262713679766,22.1475048297787,39423.0829481987,0.0,1.0
2025-05-05,22.93,23.56,22.75,22.99,48935,22.5507231681539,23.1703025661451,22.3737004830136,22.6097307298674,49758.0295599832,0.0,1.0
2025-05-06,22.33,23.02,22.19,22.54,37516,21.9606475510195,22.6392345107241,21.8229632403548,22.1671740170165,38146.9753136268,0.0,1.0
2025-05-07,22.79,23.37,22.32,22.43,46704,22.4130388574892,22.9834452873858,21.9508129574006,22.0589934872086,47489.5067450589,0.0,1.0
2025-05-08,22.95,23.225,22.44,22.82,31586,22.5703923553917,22.8408436799117,22.0688280808275,22.4425426383459,32117.2396379203,0.0,1.0
2025-05-09,22.53,23.2907,22.515,22.98,25908,22.1573394233976,22.9054569599879,22.1425875329693,22.5998961362484,26343.7423079605,0.0,1.0
2025-05-12,23.14,23.5297,21.58,23.44,51451,22.757249634151,23.1405037474798,21.2230530296015,23.0522874427182,52316.345742121,0.0,1.0
2025-05-13,23.37,23.5,23.0,23.38,34381,22.9834452873858,23.1112950044316,22.6195653234863,22.9932798810047,34959.2482742778,0.0,1.0
2025-05-14,23.2,23.49,22.07,22.98,37730,22.8162571958644,23.1014604108127,21.7049481169279,22.5998961362484,38364.5745437451,0.0,1.0
2025-05-15,23.76,23.9,22.34,23.23,24470,23.3669944385232,23.5046787491879,21.9704821446384,22.8457609767211,24881.5568270724,0.0,1.0
2025-05-16,23.21,23.625,22.8017,23.62,38208,22.8260917894833,23.2342274246679,22.4245453320233,23.2293101278585,38850.613945598,0.0,1.0
2025-05-19,23.63,23.7497,22.9848,23.0,28144,23.2391447214774,23.3568648070957,22.6046167411855,22.6195653234863,28617.3492170464,0.0,1.0
2025-05-20,23.5,24.0,22.9,23.62,37554,23.1112950044316,23.603024685377,22.5212193872972,23.2293101278585,38185.6144292553,0.0,1.0
2025-05-21,22.66,23.22,22.26,23.22,37439,22.2851891404434,22.8359263831022,21.8918053956871,22.8359263831022,38068.6802635376,0.0,1.0
2025-05-22,22.33,22.82,22.25,22.45,39019,21.9606475510195,22.4425426383459,21.8819708020682,22.0786626744464,39675.2540186162,0.0,1.0
2025-05-23,22.05,22.61,21.75,22.25,35319,21.6852789296901,22.2360161723489,21.3902411211229,21.8819708020682,35913.0243390016,0.0,1.0
2025-05-27,22.65,22.77,21.95,22.32,25994,22.2753545468245,22.3933696702514,21.586932993501,21.9508129574006,26431.1887275407,0.0,1.0
2025-05-28,22.93,23.66,22.08,22.53,107004,22.5507231681539,23.2686485023341,21.7147827105468,22.1573394233976,108803.682334453,0.0,1.0
2025-05-29,23.08,23.35,21.46,22.9,42573,22.6982420724375,22.963776100148,21.1050379061746,22.5212193872972,43289.0281487109,0.0,1.0
2025-05-30,22.55,23.09,22.49,23.09,27349,22.1770086106354,22.7080766660564,22.118001048922,22.7080766660564,27808.9782453455,0.0,1.0
2025-06-02,21.85,22.48,21.547,22.48,40788,21.4885870573119,22.1081664553031,21.1905988706591,22.1081664553031,41474.006533005,0.0,1.0
2025-06-03,21.93,22.27,21.65,21.9,19649,21.5672638062632,21.901639989306,21.2918951849338,21.5377600254065,19979.4732364179,0.0,1.0
2025-06-04,21.92,22.18,21.4908,21.83,22361,21.5574292126443,21.8131286467359,21.1353284545208,21.4689178700741,22737.0859096921,0.0,1.0
2025-06-05,21.76,21.95,21.45,21.95,26760,21.4000757147418,21.586932993501,21.0952033125557,21.586932993501,27210.0719531041,0.0,1.0
