date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-01-20,22.5,22.5,22.0,22.0,667,5.90592460289442,5.90592460289442,5.77468183394121,5.77468183394121,2541.09237910775,0.0,1.0
1999-01-21,22.37,22.37,22.12,22.12,1467,5.87180148296658,5.87180148296658,5.80618009848998,5.80618009848998,5588.87934055634,0.0,1.0
1999-01-22,20.75,21.5,20.75,21.5,34867,5.44657491155819,5.643439064988,5.44657491155819,5.643439064988,132833.984981035,0.0,1.0
1999-01-25,21.12,21.12,21.12,21.12,200,5.54369456058356,5.54369456058356,5.54369456058356,5.54369456058356,761.946740362145,0.0,1.0
1999-01-26,21.5,22.0,21.5,22.0,3200,5.643439064988,5.77468183394121,5.643439064988,5.77468183394121,12191.1478457943,0.0,1.0
1999-01-27,21.25,21.25,21.25,21.25,200,5.5778176805114,5.5778176805114,5.5778176805114,5.5778176805114,761.946740362145,0.0,1.0
1999-01-28,21.0,21.5,21.0,21.5,400,5.51219629603479,5.643439064988,5.51219629603479,5.643439064988,1523.89348072429,0.0,1.0
1999-01-29,21.5,21.5,21.5,21.5,67,5.643439064988,5.643439064988,5.643439064988,5.643439064988,255.252158021319,0.0,1.0
1999-02-01,21.5,21.5,21.5,21.5,2200,5.643439064988,5.643439064988,5.643439064988,5.643439064988,8381.4141439836,0.0,1.0
1999-02-02,21.0,21.0,21.0,21.0,3400,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,12953.0945861565,0.0,1.0
1999-02-03,21.5,22.0,21.5,22.0,267,5.643439064988,5.77468183394121,5.643439064988,5.77468183394121,1017.19889838346,0.0,1.0
1999-02-04,21.0,21.0,21.0,21.0,400,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,1523.89348072429,0.0,1.0
1999-02-05,21.0,21.0,21.0,21.0,0,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,0,0.0,1.0
1999-02-08,21.0,21.0,21.0,21.0,0,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,0,0.0,1.0
1999-02-09,22.0,22.0,22.0,22.0,400,5.77468183394121,5.77468183394121,5.77468183394121,5.77468183394121,1523.89348072429,0.0,1.0
1999-02-10,22.0,22.0,22.0,22.0,0,5.77468183394121,5.77468183394121,5.77468183394121,5.77468183394121,0,0.0,1.0
1999-02-11,22.0,22.0,22.0,22.0,0,5.77468183394121,5.77468183394121,5.77468183394121,5.77468183394121,0,0.0,1.0
1999-02-12,20.0,21.0,20.0,21.0,2600,5.24971075812837,5.51219629603479,5.24971075812837,5.51219629603479,9905.30762470789,0.0,1.0
1999-02-16,19.25,21.0,19.0,21.0,1600,5.05284660469856,5.51219629603479,4.98722522022195,5.51219629603479,6095.57392289716,0.0,1.0
1999-02-17,19.5,20.0,19.25,19.25,2267,5.11846798917516,5.24971075812837,5.05284660469856,5.05284660469856,8636.66630200492,0.0,1.0
1999-02-18,21.0,21.0,21.0,21.0,200,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,761.946740362145,0.0,1.0
1999-02-19,20.0,20.0,20.0,20.0,200,5.24971075812837,5.24971075812837,5.24971075812837,5.24971075812837,761.946740362146,0.0,1.0
1999-02-22,20.25,20.25,20.25,20.25,667,5.31533214260498,5.31533214260498,5.31533214260498,5.31533214260498,2541.09237910775,0.0,1.0
1999-02-23,20.25,20.25,20.25,20.25,0,5.31533214260498,5.31533214260498,5.31533214260498,5.31533214260498,0,0.0,1.0
1999-02-24,20.25,20.25,20.25,20.25,0,5.31533214260498,5.31533214260498,5.31533214260498,5.31533214260498,0,0.0,1.0
1999-02-25,20.25,20.25,20.25,20.25,0,5.31533214260498,5.31533214260498,5.31533214260498,5.31533214260498,0,0.0,1.0
1999-02-26,20.25,20.25,20.25,20.25,0,5.31533214260498,5.31533214260498,5.31533214260498,5.31533214260498,0,0.0,1.0
1999-03-01,19.75,19.75,19.0,19.37,43067,5.18408937365177,5.18408937365177,4.98722522022195,5.08434486924733,164073.801335882,0.0,1.0
1999-03-02,19.75,19.75,19.75,19.75,0,5.18408937365177,5.18408937365177,5.18408937365177,5.18408937365177,0,0.0,1.0
1999-03-03,19.75,19.75,19.75,19.75,0,5.18408937365177,5.18408937365177,5.18408937365177,5.18408937365177,0,0.0,1.0
1999-03-04,19.75,19.75,19.75,19.75,0,5.18408937365177,5.18408937365177,5.18408937365177,5.18408937365177,0,0.0,1.0
1999-03-05,21.0,21.0,21.0,21.0,467,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,1779.14563874561,0.0,1.0
1999-03-08,19.0,19.5,19.0,19.5,1267,4.98722522022195,5.11846798917516,4.98722522022195,5.11846798917516,4826.93260019419,0.0,1.0
1999-03-09,19.0,19.0,19.0,19.0,1467,4.98722522022195,4.98722522022195,4.98722522022195,4.98722522022195,5588.87934055634,0.0,1.0
1999-03-10,19.75,20.0,19.12,20.0,1600,5.18408937365177,5.24971075812837,5.01872348477072,5.24971075812837,6095.57392289716,0.0,1.0
1999-03-11,20.0,20.0,19.5,19.5,400,5.24971075812837,5.24971075812837,5.11846798917516,5.11846798917516,1523.89348072429,0.0,1.0
1999-03-12,20.0,20.0,20.0,20.0,0,5.24971075812837,5.24971075812837,5.24971075812837,5.24971075812837,0,0.0,1.0
1999-03-15,20.0,20.0,20.0,20.0,0,5.24971075812837,5.24971075812837,5.24971075812837,5.24971075812837,0,0.0,1.0
1999-03-16,20.0,20.0,20.0,20.0,0,5.24971075812837,5.24971075812837,5.24971075812837,5.24971075812837,0,0.0,1.0
1999-03-17,20.0,20.0,20.0,20.0,0,5.24971075812837,5.24971075812837,5.24971075812837,5.24971075812837,0,0.0,1.0
1999-03-18,19.25,19.25,18.75,18.75,2467,5.05284660469856,5.05284660469856,4.92160383574535,4.92160383574535,9398.61304236706,0.0,1.0
1999-03-19,19.25,19.25,19.25,19.25,67,5.05284660469856,5.05284660469856,5.05284660469856,5.05284660469856,255.252158021319,0.0,1.0
1999-03-22,19.25,20.0,19.25,19.5,800,5.05284660469856,5.24971075812837,5.05284660469856,5.11846798917516,3047.78696144858,0.0,1.0
1999-03-23,19.25,19.25,19.25,19.25,0,5.05284660469856,5.05284660469856,5.05284660469856,5.05284660469856,0,0.0,1.0
1999-03-24,19.25,19.25,19.25,19.25,0,5.05284660469856,5.05284660469856,5.05284660469856,5.05284660469856,0,0.0,1.0
1999-03-25,21.0,21.0,21.0,21.0,800,5.51219629603479,5.51219629603479,5.51219629603479,5.51219629603479,3047.78696144858,0.0,1.0
1999-03-26,21.5,21.5,21.5,21.5,200,5.643439064988,5.643439064988,5.643439064988,5.643439064988,761.946740362145,0.0,1.0
1999-03-29,21.43,21.43,21.43,21.43,67,5.65131363112519,5.65131363112519,5.65131363112519,5.65131363112519,254.066592958517,0.1,1.0
1999-03-30,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-03-31,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-01,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-05,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-06,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-07,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-08,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-09,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-12,21.44,21.44,21.44,21.44,0,5.65395073501279,5.65395073501279,5.65395073501279,5.65395073501279,0,0.0,1.0
1999-04-13,20.25,20.25,20.25,20.25,1000,5.34013537238848,5.34013537238848,5.34013537238848,5.34013537238848,3792.03870087338,0.0,1.0
1999-04-14,21.5,21.5,21.5,21.5,200,5.66977335833839,5.66977335833839,5.66977335833839,5.66977335833839,758.407740174676,0.0,1.0
1999-04-15,19.5,19.5,19.5,19.5,1000,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,3792.03870087338,0.0,1.0
1999-04-16,20.0,20.0,19.5,19.5,1467,5.2742077751985,5.2742077751985,5.14235258081854,5.14235258081854,5562.92077418125,0.0,1.0
1999-04-19,20.0,20.0,20.0,20.0,0,5.2742077751985,5.2742077751985,5.2742077751985,5.2742077751985,0,0.0,1.0
1999-04-20,19.62,19.62,19.62,19.62,800,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,3033.6309606987,0.0,1.0
1999-04-21,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-22,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-23,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-26,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-27,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-28,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-29,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-04-30,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-05-03,19.62,19.62,19.62,19.62,0,5.17399782746973,5.17399782746973,5.17399782746973,5.17399782746973,0,0.0,1.0
1999-05-04,19.75,19.75,19.75,19.75,267,5.20828017800852,5.20828017800852,5.20828017800852,5.20828017800852,1012.47433313319,0.0,1.0
1999-05-05,19.75,19.75,19.75,19.75,0,5.20828017800852,5.20828017800852,5.20828017800852,5.20828017800852,0,0.0,1.0
1999-05-06,19.75,19.75,19.75,19.75,0,5.20828017800852,5.20828017800852,5.20828017800852,5.20828017800852,0,0.0,1.0
1999-05-07,19.75,19.75,19.75,19.75,0,5.20828017800852,5.20828017800852,5.20828017800852,5.20828017800852,0,0.0,1.0
1999-05-10,19.5,20.5,19.5,20.0,6667,5.14235258081854,5.40606296957846,5.14235258081854,5.2742077751985,25281.5220187228,0.0,1.0
1999-05-11,19.5,19.5,19.5,19.5,0,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,0,0.0,1.0
1999-05-12,19.5,19.5,19.5,19.5,200,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,758.407740174676,0.0,1.0
1999-05-13,19.5,19.5,19.5,19.5,0,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,0,0.0,1.0
1999-05-14,20.0,20.0,20.0,20.0,67,5.2742077751985,5.2742077751985,5.2742077751985,5.2742077751985,254.066592958516,0.0,1.0
1999-05-17,19.5,19.5,19.5,19.5,600,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,2275.22322052403,0.0,1.0
1999-05-18,19.5,19.5,19.5,19.5,0,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,0,0.0,1.0
1999-05-19,19.25,19.62,18.75,19.62,3467,5.07642498362856,5.17399782746973,4.94456978924859,5.17399782746973,13146.998175928,0.0,1.0
1999-05-20,19.25,19.25,19.25,19.25,0,5.07642498362856,5.07642498362856,5.07642498362856,5.07642498362856,0,0.0,1.0
1999-05-21,19.5,19.5,19.5,19.5,1200,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,4550.44644104805,0.0,1.0