2025-06-06,22.34,22.39,21.3,22.04,19333,21.9704821446384,22.0196551127329,20.9476844082721,21.6754443360712,19658.1584854022,0.0,1.0
2025-06-09,21.99,22.645,21.67,21.97,36423,21.6262713679766,22.2704372500151,21.3115643721716,21.6066021807388,37035.5923298921,0.0,1.0
2025-06-10,22.42,22.51,21.92,21.92,17554,22.0491588935896,22.1376702361598,21.5574292126443,21.5574292126443,17849.2377826902,0.0,1.0
2025-06-11,22.6,22.74,22.3,22.43,24106,22.22618157873,22.3638658893947,21.9311437701628,22.0589934872086,24511.4347721049,0.0,1.0
2025-06-12,22.82,22.9,22.2,22.6,38554,22.4425426383459,22.5212193872972,21.8327978339737,22.22618157873,39202.4332615836,0.0,1.0
2025-06-13,22.06,22.65,21.86,22.62,33845,21.695113523309,22.2753545468245,21.4984216509309,22.2458507659678,34414.2333801498,0.0,1.0
2025-06-16,22.12,22.37,21.84,22.29,29186,21.7541210850224,21.9999859254951,21.478752463693,21.9213091765439,29676.8744403325,0.0,1.0
2025-06-17,21.95,22.09,21.69,21.9,26040,21.586932993501,21.7246173041657,21.3312335594094,21.5377600254065,26477.9623938278,0.0,1.0
2025-06-18,21.96,22.42,21.7465,21.92,34157,21.5967675871199,22.0491588935896,21.3867990133563,21.5574292126443,34731.4808558363,0.0,1.0
2025-06-20,21.86,22.53,21.57,22.19,74963,21.4984216509309,22.1573394233976,21.2132184359825,21.8229632403548,76223.7901278229,0.0,1.0
2025-06-23,22.41,22.41,21.73,21.83,44699,22.0393242999707,22.0393242999707,21.3705719338851,21.4689178700741,45450.7849862408,0.0,1.0
2025-06-24,22.595,23.385,22.1,22.64,18319,22.2212642819205,22.9981971778142,21.7344518977846,22.2655199532056,18627.1041894213,0.0,1.0
2025-06-25,22.325,22.8699,22.06,22.5,102662,21.95573025421,22.4916172605043,21.695113523309,22.1278356425409,104388.654964484,0.0,1.0
2025-06-26,23.17,23.17,22.05,22.25,277647,22.7867534150077,22.7867534150077,21.6852789296901,21.8819708020682,282316.698339443,0.0,1.0
2025-06-27,23.72,24.24,22.9,23.42,321619,23.3276560640476,23.8390549322307,22.5212193872972,23.0326182554804,327028.256034581,0.0,1.0
2025-06-30,23.2,23.91,23.03,23.89,66502,22.8162571958644,23.5145133428068,22.649069104343,23.494844155569,67620.4859874937,0.0,1.0
2025-07-01,23.62,23.83,22.82,23.06,75670,23.2293101278585,23.4358365938555,22.4425426383459,22.6785728851997,76942.6810422791,0.0,1.0
2025-07-02,24.78,24.9184,23.51,23.86,110041,24.3701229876517,24.5062337633374,23.1211295980505,23.4653403747123,111891.761128234,0.0,1.0
2025-07-03,25.08,25.59,24.88,25.48,47153,24.6651607962189,25.1667250707832,24.4684689238408,25.0585445409752,47946.0584007743,0.0,1.0
2025-07-07,24.62,25.21,24.45,25.08,56864,24.2127694897492,24.7930105132647,24.0455813982278,24.6651607962189,57820.3860815139,0.0,1.0
2025-07-08,24.93,25.0,24.68,24.82,37614,24.5176418919353,24.5864840472677,24.2717770514626,24.4094613621273,38246.623559195,0.0,1.0
2025-07-09,24.72,24.99,24.36,24.99,20223,24.3111154259383,24.5766494536488,23.9570700556576,24.5766494536488,20563.1272461743,0.0,1.0
2025-07-10,24.82,24.99,24.54,24.86,48238,24.4094613621273,24.5766494536488,24.1340927407979,24.448799736603,49049.3068338505,0.0,1.0