1999-05-24,19.5,19.5,19.5,19.5,0,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,0,0.0,1.0
1999-05-25,19.5,19.5,19.5,19.5,400,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,1516.81548034935,0.0,1.0
1999-05-26,19.5,19.5,19.5,19.5,0,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,0,0.0,1.0
1999-05-27,19.5,19.5,19.5,19.5,0,5.14235258081854,5.14235258081854,5.14235258081854,5.14235258081854,0,0.0,1.0
1999-05-28,18.25,18.25,18.25,18.25,1000,4.81271459486863,4.81271459486863,4.81271459486863,4.81271459486863,3792.03870087338,0.0,1.0
1999-06-01,18.25,18.25,18.25,18.25,0,4.81271459486863,4.81271459486863,4.81271459486863,4.81271459486863,0,0.0,1.0
1999-06-02,18.25,18.25,18.25,18.25,0,4.81271459486863,4.81271459486863,4.81271459486863,4.81271459486863,0,0.0,1.0
1999-06-03,19.0,19.0,19.0,19.0,1000,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,3792.03870087338,0.0,1.0
1999-06-04,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-07,19.0,19.0,19.0,19.0,1000,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,3792.03870087338,0.0,1.0
1999-06-08,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-09,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-10,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-11,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-14,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-15,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-16,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-17,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-18,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-21,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-22,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-23,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-24,19.0,19.0,19.0,19.0,0,5.01049738643857,5.01049738643857,5.01049738643857,5.01049738643857,0,0.0,1.0
1999-06-25,18.75,18.75,18.75,18.75,1667,4.94456978924859,4.94456978924859,4.94456978924859,4.94456978924859,6321.32851435593,0.0,1.0
1999-06-28,19.5,19.5,18.5,18.62,13000,5.14235258081854,5.14235258081854,4.87864219205861,4.9102874387098,49296.5031113539,0.0,1.0
1999-06-29,19.75,19.75,19.5,19.5,4600,5.20828017800852,5.20828017800852,5.14235258081854,5.14235258081854,17443.3780240175,0.0,1.0
1999-06-30,18.62,19.5,18.62,19.5,600,4.9366584775858,5.16996994161778,4.9366584775858,5.16996994161778,2263.06925032892,0.1,1.0
1999-07-01,18.63,18.63,18.63,18.63,0,4.93930974422252,4.93930974422252,4.93930974422252,4.93930974422252,0,0.0,1.0
1999-07-02,19.75,19.75,19.25,19.75,1067,5.23625160753595,5.23625160753595,5.1036882756996,5.23625160753595,4024.4914835016,0.0,1.0
1999-07-06,19.75,19.75,19.75,19.75,0,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,0,0.0,1.0
1999-07-07,19.0,19.0,18.5,18.87,6800,5.03740660978142,5.03740660978142,4.90484327794507,5.00294014350397,25648.1181703945,0.0,1.0
1999-07-08,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-09,19.0,19.0,19.0,19.0,200,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,754.356416776308,0.0,1.0
1999-07-12,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-13,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-14,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-15,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-16,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-19,19.5,19.5,18.5,18.5,400,5.16996994161778,5.16996994161778,4.90484327794507,4.90484327794507,1508.71283355261,0.0,1.0
1999-07-20,18.5,18.5,18.5,18.5,267,4.90484327794507,4.90484327794507,4.90484327794507,4.90484327794507,1007.06581639637,0.0,1.0
1999-07-21,19.0,19.5,19.0,19.5,267,5.03740660978142,5.16996994161778,5.03740660978142,5.16996994161778,1007.06581639637,0.0,1.0
1999-07-22,19.0,19.0,19.0,19.0,67,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,252.709399620063,0.0,1.0
1999-07-23,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-26,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-07-27,18.5,18.5,18.5,18.5,867,4.90484327794507,4.90484327794507,4.90484327794507,4.90484327794507,3270.13506672529,0.0,1.0
1999-07-28,19.25,19.25,18.75,18.75,5467,5.1036882756996,5.1036882756996,4.97112494386325,4.97112494386325,20620.3326525804,0.0,1.0
1999-07-29,19.0,19.0,19.0,19.0,200,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,754.356416776308,0.0,1.0
1999-07-30,19.25,19.25,19.25,19.25,3467,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,13076.7684848173,0.0,1.0
1999-08-02,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-08-03,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-08-04,18.75,18.75,18.5,18.5,2000,4.97112494386325,4.97112494386325,4.90484327794507,4.90484327794507,7543.56416776307,0.0,1.0
1999-08-05,19.0,19.5,19.0,19.5,2467,5.03740660978142,5.16996994161778,5.03740660978142,5.16996994161778,9304.98640093576,0.0,1.0
1999-08-06,19.5,19.5,19.5,19.5,467,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,1761.42223317268,0.0,1.0
1999-08-09,19.0,19.25,19.0,19.25,10667,5.03740660978142,5.1036882756996,5.03740660978142,5.1036882756996,40233.5994887644,0.0,1.0
1999-08-10,19.5,19.5,19.25,19.25,3467,5.16996994161778,5.16996994161778,5.1036882756996,5.1036882756996,13076.7684848173,0.0,1.0
1999-08-11,19.25,19.25,19.25,19.25,1200,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,4526.13850065784,0.0,1.0
1999-08-12,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-08-13,19.75,19.75,19.75,19.75,67,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,252.709399620063,0.0,1.0
1999-08-16,19.75,19.75,19.75,19.75,0,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,0,0.0,1.0
1999-08-17,19.75,19.75,19.75,19.75,400,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,1508.71283355262,0.0,1.0
1999-08-18,19.75,19.75,19.75,19.75,0,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,0,0.0,1.0
1999-08-19,18.87,18.87,18.87,18.87,267,5.00294014350397,5.00294014350397,5.00294014350397,5.00294014350397,1007.06581639637,0.0,1.0
1999-08-20,19.25,19.25,19.25,19.25,467,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,1761.42223317268,0.0,1.0
1999-08-23,19.25,19.25,19.25,19.25,467,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,1761.42223317268,0.0,1.0
1999-08-24,19.75,19.87,19.25,19.87,867,5.23625160753595,5.26806680717668,5.1036882756996,5.26806680717668,3270.13506672529,0.0,1.0
1999-08-25,19.75,19.75,19.75,19.75,0,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,0,0.0,1.0
1999-08-26,19.75,19.75,19.75,19.75,0,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,0,0.0,1.0
1999-08-27,19.12,19.12,19.12,19.12,1467,5.06922180942215,5.06922180942215,5.06922180942215,5.06922180942215,5533.20431705421,0.0,1.0
1999-08-30,19.25,19.25,19.25,19.25,2600,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,9806.63341809199,0.0,1.0
1999-08-31,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-09-01,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-09-02,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-09-03,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-09-07,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-09-08,19.25,19.25,19.25,19.25,0,5.1036882756996,5.1036882756996,5.1036882756996,5.1036882756996,0,0.0,1.0
1999-09-09,19.5,19.5,19.0,19.0,5200,5.16996994161778,5.16996994161778,5.03740660978142,5.03740660978142,19613.266836184,0.0,1.0
1999-09-10,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-13,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-14,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-15,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-16,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-17,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-20,19.5,19.5,19.5,19.5,0,5.16996994161778,5.16996994161778,5.16996994161778,5.16996994161778,0,0.0,1.0
1999-09-21,19.0,19.0,19.0,19.0,267,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,1007.06581639637,0.0,1.0
1999-09-22,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-09-23,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-09-24,19.0,19.0,19.0,19.0,0,5.03740660978142,5.03740660978142,5.03740660978142,5.03740660978142,0,0.0,1.0
1999-09-27,19.75,19.75,19.12,19.12,2000,5.23625160753595,5.23625160753595,5.06922180942215,5.06922180942215,7543.56416776308,0.0,1.0
1999-09-28,19.75,19.75,19.75,19.75,200,5.23625160753595,5.23625160753595,5.23625160753595,5.23625160753595,754.356416776308,0.0,1.0
1999-09-29,21.0,21.0,21.0,21.0,467,5.56765993712684,5.56765993712684,5.56765993712684,5.56765993712684,1761.42223317268,0.0,1.0
1999-09-30,20.0,20.0,20.0,20.0,67,5.30253327345413,5.30253327345413,5.30253327345413,5.30253327345413,252.709399620063,0.0,1.0
1999-10-01,20.5,21.75,20.5,21.75,2200,5.46426053829448,5.79744715648317,5.46426053829448,5.79744715648317,8253.63279878978,0.11,1.0
1999-10-04,20.5,20.5,20.5,20.5,0,5.46426053829448,5.46426053829448,5.46426053829448,5.46426053829448,0,0.0,1.0
1999-10-05,20.5,20.5,20.5,20.5,0,5.46426053829448,5.46426053829448,5.46426053829448,5.46426053829448,0,0.0,1.0
1999-10-06,20.0,20.0,20.0,20.0,467,5.33098589101901,5.33098589101901,5.33098589101901,5.33098589101901,1752.02114410674,0.0,1.0
1999-10-07,20.12,20.12,20.0,20.0,867,5.36297180636512,5.36297180636512,5.33098589101901,5.33098589101901,3252.68165297761,0.0,1.0
1999-10-08,20.13,20.13,20.13,20.13,0,5.36563729931063,5.36563729931063,5.36563729931063,5.36563729931063,0,0.0,1.0
1999-10-11,21.75,21.75,21.75,21.75,467,5.79744715648317,5.79744715648317,5.79744715648317,5.79744715648317,1752.02114410674,0.0,1.0
1999-10-12,21.75,21.75,21.75,21.75,0,5.79744715648317,5.79744715648317,5.79744715648317,5.79744715648317,0,0.0,1.0
1999-10-13,21.75,21.75,21.75,21.75,0,5.79744715648317,5.79744715648317,5.79744715648317,5.79744715648317,0,0.0,1.0
1999-10-14,21.75,21.75,21.75,21.75,0,5.79744715648317,5.79744715648317,5.79744715648317,5.79744715648317,0,0.0,1.0
1999-10-15,21.75,21.75,21.75,21.75,0,5.79744715648317,5.79744715648317,5.79744715648317,5.79744715648317,0,0.0,1.0
1999-10-18,21.0,21.5,21.0,21.5,800,5.59753518556996,5.73080983284543,5.59753518556996,5.73080983284543,3001.32101774173,0.0,1.0
1999-10-19,22.0,22.0,21.0,21.06,400,5.86408448012091,5.86408448012091,5.59753518556996,5.61352814324301,1500.66050887087,0.0,1.0
1999-10-20,22.0,22.0,22.0,22.0,0,5.86408448012091,5.86408448012091,5.86408448012091,5.86408448012091,0,0.0,1.0
1999-10-21,22.0,22.0,22.0,22.0,0,5.86408448012091,5.86408448012091,5.86408448012091,5.86408448012091,0,0.0,1.0
1999-10-22,22.0,22.0,22.0,22.0,0,5.86408448012091,5.86408448012091,5.86408448012091,5.86408448012091,0,0.0,1.0
1999-10-25,22.0,22.0,22.0,22.0,0,5.86408448012091,5.86408448012091,5.86408448012091,5.86408448012091,0,0.0,1.0
1999-10-26,22.0,22.0,22.0,22.0,0,5.86408448012091,5.86408448012091,5.86408448012091,5.86408448012091,0,0.0,1.0
1999-10-27,22.0,22.0,22.0,22.0,0,5.86408448012091,5.86408448012091,5.86408448012091,5.86408448012091,0,0.0,1.0
1999-10-28,20.75,20.75,20.75,20.75,67,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,251.36063523587,0.0,1.0
1999-10-29,20.75,20.75,20.75,20.75,0,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,0,0.0,1.0
1999-11-01,20.75,20.75,20.75,20.75,0,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,0,0.0,1.0
1999-11-02,20.75,20.75,20.75,20.75,0,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,0,0.0,1.0
1999-11-03,21.87,21.87,21.0,21.0,667,5.82943307182928,5.82943307182928,5.59753518556996,5.59753518556996,2502.35139854217,0.0,1.0
1999-11-04,20.75,20.75,20.75,20.75,600,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,2250.9907633063,0.0,1.0
1999-11-05,20.75,20.75,20.75,20.75,0,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,0,0.0,1.0
1999-11-08,20.75,20.75,20.5,20.75,800,5.53089786193222,5.53089786193222,5.46426053829448,5.53089786193222,3001.32101774174,0.0,1.0
1999-11-09,21.37,21.5,20.75,21.5,2000,5.69615842455381,5.73080983284543,5.53089786193222,5.73080983284543,7503.30254435434,0.0,1.0
1999-11-10,21.38,21.38,21.38,21.38,0,5.69882391749932,5.69882391749932,5.69882391749932,5.69882391749932,0,0.0,1.0
1999-11-11,21.5,21.5,20.0,20.75,3867,5.73080983284543,5.73080983284543,5.33098589101901,5.53089786193222,14507.6354695091,0.0,1.0
1999-11-12,21.75,21.75,21.0,21.25,4667,5.79744715648317,5.79744715648317,5.59753518556996,5.6641725092077,17508.9564872508,0.0,1.0
1999-11-15,21.5,21.5,21.0,21.5,4467,5.73080983284543,5.73080983284543,5.59753518556996,5.73080983284543,16758.6262328154,0.0,1.0
1999-11-16,21.5,21.5,21.5,21.5,867,5.73080983284543,5.73080983284543,5.73080983284543,5.73080983284543,3252.68165297761,0.0,1.0
1999-11-17,21.0,21.0,21.0,21.0,200,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,750.330254435434,0.0,1.0
1999-11-18,21.0,21.5,21.0,21.0,2400,5.59753518556996,5.73080983284543,5.59753518556996,5.59753518556996,9003.9630532252,0.0,1.0
1999-11-19,21.0,21.75,21.0,21.5,2467,5.59753518556996,5.79744715648317,5.59753518556996,5.73080983284543,9255.32368846107,0.0,1.0
1999-11-22,21.0,21.0,21.0,21.0,467,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,1752.02114410674,0.0,1.0
1999-11-23,21.43,21.43,21.0,21.0,2600,5.71215138222687,5.71215138222687,5.59753518556996,5.59753518556996,9754.29330766063,0.0,1.0
1999-11-24,21.0,21.0,21.0,21.0,400,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,1500.66050887087,0.0,1.0
1999-11-26,21.0,21.0,21.0,21.0,0,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,0,0.0,1.0
1999-11-29,21.0,21.0,21.0,21.0,0,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,0,0.0,1.0
1999-11-30,20.75,20.75,20.37,20.37,1200,5.53089786193222,5.53089786193222,5.42960913000286,5.42960913000286,4501.9815266126,0.0,1.0
1999-12-01,20.75,20.75,20.75,20.75,0,5.53089786193222,5.53089786193222,5.53089786193222,5.53089786193222,0,0.0,1.0
1999-12-02,21.0,21.0,21.0,21.0,467,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,1752.02114410674,0.0,1.0
1999-12-03,21.0,21.0,21.0,21.0,0,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,0,0.0,1.0
1999-12-06,20.62,20.62,20.62,20.62,467,5.4962464536406,5.4962464536406,5.4962464536406,5.4962464536406,1752.02114410674,0.0,1.0
1999-12-07,21.0,21.0,20.25,20.25,2467,5.59753518556996,5.59753518556996,5.39762321465675,5.39762321465675,9255.32368846107,0.0,1.0
1999-12-08,21.0,21.0,20.75,20.75,1600,5.59753518556996,5.59753518556996,5.53089786193222,5.53089786193222,6002.64203548347,0.0,1.0
1999-12-09,21.0,21.0,21.0,21.0,0,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,0,0.0,1.0
1999-12-10,21.0,21.25,20.0,21.25,4400,5.59753518556996,5.6641725092077,5.33098589101901,5.6641725092077,16507.2655975795,0.0,1.0
1999-12-13,21.0,21.0,21.0,21.0,1267,5.59753518556996,5.59753518556996,5.59753518556996,5.59753518556996,4753.34216184847,0.0,1.0
1999-12-14,20.0,20.0,20.0,20.0,200,5.33098589101901,5.33098589101901,5.33098589101901,5.33098589101901,750.330254435434,0.0,1.0
1999-12-15,20.0,20.0,20.0,20.0,0,5.33098589101901,5.33098589101901,5.33098589101901,5.33098589101901,0,0.0,1.0
1999-12-16,21.0,21.0,20.5,20.5,667,5.59753518556996,5.59753518556996,5.46426053829448,5.46426053829448,2502.35139854217,0.0,1.0
1999-12-17,21.0,21.0,20.0,20.0,5000,5.59753518556996,5.59753518556996,5.33098589101901,5.33098589101901,18758.2563608858,0.0,1.0
1999-12-20,19.25,20.0,19.0,20.0,2400,5.13107392010579,5.33098589101901,5.06443659646806,5.33098589101901,9003.96305322521,0.0,1.0
1999-12-21,20.5,20.5,20.5,20.5,67,5.46426053829448,5.46426053829448,5.46426053829448,5.46426053829448,251.36063523587,0.0,1.0
1999-12-22,19.81,20.5,19.81,20.5,3467,5.28034152505433,5.46426053829448,5.28034152505433,5.46426053829448,13006.9749606382,0.0,1.0
1999-12-23,20.5,20.5,20.5,20.5,200,5.46426053829448,5.46426053829448,5.46426053829448,5.46426053829448,750.330254435434,0.0,1.0
1999-12-27,20.5,20.5,20.5,20.5,200,5.46426053829448,5.46426053829448,5.46426053829448,5.46426053829448,750.330254435434,0.0,1.0
1999-12-28,20.5,20.5,20.5,20.5,600,5.46426053829448,5.46426053829448,5.46426053829448,5.46426053829448,2250.9907633063,0.0,1.0
1999-12-29,20.5,20.5,20.5,20.5,0,5.49358096069509,5.49358096069509,5.49358096069509,5.49358096069509,0,0.11,1.0
1999-12-30,20.5,20.5,20.5,20.5,0,5.49358096069509,5.49358096069509,5.49358096069509,5.49358096069509,0,0.0,1.0
1999-12-31,20.5,20.5,20.5,20.5,0,5.49358096069509,5.49358096069509,5.49358096069509,5.49358096069509,0,0.0,1.0
2000-01-03,20.0,20.0,20.0,20.0,4600,5.35959118116594,5.35959118116594,5.35959118116594,5.35959118116594,17165.4883535326,0.0,1.0
2000-01-04,20.0,20.0,20.0,20.0,0,5.35959118116594,5.35959118116594,5.35959118116594,5.35959118116594,0,0.0,1.0
2000-01-05,20.0,20.0,20.0,20.0,1000,5.35959118116594,5.35959118116594,5.35959118116594,5.35959118116594,3731.62790294187,0.0,1.0
2000-01-06,19.75,20.0,18.62,20.0,1467,5.29259629140136,5.35959118116594,4.98977938966549,5.35959118116594,5474.29813361573,0.0,1.0
2000-01-07,19.75,19.75,19.75,19.75,0,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,0,0.0,1.0
2000-01-10,20.0,20.0,20.0,20.0,3000,5.35959118116594,5.35959118116594,5.35959118116594,5.35959118116594,11194.8837088256,0.0,1.0
2000-01-11,19.75,19.75,19.75,19.75,67,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,250.019069497106,0.0,1.0
2000-01-12,19.75,19.75,19.75,19.75,0,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,0,0.0,1.0
2000-01-13,18.5,19.5,18.5,19.5,3867,4.95762184257849,5.22560140163679,4.95762184257849,5.22560140163679,14430.2051006762,0.0,1.0
2000-01-14,19.75,19.75,19.75,19.75,67,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,250.019069497106,0.0,1.0
2000-01-18,19.0,19.0,19.0,19.0,67,5.09161162210764,5.09161162210764,5.09161162210764,5.09161162210764,250.019069497105,0.0,1.0
2000-01-19,19.75,19.75,19.75,19.75,67,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,250.019069497106,0.0,1.0
2000-01-20,19.75,19.75,19.75,19.75,0,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,0,0.0,1.0
2000-01-21,19.75,19.75,19.75,19.75,0,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,0,0.0,1.0
2000-01-24,19.75,19.75,19.75,19.75,0,5.29259629140136,5.29259629140136,5.29259629140136,5.29259629140136,0,0.0,1.0
2000-01-25,18.5,18.5,18.5,18.5,600,4.95762184257849,4.95762184257849,4.95762184257849,4.95762184257849,2238.97674176512,0.0,1.0
2000-01-26,19.5,19.5,18.5,18.5,2400,5.22560140163679,5.22560140163679,4.95762184257849,4.95762184257849,8955.90696706049,0.0,1.0
2000-01-27,18.5,19.0,18.5,19.0,600,4.95762184257849,5.09161162210764,4.95762184257849,5.09161162210764,2238.97674176512,0.0,1.0
2000-01-28,18.5,18.5,18.5,18.5,0,4.95762184257849,4.95762184257849,4.95762184257849,4.95762184257849,0,0.0,1.0