2025-07-11,21.43,22.41,21.3,22.13,466484,21.0755341253178,22.0393242999707,20.9476844082721,21.7639556786413,474329.716179815,0.0,1.0
2025-07-14,21.74,21.9,21.25,21.25,105342,21.380406527504,21.5377600254065,20.8985114401775,20.8985114401775,107113.729435123,0.0,1.0
2025-07-15,21.39,21.69,21.25,21.69,122454,21.0361957508422,21.3312335594094,20.8985114401775,21.3312335594094,124513.533293924,0.0,1.0
2025-07-16,21.58,21.9524,21.1682,21.41,80636,21.2230530296015,21.5892932959696,20.8180644643749,21.05586493808,81992.203363621,0.0,1.0
2025-07-17,21.45,21.76,21.251,21.45,88162,21.0952033125557,21.4000757147418,20.8994948995394,21.0952033125557,89644.7818957235,0.0,1.0
2025-07-18,21.32,21.64,21.3,21.64,45808,20.9673535955099,21.2820605913149,20.9476844082721,21.2820605913149,46578.4370712927,0.0,1.0
2025-07-21,21.27,21.605,21.2,21.37,124723,20.9181806274153,21.2476395136487,20.849338472083,21.0165265636044,126820.695224477,0.0,1.0
2025-07-22,21.26,21.65,21.15,21.22,62599,20.9083460337964,21.2918951849338,20.8001655039884,20.8690076593208,63651.8420849166,0.0,1.0
2025-07-23,21.4,21.53,21.1757,21.26,53182,21.0460303444611,21.1738800615069,20.825440409589,20.9083460337964,54076.4591408814,0.0,1.0
2025-07-24,20.9,21.525,20.815,21.2,176515,20.5543006635158,21.1689627646975,20.4707066177551,20.849338472083,179483.776188422,0.0,1.0
2025-07-25,20.19,21.0,20.08,21.0,92826,19.8560445165734,20.6526465997048,19.7478639867654,20.6526465997048,94387.2249297025,0.0,1.0
2025-07-28,20.175,20.4384,20.0,20.09,109413,19.841292626145,20.100335822067,19.6691872378141,19.7576985803843,111253.198901531,0.0,1.0
2025-07-29,20.1,20.24,20.03,20.15,89636,19.7675331740032,19.9052174846679,19.6986910186709,19.8167061420977,91143.5728545756,0.0,1.0
2025-07-30,19.73,20.3,19.65,20.13,194702,19.4036532101036,19.9642250463814,19.3249764611524,19.7970369548599,197976.660291977,0.0,1.0
2025-07-31,19.47,19.865,19.305,19.62,145420,19.1479537760121,19.5364202239589,18.9856829813001,19.2954726802957,147865.794597175,0.0,1.0
2025-08-01,19.35,19.48,18.945,19.28,167213,19.0299386525852,19.157788369631,18.6316376110194,18.9610964972528,170025.327410104,0.0,1.0
2025-08-04,19.47,19.5,19.06,19.38,96062,19.1479537760121,19.1774575568688,18.7447354376369,19.0594424334419,97677.6506711167,0.0,1.0
2025-08-05,19.34,19.5,19.1,19.41,276006,19.1872921504877,19.3460287970274,18.9491871806781,19.2567394333488,278202.676966292,0.17,1.0
2025-08-06,19.37,19.52,19.13,19.39,87408,19.2170552717139,19.3658708778449,18.9789503019043,19.2368973525314,88103.6629213483,0.0,1.0
2025-08-07,19.28,19.5,19.11,19.46,70038,19.1277659080353,19.3460287970274,18.9591082210869,19.3063446353925,70595.4185393258,0.0,1.0
2025-08-08,19.34,19.54,19.01,19.42,88147,19.1872921504877,19.3857129586623,18.8598978169995,19.2666604737576,88848.5444756554,0.0,1.0
2025-08-11,19.7,19.77,19.31,19.37,53770,19.544449605202,19.6138968880632,19.1575290292615,19.2170552717139,54197.9447565544,0.0,1.0