2000-01-31,19.5,19.5,18.5,18.5,4600,5.22560140163679,5.22560140163679,4.95762184257849,4.95762184257849,17165.4883535326,0.0,1.0
2000-02-01,19.0,19.0,18.5,18.5,1200,5.09161162210764,5.09161162210764,4.95762184257849,4.95762184257849,4477.95348353025,0.0,1.0
2000-02-02,19.0,19.0,19.0,19.0,67,5.09161162210764,5.09161162210764,5.09161162210764,5.09161162210764,250.019069497105,0.0,1.0
2000-02-03,18.5,19.25,18.5,19.25,4000,4.95762184257849,5.15860651187222,4.95762184257849,5.15860651187222,14926.5116117675,0.0,1.0
2000-02-04,19.25,19.25,19.25,19.25,200,5.15860651187222,5.15860651187222,5.15860651187222,5.15860651187222,746.325580588374,0.0,1.0
2000-02-07,18.5,18.5,18.5,18.5,67,4.95762184257849,4.95762184257849,4.95762184257849,4.95762184257849,250.019069497106,0.0,1.0
2000-02-08,16.0,18.5,16.0,18.5,8667,4.28767294493275,4.95762184257849,4.28767294493275,4.95762184257849,32342.0190347972,0.0,1.0
2000-02-09,16.93,17.5,16.25,17.5,3267,4.53689393485697,4.6896422835202,4.35466783469733,4.6896422835202,12191.2283589111,0.0,1.0
2000-02-10,17.37,17.5,16.0,17.5,800,4.65480494084262,4.6896422835202,4.28767294493275,4.6896422835202,2985.3023223535,0.0,1.0
2000-02-11,17.37,17.37,17.37,17.37,0,4.65480494084262,4.65480494084262,4.65480494084262,4.65480494084262,0,0.0,1.0
2000-02-14,17.37,17.37,17.37,17.37,0,4.65480494084262,4.65480494084262,4.65480494084262,4.65480494084262,0,0.0,1.0
2000-02-15,15.25,17.0,15.12,16.5,2200,4.08668827563903,4.55565250399105,4.05185093296145,4.4216627244619,8209.58138647211,0.0,1.0
2000-02-16,16.0,16.0,16.0,16.0,467,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,1742.67023067385,0.0,1.0
2000-02-17,16.0,16.0,15.5,15.5,40000,4.28767294493275,4.28767294493275,4.1536831654036,4.1536831654036,149265.116117675,0.0,1.0
2000-02-18,16.0,16.0,16.0,16.0,0,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,0,0.0,1.0
2000-02-22,16.0,16.75,16.0,16.75,467,4.28767294493275,4.48865761422647,4.28767294493275,4.48865761422647,1742.67023067385,0.0,1.0
2000-02-23,16.0,16.0,16.0,16.0,0,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,0,0.0,1.0
2000-02-24,16.5,16.5,15.35,15.75,4467,4.4216627244619,4.4216627244619,4.11348623154486,4.22067805516818,16669.1818424413,0.0,1.0
2000-02-25,16.5,16.5,16.5,16.5,0,4.4216627244619,4.4216627244619,4.4216627244619,4.4216627244619,0,0.0,1.0
2000-02-28,16.25,16.25,15.5,15.5,1200,4.35466783469733,4.35466783469733,4.1536831654036,4.1536831654036,4477.95348353024,0.0,1.0
2000-02-29,16.25,16.25,16.25,16.25,0,4.35466783469733,4.35466783469733,4.35466783469733,4.35466783469733,0,0.0,1.0
2000-03-01,16.25,16.25,16.25,16.25,0,4.35466783469733,4.35466783469733,4.35466783469733,4.35466783469733,0,0.0,1.0
2000-03-02,16.25,16.25,16.25,16.25,0,4.35466783469733,4.35466783469733,4.35466783469733,4.35466783469733,0,0.0,1.0
2000-03-03,15.5,15.5,15.5,15.5,200,4.1536831654036,4.1536831654036,4.1536831654036,4.1536831654036,746.325580588375,0.0,1.0
2000-03-06,16.5,16.5,15.93,15.93,267,4.4216627244619,4.4216627244619,4.26891437579867,4.26891437579867,996.34465008548,0.0,1.0
2000-03-07,15.75,15.75,15.75,15.75,1067,4.22067805516818,4.22067805516818,4.22067805516818,4.22067805516818,3981.64697243897,0.0,1.0
2000-03-08,15.75,15.75,15.75,15.75,0,4.22067805516818,4.22067805516818,4.22067805516818,4.22067805516818,0,0.0,1.0
2000-03-09,16.0,16.5,16.0,16.5,6400,4.28767294493275,4.4216627244619,4.28767294493275,4.4216627244619,23882.418578828,0.0,1.0
2000-03-10,16.0,16.0,16.0,16.0,0,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,0,0.0,1.0
2000-03-13,16.0,16.25,16.0,16.25,200,4.28767294493275,4.35466783469733,4.28767294493275,4.35466783469733,746.325580588374,0.0,1.0
2000-03-14,16.0,16.0,16.0,16.0,0,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,0,0.0,1.0
2000-03-15,15.87,16.25,15.75,16.25,2067,4.25283560225517,4.35466783469733,4.22067805516818,4.35466783469733,7713.27487538085,0.0,1.0
2000-03-16,15.87,15.87,15.87,15.87,0,4.25283560225517,4.25283560225517,4.25283560225517,4.25283560225517,0,0.0,1.0
2000-03-17,15.62,15.75,15.62,15.75,5000,4.1858407124906,4.22067805516818,4.1858407124906,4.22067805516818,18658.1395147093,0.0,1.0
2000-03-20,15.63,15.63,15.63,15.63,0,4.18852050808118,4.18852050808118,4.18852050808118,4.18852050808118,0,0.0,1.0
2000-03-21,16.0,16.0,15.5,16.0,2600,4.28767294493275,4.28767294493275,4.1536831654036,4.28767294493275,9702.23254764887,0.0,1.0
2000-03-22,16.0,16.0,15.5,15.5,1200,4.28767294493275,4.28767294493275,4.1536831654036,4.1536831654036,4477.95348353025,0.0,1.0
2000-03-23,16.0,16.0,16.0,16.0,1067,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,3981.64697243898,0.0,1.0
2000-03-24,16.0,16.0,16.0,16.0,0,4.28767294493275,4.28767294493275,4.28767294493275,4.28767294493275,0,0.0,1.0
2000-03-27,16.37,16.37,15.75,16.37,1800,4.38682538178432,4.38682538178432,4.22067805516818,4.38682538178432,6716.93022529537,0.0,1.0
2000-03-28,16.37,16.37,15.75,15.75,3400,4.38682538178432,4.38682538178432,4.22067805516818,4.22067805516818,12687.5348700024,0.0,1.0
2000-03-29,16.0,16.37,16.0,16.37,467,4.31983049201975,4.4197265721477,4.31983049201975,4.4197265721477,1729.69749942814,0.12,1.0
2000-03-30,16.0,16.0,16.0,16.0,400,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,1481.53961407121,0.0,1.0
2000-03-31,16.0,16.0,16.0,16.0,0,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,0,0.0,1.0
2000-04-03,15.75,15.75,15.5,15.5,1467,4.25233314058194,4.25233314058194,4.18483578914413,4.18483578914413,5433.54653460618,0.0,1.0
2000-04-04,16.25,16.25,16.25,16.25,467,4.38732784345756,4.38732784345756,4.38732784345756,4.38732784345756,1729.69749942814,0.0,1.0
2000-04-05,16.25,16.25,16.25,16.25,0,4.38732784345756,4.38732784345756,4.38732784345756,4.38732784345756,0,0.0,1.0
2000-04-06,16.0,16.0,15.5,16.0,400,4.31983049201975,4.31983049201975,4.18483578914413,4.31983049201975,1481.53961407121,0.0,1.0
2000-04-07,16.25,16.25,16.0,16.0,267,4.38732784345756,4.38732784345756,4.31983049201975,4.31983049201975,988.927692392535,0.0,1.0
2000-04-10,16.12,16.25,15.75,16.25,3667,4.3522292207099,4.38732784345756,4.25233314058194,4.38732784345756,13582.0144119978,0.0,1.0
2000-04-11,16.25,16.25,16.25,16.25,1000,4.38732784345756,4.38732784345756,4.38732784345756,4.38732784345756,3703.84903517803,0.0,1.0
2000-04-12,16.25,16.25,16.0,16.0,1867,4.38732784345756,4.38732784345756,4.31983049201975,4.31983049201975,6915.08614867739,0.0,1.0
2000-04-13,16.0,16.25,15.5,16.25,5600,4.31983049201975,4.38732784345756,4.18483578914413,4.38732784345756,20741.554596997,0.0,1.0
2000-04-14,15.87,16.25,15.5,15.5,4400,4.28473186927209,4.38732784345756,4.18483578914413,4.18483578914413,16296.9357547833,0.0,1.0
2000-04-17,15.87,16.25,15.5,15.5,0,4.28473186927209,4.38732784345756,4.18483578914413,4.18483578914413,0,0.0,1.0
2000-04-18,15.75,15.75,15.75,15.75,67,4.25233314058194,4.25233314058194,4.25233314058194,4.25233314058194,248.157885356928,0.0,1.0
2000-04-19,16.37,16.37,16.0,16.37,2667,4.4197265721477,4.4197265721477,4.31983049201975,4.4197265721477,9878.16537681983,0.0,1.0
2000-04-20,16.38,16.38,16.38,16.38,0,4.42242646620522,4.42242646620522,4.42242646620522,4.42242646620522,0,0.0,1.0
2000-04-24,16.38,16.38,16.38,16.38,0,4.42242646620522,4.42242646620522,4.42242646620522,4.42242646620522,0,0.0,1.0
2000-04-25,16.0,16.0,15.5,15.5,400,4.31983049201975,4.31983049201975,4.18483578914413,4.18483578914413,1481.53961407121,0.0,1.0
2000-04-26,16.0,16.0,16.0,16.0,0,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,0,0.0,1.0
2000-04-27,16.0,16.0,16.0,16.0,0,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,0,0.0,1.0
2000-04-28,16.0,16.0,16.0,16.0,0,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,0,0.0,1.0
2000-05-01,16.5,16.5,16.5,16.5,200,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,740.769807035608,0.0,1.0
2000-05-02,16.5,16.5,16.5,16.5,67,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,248.157885356929,0.0,1.0
2000-05-03,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-04,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-05,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-08,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-09,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-10,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-11,16.0,16.0,15.75,15.75,1867,4.31983049201975,4.31983049201975,4.25233314058194,4.25233314058194,6915.08614867739,0.0,1.0
2000-05-12,16.0,16.0,16.0,16.0,0,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,0,0.0,1.0
2000-05-15,16.5,16.5,15.75,15.75,267,4.45482519489536,4.45482519489536,4.25233314058194,4.25233314058194,988.927692392537,0.0,1.0
2000-05-16,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-17,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-18,16.5,16.5,16.5,16.5,0,4.45482519489536,4.45482519489536,4.45482519489536,4.45482519489536,0,0.0,1.0
2000-05-19,17.0,17.0,17.0,17.0,400,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,1481.53961407121,0.0,1.0
2000-05-22,15.5,15.5,15.5,15.5,467,4.18483578914413,4.18483578914413,4.18483578914413,4.18483578914413,1729.69749942814,0.0,1.0
2000-05-23,15.5,15.5,15.5,15.5,0,4.18483578914413,4.18483578914413,4.18483578914413,4.18483578914413,0,0.0,1.0
2000-05-24,15.5,15.5,15.5,15.5,0,4.18483578914413,4.18483578914413,4.18483578914413,4.18483578914413,0,0.0,1.0
2000-05-25,15.5,15.5,15.5,15.5,0,4.18483578914413,4.18483578914413,4.18483578914413,4.18483578914413,0,0.0,1.0
2000-05-26,15.5,15.5,15.5,15.5,0,4.18483578914413,4.18483578914413,4.18483578914413,4.18483578914413,0,0.0,1.0
2000-05-30,17.0,17.0,17.0,17.0,667,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,2470.46730646375,0.0,1.0
2000-05-31,17.0,17.0,17.0,17.0,0,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,0,0.0,1.0
2000-06-01,17.0,17.0,17.0,17.0,0,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,0,0.0,1.0
2000-06-02,17.0,17.0,17.0,17.0,0,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,0,0.0,1.0
2000-06-05,17.0,17.0,17.0,17.0,0,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,0,0.0,1.0
2000-06-06,17.0,17.0,17.0,17.0,267,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,988.927692392536,0.0,1.0
2000-06-07,17.0,17.0,17.0,17.0,0,4.58981989777098,4.58981989777098,4.58981989777098,4.58981989777098,0,0.0,1.0
2000-06-08,15.87,16.0,15.87,15.87,2000,4.28473186927209,4.31983049201975,4.28473186927209,4.28473186927209,7407.69807035607,0.0,1.0
2000-06-09,15.87,15.87,15.87,15.87,0,4.28473186927209,4.28473186927209,4.28473186927209,4.28473186927209,0,0.0,1.0
2000-06-12,15.87,15.87,15.87,15.87,0,4.28473186927209,4.28473186927209,4.28473186927209,4.28473186927209,0,0.0,1.0
2000-06-13,15.87,15.87,15.87,15.87,0,4.28473186927209,4.28473186927209,4.28473186927209,4.28473186927209,0,0.0,1.0
2000-06-14,15.87,15.87,15.87,15.87,0,4.28473186927209,4.28473186927209,4.28473186927209,4.28473186927209,0,0.0,1.0
2000-06-15,16.0,16.0,16.0,16.0,467,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,1729.69749942814,0.0,1.0
2000-06-16,16.0,16.0,16.0,16.0,0,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,0,0.0,1.0
2000-06-19,16.37,16.37,16.0,16.0,200,4.4197265721477,4.4197265721477,4.31983049201975,4.31983049201975,740.769807035608,0.0,1.0
2000-06-20,16.38,16.38,16.38,16.38,0,4.42242646620522,4.42242646620522,4.42242646620522,4.42242646620522,0,0.0,1.0
2000-06-21,16.38,16.38,16.38,16.38,0,4.42242646620522,4.42242646620522,4.42242646620522,4.42242646620522,0,0.0,1.0
2000-06-22,16.0,16.0,16.0,16.0,67,4.31983049201975,4.31983049201975,4.31983049201975,4.31983049201975,248.157885356928,0.0,1.0
2000-06-23,15.75,15.87,15.5,15.87,5600,4.25233314058194,4.28473186927209,4.18483578914413,4.28473186927209,20741.554596997,0.0,1.0
2000-06-26,15.75,15.75,15.75,15.75,0,4.25233314058194,4.25233314058194,4.25233314058194,4.25233314058194,0,0.0,1.0
2000-06-27,15.5,15.5,15.5,15.5,2000,4.18483578914413,4.18483578914413,4.18483578914413,4.18483578914413,7407.69807035607,0.0,1.0
2000-06-28,15.5,15.5,15.5,15.5,0,4.21723451783428,4.21723451783428,4.21723451783428,4.21723451783428,0,0.12,1.0
2000-06-29,15.5,15.5,15.5,15.5,0,4.21723451783428,4.21723451783428,4.21723451783428,4.21723451783428,0,0.0,1.0
2000-06-30,16.25,16.5,15.5,15.5,4400,4.42129425256819,4.48931416414617,4.21723451783428,4.21723451783428,16171.7352240168,0.0,1.0
2000-07-03,16.25,16.25,16.25,16.25,0,4.42129425256819,4.42129425256819,4.42129425256819,4.42129425256819,0,0.0,1.0
2000-07-05,16.5,16.5,16.5,16.5,1667,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,6126.8824132809,0.0,1.0
2000-07-06,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-07-07,16.75,16.75,16.5,16.5,1600,4.55733407572414,4.55733407572414,4.48931416414617,4.48931416414617,5880.63099055155,0.0,1.0
2000-07-10,16.75,16.75,16.75,16.75,2000,4.55733407572414,4.55733407572414,4.55733407572414,4.55733407572414,7350.78873818944,0.0,1.0
2000-07-11,16.0,16.0,16.0,16.0,667,4.35327434099022,4.35327434099022,4.35327434099022,4.35327434099022,2451.48804418618,0.0,1.0
2000-07-12,16.0,16.0,16.0,16.0,0,4.35327434099022,4.35327434099022,4.35327434099022,4.35327434099022,0,0.0,1.0
2000-07-13,16.25,16.25,16.25,16.25,267,4.42129425256819,4.42129425256819,4.42129425256819,4.42129425256819,981.330296548292,0.0,1.0
2000-07-14,17.0,17.0,16.75,16.75,3800,4.62535398730211,4.62535398730211,4.55733407572414,4.55733407572414,13966.4986025599,0.0,1.0
2000-07-17,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-07-18,17.0,17.0,16.5,16.5,4800,4.62535398730211,4.62535398730211,4.48931416414617,4.48931416414617,17641.8929716547,0.0,1.0
2000-07-19,16.62,17.0,16.62,17.0,3200,4.52196372170359,4.62535398730211,4.52196372170359,4.62535398730211,11761.2619811031,0.0,1.0
2000-07-20,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-07-21,16.75,16.75,16.5,16.5,1067,4.55733407572414,4.55733407572414,4.48931416414617,4.48931416414617,3921.64579182407,0.0,1.0
2000-07-24,17.0,17.0,17.0,17.0,1000,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,3675.39436909472,0.0,1.0
2000-07-25,17.0,17.0,17.0,17.0,1000,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,3675.39436909472,0.0,1.0
2000-07-26,17.0,17.12,17.0,17.12,600,4.62535398730211,4.65800354485954,4.62535398730211,4.65800354485954,2205.23662145683,0.0,1.0
2000-07-27,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-07-28,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-07-31,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-08-01,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-08-02,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-08-03,17.0,17.0,17.0,17.0,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-08-04,16.5,16.75,16.5,16.75,15200,4.48931416414617,4.55733407572414,4.48931416414617,4.55733407572414,55865.9944102397,0.0,1.0
2000-08-07,16.37,16.37,16.37,16.37,1667,4.45394381012562,4.45394381012562,4.45394381012562,4.45394381012562,6126.8824132809,0.0,1.0
2000-08-08,16.37,16.37,16.37,16.37,1200,4.45394381012562,4.45394381012562,4.45394381012562,4.45394381012562,4410.47324291367,0.0,1.0
2000-08-09,16.87,17.12,16.87,17.12,2267,4.58998363328157,4.65800354485954,4.58998363328157,4.65800354485954,8332.11903473773,0.0,1.0
2000-08-10,16.88,16.88,16.88,16.88,0,4.59270442974468,4.59270442974468,4.59270442974468,4.59270442974468,0,0.0,1.0
2000-08-11,16.5,16.5,16.5,16.5,1400,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,5145.55211673261,0.0,1.0
2000-08-14,16.62,16.62,16.62,16.62,6000,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,22052.3662145684,0.0,1.0
2000-08-15,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-16,16.5,16.5,16.5,16.5,67,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,246.251422729346,0.0,1.0
2000-08-17,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-08-18,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-08-21,16.37,16.37,16.37,16.37,2467,4.45394381012562,4.45394381012562,4.45394381012562,4.45394381012562,9067.19790855668,0.0,1.0
2000-08-22,16.62,16.62,16.62,16.62,2467,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,9067.19790855669,0.0,1.0
2000-08-23,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-24,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-25,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-28,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-29,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-30,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-08-31,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-09-01,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-09-05,16.62,16.62,16.62,16.62,0,4.52196372170359,4.52196372170359,4.52196372170359,4.52196372170359,0,0.0,1.0
2000-09-06,16.5,16.5,16.5,16.5,200,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,735.078873818944,0.0,1.0
2000-09-07,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-08,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-11,16.5,16.5,16.5,16.5,2467,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,9067.19790855667,0.0,1.0
2000-09-12,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-13,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-14,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-15,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-18,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-19,16.5,16.75,16.25,16.75,5600,4.48931416414617,4.55733407572414,4.42129425256819,4.55733407572414,20582.2084669304,0.0,1.0
2000-09-20,16.5,16.62,16.5,16.62,1400,4.48931416414617,4.52196372170359,4.48931416414617,4.52196372170359,5145.55211673261,0.0,1.0
2000-09-21,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-22,16.5,16.5,16.5,16.5,0,4.48931416414617,4.48931416414617,4.48931416414617,4.48931416414617,0,0.0,1.0
2000-09-25,17.0,17.0,17.0,17.0,2467,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,9067.19790855668,0.0,1.0
2000-09-26,16.87,17.0,16.87,17.0,1067,4.58998363328157,4.62535398730211,4.58998363328157,4.62535398730211,3921.64579182406,0.0,1.0
2000-09-27,16.88,16.88,16.88,16.88,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.12,1.0
2000-09-28,16.88,16.88,16.88,16.88,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-09-29,16.88,16.88,16.88,16.88,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-10-02,16.88,16.88,16.88,16.88,0,4.62535398730211,4.62535398730211,4.62535398730211,4.62535398730211,0,0.0,1.0
2000-10-03,17.0,17.0,16.62,16.62,1400,4.65823565071895,4.65823565071895,4.55411038323229,4.55411038323229,5109.23057237921,0.0,1.0
2000-10-04,17.0,17.0,17.0,17.0,0,4.65823565071895,4.65823565071895,4.65823565071895,4.65823565071895,0,0.0,1.0
2000-10-05,17.25,17.25,17.25,17.25,267,4.7267391161707,4.7267391161707,4.7267391161707,4.7267391161707,974.403259160891,0.0,1.0