2025-08-12,20.49,20.54,19.85,19.85,69248,20.3282117974919,20.3778169995355,19.693265211333,19.693265211333,69799.1310861422,0.0,1.0
2025-08-13,20.61,20.975,20.29,20.72,61476,20.4472642823967,20.8093822573154,20.1297909893172,20.5563957268927,61965.2752808987,0.0,1.0
2025-08-14,20.32,20.65,20.18,20.31,64955,20.1595541105434,20.4869484440316,20.0206595448212,20.1496330701347,65471.963951311,0.0,1.0
2025-08-15,20.01,20.41,19.8801,20.41,93891,19.8520018578727,20.248843474222,19.7231275429633,20.248843474222,94638.2598314608,0.0,1.0
2025-08-18,19.89,20.13,19.67,19.67,109629,19.732949372968,19.9710543427775,19.5146864839759,19.5146864839759,110501.515449438,0.0,1.0
2025-08-19,19.91,20.33,19.75,19.84,94365,19.7527914537854,20.1694751509522,19.5940548072457,19.6833441709243,95116.0323033709,0.0,1.0
2025-08-20,20.08,20.11,19.82,19.91,50202,19.9214491407339,19.9512122619601,19.6635020901068,19.7527914537854,50601.5477528089,0.0,1.0
2025-08-21,19.89,20.04,19.755,19.97,83380,19.732949372968,19.8817649790989,19.5990153274501,19.8123176962378,84043.6048689137,0.0,1.0
2025-08-22,20.89,20.95,19.89,20.07,117046,20.7250534138412,20.7845796562935,19.732949372968,19.9115281003251,117977.54588015,0.0,1.0
2025-08-25,20.57,20.93,20.52,20.835,91709,20.4075801207617,20.7647375754761,20.3579749187181,20.6704876915931,92438.8937265919,0.0,1.0
2025-08-26,21.0,21.135,20.685,20.765,78482,20.8341848583372,20.9681189038551,20.5216720854621,20.601040408732,79106.622659176,0.0,1.0
2025-08-27,20.88,21.1799,20.81,20.99,64355,20.7151323734324,21.0126643752903,20.6456850905713,20.8242638179285,64867.188670412,0.0,1.0
2025-08-28,20.87,21.11,20.69,21.11,61328,20.7052113330237,20.9433163028333,20.5266326056665,20.9433163028333,61816.0973782771,0.0,1.0
2025-08-29,21.19,21.24,20.88,21.0,105177,21.0226846261031,21.0722898281468,20.7151323734324,20.8341848583372,106014.082865169,0.0,1.0
2025-09-02,20.97,21.09,20.695,20.91,100094,20.804421737111,20.9234742220158,20.5315931258709,20.7448954946586,100890.628277154,0.0,1.0
2025-09-03,20.75,21.23,20.64,20.89,97462,20.5861588481189,21.062368787738,20.4770274036229,20.7250534138412,98237.6807116105,0.0,1.0
2025-09-04,21.19,21.26,20.78,20.78,49203,21.0226846261031,21.0921319089642,20.6159219693451,20.6159219693451,49594.5969101124,0.0,1.0
2025-09-05,21.02,21.41,20.87,21.2,87558,20.8540269391547,21.2409475150952,20.7052113330237,21.0326056665118,88254.8567415729,0.0,1.0
2025-09-08,21.08,21.25,20.98,21.05,59394,20.9135531816071,21.0822108685555,20.8143427775197,20.8837900603809,59866.7050561797,0.0,1.0
2025-09-09,21.01,21.25,20.83,21.24,82579,20.8441058987459,21.0822108685555,20.6655271713888,21.0722898281468,83236.229868914,0.0,1.0
2025-09-10,21.09,21.2,21.0,21.03,77771,20.9234742220158,21.0326056665118,20.8341848583372,20.8639479795634,78389.9639513108,0.0,1.0
2025-09-11,21.06,21.15,20.87,21.15,126433,20.8937111007896,20.9830004644682,20.7052113330237,20.9830004644682,127439.255149813,0.0,1.0
2025-09-12,20.83,21.24,20.68,21.14,56403,20.6655271713888,21.0722898281468,20.5167115652578,20.9730794240595,56851.9002808988,0.0,1.0