2000-10-06,17.25,17.25,17.25,17.25,67,4.7267391161707,4.7267391161707,4.7267391161707,4.7267391161707,244.513177392433,0.0,1.0
2000-10-09,17.25,17.25,17.25,17.25,0,4.7267391161707,4.7267391161707,4.7267391161707,4.7267391161707,0,0.0,1.0
2000-10-10,16.75,16.75,16.62,16.62,4800,4.5897321852672,4.5897321852672,4.55411038323229,4.55411038323229,17517.361962443,0.0,1.0
2000-10-11,17.0,17.0,17.0,17.0,267,4.65823565071895,4.65823565071895,4.65823565071895,4.65823565071895,974.403259160891,0.0,1.0
2000-10-12,17.0,17.0,17.0,17.0,0,4.65823565071895,4.65823565071895,4.65823565071895,4.65823565071895,0,0.0,1.0
2000-10-13,16.62,16.75,16.62,16.62,3800,4.55411038323229,4.5897321852672,4.55411038323229,4.55411038323229,13867.9115536007,0.0,1.0
2000-10-16,16.87,16.87,16.62,16.87,1000,4.62261384868404,4.62261384868404,4.55411038323229,4.62261384868404,3649.45040884229,0.0,1.0
2000-10-17,16.62,16.62,16.37,16.37,38000,4.55411038323229,4.55411038323229,4.48560691778054,4.48560691778054,138679.115536007,0.0,1.0
2000-10-18,16.62,16.62,16.62,16.62,0,4.55411038323229,4.55411038323229,4.55411038323229,4.55411038323229,0,0.0,1.0
2000-10-19,16.37,16.37,16.37,16.37,600,4.48560691778054,4.48560691778054,4.48560691778054,4.48560691778054,2189.67024530537,0.0,1.0
2000-10-20,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-10-23,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-10-24,16.5,16.5,16.12,16.12,5267,4.52122871981545,4.52122871981545,4.41710345232879,4.41710345232879,19221.6553033723,0.0,1.0
2000-10-25,16.5,16.5,16.5,16.5,0,4.52122871981545,4.52122871981545,4.52122871981545,4.52122871981545,0,0.0,1.0
2000-10-26,16.43,16.43,16.43,16.43,2200,4.50204774948896,4.50204774948896,4.50204774948896,4.50204774948896,8028.79089945304,0.0,1.0
2000-10-27,16.12,16.12,16.12,16.12,200,4.41710345232879,4.41710345232879,4.41710345232879,4.41710345232879,729.890081768458,0.0,1.0
2000-10-30,16.12,16.12,16.12,16.12,0,4.41710345232879,4.41710345232879,4.41710345232879,4.41710345232879,0,0.0,1.0
2000-10-31,16.12,16.12,16.12,16.12,400,4.41710345232879,4.41710345232879,4.41710345232879,4.41710345232879,1459.78016353692,0.0,1.0
2000-11-01,16.62,16.62,16.62,16.62,200,4.55411038323229,4.55411038323229,4.55411038323229,4.55411038323229,729.890081768458,0.0,1.0
2000-11-02,16.62,16.62,16.62,16.62,0,4.55411038323229,4.55411038323229,4.55411038323229,4.55411038323229,0,0.0,1.0
2000-11-03,16.25,16.25,16.25,16.25,200,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,729.890081768458,0.0,1.0
2000-11-06,16.0,16.0,16.0,16.0,200,4.38422178891195,4.38422178891195,4.38422178891195,4.38422178891195,729.890081768458,0.0,1.0
2000-11-07,16.0,16.0,16.0,16.0,0,4.38422178891195,4.38422178891195,4.38422178891195,4.38422178891195,0,0.0,1.0
2000-11-08,16.37,16.37,16.37,16.37,600,4.48560691778054,4.48560691778054,4.48560691778054,4.48560691778054,2189.67024530537,0.0,1.0
2000-11-09,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-11-10,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-11-13,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-11-14,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-11-15,17.0,17.0,17.0,17.0,67,4.65823565071895,4.65823565071895,4.65823565071895,4.65823565071895,244.513177392433,0.0,1.0
2000-11-16,16.25,16.25,16.25,16.25,867,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,3164.07350446627,0.0,1.0
2000-11-17,16.75,16.75,16.75,16.75,200,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,729.890081768458,0.0,1.0
2000-11-20,16.75,16.75,16.75,16.75,0,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,0,0.0,1.0
2000-11-21,16.75,16.75,16.75,16.75,0,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,0,0.0,1.0
2000-11-22,16.75,16.75,16.75,16.75,0,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,0,0.0,1.0
2000-11-24,16.75,16.75,16.75,16.75,0,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,0,0.0,1.0
2000-11-27,16.75,16.75,16.75,16.75,0,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,0,0.0,1.0
2000-11-28,16.5,16.5,16.25,16.5,5400,4.52122871981545,4.52122871981545,4.4527252543637,4.52122871981545,19707.0322077484,0.0,1.0
2000-11-29,16.5,16.5,16.5,16.5,0,4.52122871981545,4.52122871981545,4.52122871981545,4.52122871981545,0,0.0,1.0
2000-11-30,16.37,16.37,16.37,16.37,267,4.48560691778054,4.48560691778054,4.48560691778054,4.48560691778054,974.403259160892,0.0,1.0
2000-12-01,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-12-04,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-12-05,16.25,16.62,16.25,16.62,1067,4.4527252543637,4.55411038323229,4.4527252543637,4.55411038323229,3893.96358623472,0.0,1.0
2000-12-06,16.5,16.5,16.12,16.12,9067,4.52122871981545,4.52122871981545,4.41710345232879,4.41710345232879,33089.5668569731,0.0,1.0
2000-12-07,16.5,16.5,16.5,16.5,0,4.52122871981545,4.52122871981545,4.52122871981545,4.52122871981545,0,0.0,1.0
2000-12-08,16.5,16.5,16.5,16.5,0,4.52122871981545,4.52122871981545,4.52122871981545,4.52122871981545,0,0.0,1.0
2000-12-11,16.5,16.5,16.5,16.5,0,4.52122871981545,4.52122871981545,4.52122871981545,4.52122871981545,0,0.0,1.0
2000-12-12,16.5,16.5,16.5,16.5,0,4.52122871981545,4.52122871981545,4.52122871981545,4.52122871981545,0,0.0,1.0
2000-12-13,16.12,16.12,16.12,16.12,67,4.41710345232879,4.41710345232879,4.41710345232879,4.41710345232879,244.513177392434,0.0,1.0
2000-12-14,16.12,16.25,16.12,16.12,3600,4.41710345232879,4.4527252543637,4.41710345232879,4.41710345232879,13138.0214718322,0.0,1.0
2000-12-15,16.75,16.75,16.25,16.25,1800,4.5897321852672,4.5897321852672,4.4527252543637,4.4527252543637,6569.01073591612,0.0,1.0
2000-12-18,16.75,16.75,16.75,16.75,67,4.5897321852672,4.5897321852672,4.5897321852672,4.5897321852672,244.513177392433,0.0,1.0
2000-12-19,16.37,16.37,16.12,16.12,600,4.48560691778054,4.48560691778054,4.41710345232879,4.41710345232879,2189.67024530537,0.0,1.0
2000-12-20,16.38,16.38,16.38,16.38,0,4.48834705639861,4.48834705639861,4.48834705639861,4.48834705639861,0,0.0,1.0
2000-12-21,16.25,16.37,16.25,16.37,1067,4.4527252543637,4.48560691778054,4.4527252543637,4.48560691778054,3893.96358623472,0.0,1.0
2000-12-22,16.12,16.12,16.12,16.12,1600,4.41710345232879,4.41710345232879,4.41710345232879,4.41710345232879,5839.12065414767,0.0,1.0
2000-12-26,16.12,16.12,16.12,16.12,0,4.41710345232879,4.41710345232879,4.41710345232879,4.41710345232879,0,0.0,1.0
2000-12-27,16.12,16.12,16.12,16.12,0,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,0,0.13,1.0
2000-12-28,16.12,16.12,16.12,16.12,0,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,0,0.0,1.0
2000-12-29,16.25,16.25,16.12,16.12,667,4.48863432899567,4.48863432899567,4.4527252543637,4.4527252543637,2414.70995531622,0.0,1.0
2001-01-02,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-01-03,15.87,16.25,15.37,16.25,11667,4.38366934160992,4.48863432899567,4.24555751610236,4.48863432899567,42237.5128166033,0.0,1.0
2001-01-04,15.5,15.87,15.5,15.75,1200,4.28146659073433,4.38366934160992,4.28146659073433,4.35052250348811,4344.30576668586,0.0,1.0
2001-01-05,15.5,15.5,15.5,15.5,0,4.28146659073433,4.28146659073433,4.28146659073433,4.28146659073433,0,0.0,1.0
2001-01-08,15.5,15.5,15.5,15.5,0,4.28146659073433,4.28146659073433,4.28146659073433,4.28146659073433,0,0.0,1.0
2001-01-09,16.25,16.25,16.0,16.25,2200,4.48863432899567,4.48863432899567,4.41957841624189,4.48863432899567,7964.56057225741,0.0,1.0
2001-01-10,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-01-11,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-01-12,16.25,16.25,16.25,16.25,400,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,1448.10192222862,0.0,1.0
2001-01-16,16.25,16.25,16.25,16.25,467,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,1690.65899420191,0.0,1.0
2001-01-17,16.5,16.5,15.87,16.12,6267,4.55769024174945,4.55769024174945,4.38366934160992,4.4527252543637,22688.1368665169,0.0,1.0
2001-01-18,16.5,16.5,16.0,16.0,1267,4.55769024174945,4.55769024174945,4.41957841624189,4.41957841624189,4586.86283865915,0.0,1.0
2001-01-19,16.5,16.5,16.5,16.5,0,4.55769024174945,4.55769024174945,4.55769024174945,4.55769024174945,0,0.0,1.0
2001-01-22,16.31,16.37,16.31,16.37,400,4.50520774805657,4.52178116711748,4.50520774805657,4.52178116711748,1448.10192222862,0.0,1.0
2001-01-23,16.25,16.25,16.25,16.25,600,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,2172.15288334293,0.0,1.0
2001-01-24,16.12,16.18,16.12,16.12,5400,4.4527252543637,4.46929867342461,4.4527252543637,4.4527252543637,19549.3759500864,0.0,1.0
2001-01-25,16.12,16.12,16.12,16.12,0,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,0,0.0,1.0
2001-01-26,16.0,16.0,15.87,15.87,1800,4.41957841624189,4.41957841624189,4.38366934160992,4.38366934160992,6516.45865002879,0.0,1.0
2001-01-29,16.0,16.0,16.0,16.0,600,4.41957841624189,4.41957841624189,4.41957841624189,4.41957841624189,2172.15288334293,0.0,1.0
2001-01-30,16.18,16.18,16.0,16.0,1600,4.46929867342461,4.46929867342461,4.41957841624189,4.41957841624189,5792.40768891448,0.0,1.0
2001-01-31,16.0,16.06,16.0,16.06,1867,4.41957841624189,4.43615183530279,4.41957841624189,4.43615183530279,6759.01572200208,0.0,1.0
2001-02-01,16.25,16.25,16.06,16.25,1867,4.48863432899567,4.48863432899567,4.43615183530279,4.48863432899567,6759.01572200208,0.0,1.0
2001-02-02,16.25,16.25,16.25,16.25,1000,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,3620.25480557155,0.0,1.0
2001-02-05,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-02-06,16.25,16.25,16.13,16.19,3600,4.48863432899567,4.48863432899567,4.45548749087385,4.47206090993476,13032.9173000576,0.0,1.0
2001-02-07,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-02-08,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-02-09,16.0,16.13,16.0,16.13,2600,4.41957841624189,4.45548749087385,4.41957841624189,4.45548749087385,9412.66249448603,0.0,1.0
2001-02-12,16.0,16.0,16.0,16.0,1000,4.41957841624189,4.41957841624189,4.41957841624189,4.41957841624189,3620.25480557155,0.0,1.0
2001-02-13,16.25,16.5,16.0,16.13,17067,4.48863432899567,4.55769024174945,4.41957841624189,4.45548749087385,61786.8887666896,0.0,1.0
2001-02-14,16.13,16.13,16.13,16.13,467,4.45548749087385,4.45548749087385,4.45548749087385,4.45548749087385,1690.65899420192,0.0,1.0
2001-02-15,16.13,16.13,16.13,16.13,1200,4.45548749087385,4.45548749087385,4.45548749087385,4.45548749087385,4344.30576668586,0.0,1.0
2001-02-16,16.25,16.25,16.13,16.13,5400,4.48863432899567,4.48863432899567,4.45548749087385,4.45548749087385,19549.3759500864,0.0,1.0
2001-02-20,16.38,16.38,16.38,16.38,467,4.52454340362763,4.52454340362763,4.52454340362763,4.52454340362763,1690.65899420191,0.0,1.0
2001-02-21,16.38,16.38,16.38,16.38,1867,4.52454340362763,4.52454340362763,4.52454340362763,4.52454340362763,6759.01572200209,0.0,1.0
2001-02-22,16.38,16.38,16.25,16.38,1600,4.52454340362763,4.52454340362763,4.48863432899567,4.52454340362763,5792.40768891448,0.0,1.0
2001-02-23,16.38,16.38,16.38,16.38,0,4.52454340362763,4.52454340362763,4.52454340362763,4.52454340362763,0,0.0,1.0
2001-02-26,16.38,16.38,16.38,16.38,0,4.52454340362763,4.52454340362763,4.52454340362763,4.52454340362763,0,0.0,1.0
2001-02-27,16.38,16.38,16.38,16.38,0,4.52454340362763,4.52454340362763,4.52454340362763,4.52454340362763,0,0.0,1.0
2001-02-28,16.5,16.5,16.25,16.25,1467,4.55769024174945,4.55769024174945,4.48863432899567,4.48863432899567,5310.91379977346,0.0,1.0
2001-03-01,16.5,16.5,16.5,16.5,0,4.55769024174945,4.55769024174945,4.55769024174945,4.55769024174945,0,0.0,1.0
2001-03-02,16.25,16.25,16.25,16.25,867,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,3138.76091643053,0.0,1.0
2001-03-05,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-03-06,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-03-07,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-03-08,16.5,16.5,16.5,16.5,3800,4.55769024174945,4.55769024174945,4.55769024174945,4.55769024174945,13756.9682611719,0.0,1.0
2001-03-09,16.25,16.25,16.25,16.25,600,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,2172.15288334293,0.0,1.0
2001-03-12,16.25,16.25,16.25,16.25,0,4.48863432899567,4.48863432899567,4.48863432899567,4.48863432899567,0,0.0,1.0
2001-03-13,17.0,17.0,17.0,17.0,400,4.69580206725701,4.69580206725701,4.69580206725701,4.69580206725701,1448.10192222862,0.0,1.0
2001-03-14,16.13,16.13,16.13,16.13,267,4.45548749087385,4.45548749087385,4.45548749087385,4.45548749087385,966.608033087605,0.0,1.0
2001-03-15,16.13,16.13,16.13,16.13,400,4.45548749087385,4.45548749087385,4.45548749087385,4.45548749087385,1448.10192222862,0.0,1.0
2001-03-16,16.12,16.12,16.12,16.12,0,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,0,0.0,1.0
2001-03-19,16.12,16.12,16.12,16.12,0,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,0,0.0,1.0
2001-03-20,16.12,16.12,16.12,16.12,0,4.4527252543637,4.4527252543637,4.4527252543637,4.4527252543637,0,0.0,1.0
2001-03-21,16.75,16.75,16.75,16.75,1000,4.62674615450323,4.62674615450323,4.62674615450323,4.62674615450323,3620.25480557155,0.0,1.0
2001-03-22,16.75,16.75,16.75,16.75,800,4.62674615450323,4.62674615450323,4.62674615450323,4.62674615450323,2896.20384445724,0.0,1.0
2001-03-23,16.75,16.75,16.63,16.63,867,4.62674615450323,4.62674615450323,4.59359931638141,4.59359931638141,3138.76091643053,0.0,1.0
2001-03-26,16.63,17.25,16.63,16.88,1667,4.59359931638141,4.76485798001079,4.59359931638141,4.66265522913519,6034.96476088778,0.0,1.0
2001-03-27,16.62,16.62,16.62,16.62,0,4.59083707987126,4.59083707987126,4.59083707987126,4.59083707987126,0,0.0,1.0
2001-03-28,17.5,17.5,17.5,17.5,400,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,1437.42391599551,0.13,1.0
2001-03-29,17.5,17.5,17.5,17.5,67,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,240.768505929248,0.0,1.0
2001-03-30,16.63,17.5,16.63,17.5,867,4.62772319701739,4.86982296739653,4.62772319701739,4.86982296739653,3115.61633792027,0.0,1.0
2001-04-02,17.5,18.0,17.5,17.5,867,4.86982296739653,5.008960766465,4.86982296739653,4.86982296739653,3115.61633792027,0.0,1.0
2001-04-03,17.5,17.5,17.5,17.5,0,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,0,0.0,1.0
2001-04-04,18.0,18.0,18.0,18.0,200,5.008960766465,5.008960766465,5.008960766465,5.008960766465,718.711957997756,0.0,1.0
2001-04-05,18.0,18.0,18.0,18.0,1000,5.008960766465,5.008960766465,5.008960766465,5.008960766465,3593.55978998878,0.0,1.0
2001-04-06,18.0,18.0,18.0,18.0,267,5.008960766465,5.008960766465,5.008960766465,5.008960766465,959.480463927004,0.0,1.0
2001-04-09,18.0,18.0,18.0,18.0,0,5.008960766465,5.008960766465,5.008960766465,5.008960766465,0,0.0,1.0
2001-04-10,17.3,17.3,17.3,17.3,600,4.81416784776914,4.81416784776914,4.81416784776914,4.81416784776914,2156.13587399327,0.0,1.0
2001-04-11,17.3,17.3,17.3,17.3,0,4.81416784776914,4.81416784776914,4.81416784776914,4.81416784776914,0,0.0,1.0
2001-04-12,17.3,17.3,17.3,17.3,0,4.81416784776914,4.81416784776914,4.81416784776914,4.81416784776914,0,0.0,1.0
2001-04-16,17.3,17.3,17.3,17.3,0,4.81416784776914,4.81416784776914,4.81416784776914,4.81416784776914,0,0.0,1.0
2001-04-17,17.75,17.75,17.4,17.4,600,4.93939186693077,4.93939186693077,4.84199540758284,4.84199540758284,2156.13587399326,0.0,1.0
2001-04-18,17.3,18.25,17.3,18.0,2667,4.81416784776914,5.07852966599924,4.81416784776914,5.008960766465,9584.02395990007,0.0,1.0
2001-04-19,17.3,17.3,17.3,17.3,0,4.81416784776914,4.81416784776914,4.81416784776914,4.81416784776914,0,0.0,1.0
2001-04-20,18.0,18.0,18.0,18.0,1000,5.008960766465,5.008960766465,5.008960766465,5.008960766465,3593.55978998878,0.0,1.0
2001-04-23,18.25,18.25,18.25,18.25,400,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,1437.42391599551,0.0,1.0
2001-04-24,17.5,18.7,17.5,18.7,1800,4.86982296739653,5.20375368516086,4.86982296739653,5.20375368516086,6468.4076219798,0.0,1.0
2001-04-25,17.5,17.5,17.5,17.5,0,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,0,0.0,1.0
2001-04-26,17.5,17.5,17.5,17.5,0,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,0,0.0,1.0
2001-04-27,17.5,17.5,17.5,17.5,0,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,0,0.0,1.0
2001-04-30,18.25,18.25,18.25,18.25,200,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,718.711957997755,0.0,1.0
2001-05-01,17.75,18.05,17.55,17.55,4600,4.93939186693077,5.02287454637185,4.88373674730338,4.88373674730338,16530.3750339484,0.0,1.0
2001-05-02,17.38,17.5,17.25,17.5,12867,4.8364298956201,4.86982296739653,4.80025406786229,4.86982296739653,46238.3338177856,0.0,1.0
2001-05-03,17.38,17.38,17.38,17.38,0,4.8364298956201,4.8364298956201,4.8364298956201,4.8364298956201,0,0.0,1.0
2001-05-04,17.38,17.38,17.38,17.38,0,4.8364298956201,4.8364298956201,4.8364298956201,4.8364298956201,0,0.0,1.0
2001-05-07,17.2,17.2,17.2,17.2,800,4.78634028795545,4.78634028795545,4.78634028795545,4.78634028795545,2874.84783199102,0.0,1.0
2001-05-08,17.5,17.5,17.5,17.5,200,4.86982296739653,4.86982296739653,4.86982296739653,4.86982296739653,718.711957997755,0.0,1.0
2001-05-09,17.0,17.0,17.0,17.0,800,4.73068516832806,4.73068516832806,4.73068516832806,4.73068516832806,2874.84783199102,0.0,1.0
2001-05-10,17.75,17.75,17.75,17.75,467,4.93939186693077,4.93939186693077,4.93939186693077,4.93939186693077,1678.19242192476,0.0,1.0
2001-05-11,17.75,17.75,17.75,17.75,467,4.93939186693077,4.93939186693077,4.93939186693077,4.93939186693077,1678.19242192476,0.0,1.0
2001-05-14,18.25,18.25,18.0,18.25,1200,5.07852966599924,5.07852966599924,5.008960766465,5.07852966599924,4312.27174798653,0.0,1.0
2001-05-15,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-16,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-17,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-18,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-21,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-22,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-23,18.25,18.25,18.25,18.25,67,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,240.768505929248,0.0,1.0
2001-05-24,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-25,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-29,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-30,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-05-31,18.25,18.25,18.25,18.25,267,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,959.480463927003,0.0,1.0
2001-06-01,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-04,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-05,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-06,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-07,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-08,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-11,18.25,18.25,18.25,18.25,0,5.07852966599924,5.07852966599924,5.07852966599924,5.07852966599924,0,0.0,1.0
2001-06-12,18.35,18.35,18.35,18.35,667,5.10635722581293,5.10635722581293,5.10635722581293,5.10635722581293,2396.90437992252,0.0,1.0