2025-09-15,20.85,21.1,20.7,20.96,69736,20.6853692522062,20.9333952624245,20.5365536460752,20.7945006967023,70291.0149812735,0.0,1.0
2025-09-16,20.63,20.93,20.455,20.93,90319,20.4671063632141,20.7647375754761,20.2934881560613,20.7647375754761,91037.8309925094,0.0,1.0
2025-09-17,20.79,21.31,20.52,20.74,100815,20.6258430097538,21.1417371110079,20.3579749187181,20.5762378077102,101617.366573034,0.0,1.0
2025-09-18,21.3,21.37,20.825,20.98,78037,21.1318160705992,21.2012633534603,20.6605666511844,20.8143427775197,78658.0809925092,0.0,1.0
2025-09-19,20.79,21.37,20.75,21.3,652739,20.6258430097538,21.2012633534603,20.5861588481189,21.1318160705992,657934.020131087,0.0,1.0
2025-09-22,20.69,20.875,20.56,20.81,119439,20.5266326056665,20.7101718532281,20.397659080353,20.6456850905713,120389.591292135,0.0,1.0
2025-09-23,20.72,21.04,20.62,20.77,81148,20.5563957268927,20.8738690199721,20.4571853228054,20.6060009289364,81793.8408239701,0.0,1.0
2025-09-24,20.58,21.0041,20.39,20.76,61621,20.4175011611705,20.8382524849048,20.2290013934046,20.5960798885276,62111.429307116,0.0,1.0
2025-09-25,20.59,20.77,20.415,20.46,87861,20.4274222015792,20.6060009289364,20.2538039944264,20.2984486762657,88560.2682584269,0.0,1.0
2025-09-26,20.66,20.89,20.54,20.62,82886,20.4968694844403,20.7250534138412,20.3778169995355,20.4571853228054,83545.6732209739,0.0,1.0
2025-09-29,20.33,20.73,20.31,20.73,93106,20.1694751509522,20.5663167673014,20.1496330701347,20.5663167673014,93847.0121722845,0.0,1.0
2025-09-30,20.31,20.475,20.065,20.28,85150,20.1496330701347,20.3133302368788,19.9065675801208,20.1198699489085,85827.6919475655,0.0,1.0
2025-10-01,20.18,20.31,19.95,20.31,55925,20.0206595448212,20.1496330701347,19.7924756154203,20.1496330701347,56370.0959737827,0.0,1.0
2025-10-02,20.14,20.19,19.87,20.19,77585,19.9809753831863,20.0305805852299,19.7131072921505,20.0305805852299,78202.483614232,0.0,1.0
2025-10-03,20.45,20.53,20.18,20.26,49260,20.2885276358569,20.3678959591268,20.0206595448212,20.100027868091,49652.0505617978,0.0,1.0
2025-10-06,20.68,21.0,20.415,20.42,86333,20.5167115652578,20.8341848583372,20.2538039944264,20.2587645146307,87020.1072097377,0.0,1.0
2025-10-07,20.9,20.9,20.745,20.81,52972,20.7349744542499,20.7349744542499,20.5811983279145,20.6456850905713,53393.5936329588,0.0,1.0
2025-10-08,20.76,20.96,20.53,20.96,72498,20.5960798885276,20.7945006967023,20.3678959591268,20.7945006967023,73074.9971910114,0.0,1.0
2025-10-09,20.74,20.96,20.44,20.77,57966,20.5762378077102,20.7945006967023,20.2786065954482,20.6060009289364,58427.3398876404,0.0,1.0
2025-10-10,20.33,21.025,20.31,20.75,124901,20.1694751509522,20.858987459359,20.1496330701347,20.5861588481189,125895.062265917,0.0,1.0
2025-10-13,20.55,20.7,20.31,20.48,155489,20.3877380399443,20.5365536460752,20.1496330701347,20.3182907570831,156726.506086142,0.0,1.0
2025-10-14,21.34,21.64,20.48,20.49,210221,21.1715002322341,21.4691314444961,20.3182907570831,20.3282117974919,211894.107209738,0.0,1.0
2025-10-15,20.97,21.615,20.85,21.47,255935,20.804421737111,21.4443288434742,20.6853692522062,21.3004737575476,257971.935861423,0.0,1.0
2025-10-16,20.0,21.24,19.82,20.86,174863,19.842080817464,21.0722898281468,19.6635020901068,20.695290292615,176254.699906367,0.0,1.0
2025-10-17,19.97,20.27,19.97,20.1,95546,19.8123176962378,20.1099489084998,19.8123176962378,19.9412912215513,96306.4316479401,0.0,1.0
2025-10-20,20.92,20.94,20.07,20.07,136555,20.7548165350673,20.7746586158848,19.9115281003251,19.9115281003251,137641.814138577,0.0,1.0
2025-10-21,20.78,21.245,20.6,20.85,106226,20.6159219693451,21.0772503483511,20.4373432419879,20.6853692522062,107071.43164794,0.0,1.0
2025-10-22,21.55,21.59,20.83,21.13,120369,21.3798420808175,21.4195262424524,20.6655271713888,20.9631583836507,121326.992977528,0.0,1.0
2025-10-23,21.28,22.37,20.87,21.71,178731,21.1119739897817,22.1933673943335,20.7052113330237,21.5385787273572,180153.484550562,0.0,1.0
2025-10-24,22.18,22.44,21.6,21.6,165265,22.0048676265676,22.2628146771946,21.4294472828611,21.4294472828611,166580.311329588,0.0,1.0
2025-10-27,21.97,22.5,21.91,22.18,63628,21.7965257779842,22.322340919647,21.7369995355318,22.0048676265676,64134.4026217229,0.0,1.0
2025-10-28,21.93,22.11,21.76,21.97,58235,21.7568416163493,21.9354203437065,21.5881839294008,21.7965257779842,58698.4808052434,0.0,1.0
2025-10-29,21.65,22.1,21.355,21.78,110703,21.4790524849048,21.9254993032977,21.1863817928472,21.6080260102183,111584.063202247,0.0,1.0
2025-10-30,21.54,22.065,21.41,21.65,52779,21.3699210404087,21.8907756618672,21.2409475150952,21.4790524849048,53199.0575842697,0.0,1.0
2025-10-31,21.53,21.81,21.2,21.55,86635,21.36,21.6377891314445,21.0326056665118,21.3798420808175,87324.5107677903,0.0,1.0
2025-11-03,21.59,21.665,21.39,21.6,44695,21.4195262424524,21.4939340455179,21.2211054342778,21.4294472828611,45050.7186329588,0.0,1.0
2025-11-04,21.36,21.59,21.19,21.27,69770,21.36,21.59,21.19,21.27,69770,0.17,1.0
2025-11-05,21.76,21.795,21.3901,21.521,44406,21.76,21.795,21.3901,21.521,44406,0.0,1.0
2025-11-06,21.87,21.95,21.59,21.74,64026,21.87,21.95,21.59,21.74,64026,0.0,1.0
2025-11-07,21.87,21.975,21.6,21.87,55524,21.87,21.975,21.6,21.87,55524,0.0,1.0
2025-11-10,21.98,22.18,21.84,22.135,44573,21.98,22.18,21.84,22.135,44573,0.0,1.0
2025-11-11,21.84,22.05,21.83,21.99,31451,21.84,22.05,21.83,21.99,31451,0.0,1.0
2025-11-12,21.905,22.19,21.81,21.81,41814,21.905,22.19,21.81,21.81,41814,0.0,1.0
2025-11-13,21.91,22.12,21.65,21.82,59562,21.91,22.12,21.65,21.82,59562,0.0,1.0
2025-11-14,21.92,21.98,21.48,21.85,37005,21.92,21.98,21.48,21.85,37005,0.0,1.0
2025-11-17,21.37,22.05,21.195,21.82,99245,21.37,22.05,21.195,21.82,99245,0.0,1.0
2025-11-18,21.18,21.7225,21.15,21.39,56066,21.18,21.7225,21.15,21.39,56066,0.0,1.0
2025-11-19,21.32,21.44,21.1,21.26,101015,21.32,21.44,21.1,21.26,101015,0.0,1.0
2025-11-20,21.47,21.86,21.32,21.57,109895,21.47,21.86,21.32,21.57,109895,0.0,1.0
2025-11-21,22.46,22.54,21.535,21.58,98564,22.46,22.54,21.535,21.58,98564,0.0,1.0
2025-11-24,22.29,22.62,22.035,22.42,65228,22.29,22.62,22.035,22.42,65228,0.0,1.0
2025-11-25,22.85,23.055,22.45,22.45,110393,22.85,23.055,22.45,22.45,110393,0.0,1.0
2025-11-26,22.8,22.87,22.52,22.75,77240,22.8,22.87,22.52,22.75,77240,0.0,1.0