2001-06-13,18.35,18.35,18.35,18.35,0,5.10635722581293,5.10635722581293,5.10635722581293,5.10635722581293,0,0.0,1.0
2001-06-14,18.35,18.35,18.35,18.35,0,5.10635722581293,5.10635722581293,5.10635722581293,5.10635722581293,0,0.0,1.0
2001-06-15,18.35,18.35,18.35,18.35,200,5.10635722581293,5.10635722581293,5.10635722581293,5.10635722581293,718.711957997756,0.0,1.0
2001-06-18,18.35,18.35,18.35,18.35,0,5.10635722581293,5.10635722581293,5.10635722581293,5.10635722581293,0,0.0,1.0
2001-06-19,18.35,18.35,18.35,18.35,0,5.10635722581293,5.10635722581293,5.10635722581293,5.10635722581293,0,0.0,1.0
2001-06-20,18.5,18.65,18.5,18.65,1600,5.14809856553347,5.18983990525402,5.14809856553347,5.18983990525402,5749.69566398205,0.0,1.0
2001-06-21,18.7,18.7,18.7,18.7,267,5.20375368516086,5.20375368516086,5.20375368516086,5.20375368516086,959.480463927004,0.0,1.0
2001-06-22,18.7,18.7,18.7,18.7,0,5.20375368516086,5.20375368516086,5.20375368516086,5.20375368516086,0,0.0,1.0
2001-06-25,19.0,19.0,19.0,19.0,1000,5.28723636460195,5.28723636460195,5.28723636460195,5.28723636460195,3593.55978998878,0.0,1.0
2001-06-26,19.0,19.0,19.0,19.0,0,5.28723636460195,5.28723636460195,5.28723636460195,5.28723636460195,0,0.0,1.0
2001-06-27,18.7,19.0,18.7,18.75,800,5.23992951291867,5.32399255323287,5.23992951291867,5.2539400196377,2855.00023676219,0.13,1.0
2001-06-28,18.7,18.7,18.7,18.7,0,5.23992951291867,5.23992951291867,5.23992951291867,5.23992951291867,0,0.0,1.0
2001-06-29,18.7,18.7,18.7,18.7,0,5.23992951291867,5.23992951291867,5.23992951291867,5.23992951291867,0,0.0,1.0
2001-07-02,18.7,18.7,18.7,18.7,0,5.23992951291867,5.23992951291867,5.23992951291867,5.23992951291867,0,0.0,1.0
2001-07-03,18.7,18.7,18.7,18.7,0,5.23992951291867,5.23992951291867,5.23992951291867,5.23992951291867,0,0.0,1.0
2001-07-05,18.7,18.7,18.7,18.7,0,5.23992951291867,5.23992951291867,5.23992951291867,5.23992951291867,0,0.0,1.0
2001-07-06,18.7,18.7,18.7,18.7,0,5.23992951291867,5.23992951291867,5.23992951291867,5.23992951291867,0,0.0,1.0
2001-07-09,17.5,19.2,17.5,19.2,4867,4.90367735166185,5.380034580109,4.90367735166185,5.380034580109,17369.107690402,0.0,1.0
2001-07-10,18.75,19.0,17.5,17.5,4200,5.2539400196377,5.32399255323287,4.90367735166185,4.90367735166185,14988.7512430015,0.0,1.0
2001-07-11,18.75,18.75,18.75,18.75,0,5.2539400196377,5.2539400196377,5.2539400196377,5.2539400196377,0,0.0,1.0
2001-07-12,18.75,18.75,18.75,18.75,0,5.2539400196377,5.2539400196377,5.2539400196377,5.2539400196377,0,0.0,1.0
2001-07-13,17.75,17.75,17.75,17.75,267,4.97372988525702,4.97372988525702,4.97372988525702,4.97372988525702,952.856329019383,0.0,1.0
2001-07-16,18.0,18.0,18.0,18.0,267,5.04378241885219,5.04378241885219,5.04378241885219,5.04378241885219,952.856329019383,0.0,1.0
2001-07-17,18.25,18.5,18.25,18.5,267,5.11383495244736,5.18388748604253,5.11383495244736,5.18388748604253,952.856329019383,0.0,1.0
2001-07-18,18.25,18.25,18.25,18.25,0,5.11383495244736,5.11383495244736,5.11383495244736,5.11383495244736,0,0.0,1.0
2001-07-19,19.5,19.5,19.5,19.5,1867,5.46409762042321,5.46409762042321,5.46409762042321,5.46409762042321,6662.85680254377,0.0,1.0
2001-07-20,20.0,20.0,19.5,19.5,2000,5.60420268761355,5.60420268761355,5.46409762042321,5.46409762042321,7137.50059190548,0.0,1.0
2001-07-23,20.0,20.0,20.0,20.0,67,5.60420268761355,5.60420268761355,5.60420268761355,5.60420268761355,239.106269828834,0.0,1.0
2001-07-24,19.2,19.2,19.2,19.2,1000,5.380034580109,5.380034580109,5.380034580109,5.380034580109,3568.75029595275,0.0,1.0
2001-07-25,19.2,19.2,19.2,19.2,1000,5.380034580109,5.380034580109,5.380034580109,5.380034580109,3568.75029595275,0.0,1.0
2001-07-26,19.0,20.0,18.85,18.85,4400,5.32399255323287,5.60420268761355,5.28196103307577,5.28196103307577,15702.5013021921,0.0,1.0
2001-07-27,18.5,19.15,18.3,18.8,7000,5.18388748604253,5.36602407338997,5.1278454591664,5.26795052635673,24981.2520716692,0.0,1.0
2001-07-30,18.5,18.5,18.5,18.5,0,5.18388748604253,5.18388748604253,5.18388748604253,5.18388748604253,0,0.0,1.0
2001-07-31,18.5,18.5,18.5,18.5,0,5.18388748604253,5.18388748604253,5.18388748604253,5.18388748604253,0,0.0,1.0
2001-08-01,19.7,19.7,19.5,19.5,600,5.52013964729934,5.52013964729934,5.46409762042321,5.46409762042321,2141.25017757165,0.0,1.0
2001-08-02,19.7,19.7,19.7,19.7,400,5.52013964729934,5.52013964729934,5.52013964729934,5.52013964729934,1427.5001183811,0.0,1.0
2001-08-03,19.7,19.7,19.7,19.7,0,5.52013964729934,5.52013964729934,5.52013964729934,5.52013964729934,0,0.0,1.0
2001-08-06,19.7,19.7,19.7,19.7,0,5.52013964729934,5.52013964729934,5.52013964729934,5.52013964729934,0,0.0,1.0
2001-08-07,19.7,19.7,19.7,19.7,0,5.52013964729934,5.52013964729934,5.52013964729934,5.52013964729934,0,0.0,1.0
2001-08-08,19.7,19.7,19.7,19.7,0,5.52013964729934,5.52013964729934,5.52013964729934,5.52013964729934,0,0.0,1.0
2001-08-09,19.7,19.7,19.7,19.7,0,5.52013964729934,5.52013964729934,5.52013964729934,5.52013964729934,0,0.0,1.0
2001-08-10,19.05,19.05,19.05,19.05,200,5.3380030599519,5.3380030599519,5.3380030599519,5.3380030599519,713.750059190549,0.0,1.0
2001-08-13,19.4,19.4,19.4,19.4,1867,5.43607660698514,5.43607660698514,5.43607660698514,5.43607660698514,6662.85680254377,0.0,1.0
2001-08-14,18.8,18.8,18.8,18.8,4067,5.26795052635673,5.26795052635673,5.26795052635673,5.26795052635673,14514.1074536398,0.0,1.0
2001-08-15,18.5,18.8,18.5,18.8,3467,5.18388748604253,5.26795052635673,5.18388748604253,5.26795052635673,12372.8572760682,0.0,1.0
2001-08-16,18.5,19.2,18.5,18.5,17467,5.18388748604253,5.380034580109,5.18388748604253,5.18388748604253,62335.3614194066,0.0,1.0
2001-08-17,19.4,19.4,19.25,19.25,800,5.43607660698514,5.43607660698514,5.39404508682804,5.39404508682804,2855.00023676219,0.0,1.0
2001-08-20,19.2,19.35,19.2,19.35,1800,5.380034580109,5.42206610026611,5.380034580109,5.42206610026611,6423.75053271494,0.0,1.0
2001-08-21,18.8,19.1,18.8,19.1,3200,5.26795052635673,5.35201356667094,5.26795052635673,5.35201356667094,11420.0009470488,0.0,1.0
2001-08-22,18.5,18.5,18.5,18.5,2000,5.18388748604253,5.18388748604253,5.18388748604253,5.18388748604253,7137.50059190549,0.0,1.0
2001-08-23,18.5,18.5,18.5,18.5,0,5.18388748604253,5.18388748604253,5.18388748604253,5.18388748604253,0,0.0,1.0
2001-08-24,19.0,19.0,18.9,19.0,4667,5.32399255323287,5.32399255323287,5.2959715397948,5.32399255323287,16655.3576312114,0.0,1.0
2001-08-27,19.0,19.0,19.0,19.0,267,5.32399255323287,5.32399255323287,5.32399255323287,5.32399255323287,952.856329019382,0.0,1.0
2001-08-28,18.9,19.0,18.9,19.0,4000,5.2959715397948,5.32399255323287,5.2959715397948,5.32399255323287,14275.001183811,0.0,1.0
2001-08-29,18.9,18.9,18.9,18.9,1467,5.2959715397948,5.2959715397948,5.2959715397948,5.2959715397948,5235.35668416268,0.0,1.0
2001-08-30,18.9,18.9,18.9,18.9,0,5.2959715397948,5.2959715397948,5.2959715397948,5.2959715397948,0,0.0,1.0
2001-08-31,18.65,18.65,18.65,18.65,467,5.22591900619963,5.22591900619963,5.22591900619963,5.22591900619963,1666.60638820993,0.0,1.0
2001-09-04,18.65,18.65,18.65,18.65,0,5.22591900619963,5.22591900619963,5.22591900619963,5.22591900619963,0,0.0,1.0
2001-09-05,18.85,18.85,18.85,18.85,467,5.28196103307577,5.28196103307577,5.28196103307577,5.28196103307577,1666.60638820993,0.0,1.0
2001-09-06,18.85,18.85,18.85,18.85,200,5.28196103307577,5.28196103307577,5.28196103307577,5.28196103307577,713.750059190548,0.0,1.0
2001-09-07,18.75,18.85,18.75,18.85,2400,5.2539400196377,5.28196103307577,5.2539400196377,5.28196103307577,8565.00071028658,0.0,1.0
2001-09-10,18.85,18.85,18.85,18.85,467,5.28196103307577,5.28196103307577,5.28196103307577,5.28196103307577,1666.60638820993,0.0,1.0
2001-09-17,18.5,18.65,18.5,18.65,2400,5.18388748604253,5.22591900619963,5.18388748604253,5.22591900619963,8565.00071028658,0.0,1.0
2001-09-18,18.85,18.85,18.85,18.85,400,5.28196103307577,5.28196103307577,5.28196103307577,5.28196103307577,1427.5001183811,0.0,1.0
2001-09-19,18.5,18.5,18.5,18.5,667,5.18388748604253,5.18388748604253,5.18388748604253,5.18388748604253,2380.35644740048,0.0,1.0
2001-09-20,18.85,18.85,18.5,18.85,3400,5.28196103307577,5.28196103307577,5.18388748604253,5.28196103307577,12133.7510062393,0.0,1.0
2001-09-21,18.0,18.5,18.0,18.5,4667,5.04378241885219,5.18388748604253,5.04378241885219,5.18388748604253,16655.3576312115,0.0,1.0
2001-09-24,18.75,18.75,18.5,18.5,1200,5.2539400196377,5.2539400196377,5.18388748604253,5.18388748604253,4282.50035514329,0.0,1.0
2001-09-25,18.75,18.75,18.75,18.75,0,5.2539400196377,5.2539400196377,5.2539400196377,5.2539400196377,0,0.0,1.0
2001-09-26,18.05,18.1,17.5,17.5,23200,5.09702234438452,5.11114151985373,4.94171141422322,4.94171141422322,82157.7720688934,0.14,1.0
2001-09-27,18.05,18.05,18.05,18.05,0,5.09702234438452,5.09702234438452,5.09702234438452,5.09702234438452,0,0.0,1.0
2001-09-28,18.05,18.05,18.05,18.05,0,5.09702234438452,5.09702234438452,5.09702234438452,5.09702234438452,0,0.0,1.0
2001-10-01,18.05,18.05,18.05,18.05,0,5.09702234438452,5.09702234438452,5.09702234438452,5.09702234438452,0,0.0,1.0
2001-10-02,17.75,17.75,17.75,17.75,67,5.01230729156927,5.01230729156927,5.01230729156927,5.01230729156927,237.265979681718,0.0,1.0
2001-10-03,17.75,17.75,17.75,17.75,0,5.01230729156927,5.01230729156927,5.01230729156927,5.01230729156927,0,0.0,1.0
2001-10-04,17.75,17.75,17.75,17.75,0,5.01230729156927,5.01230729156927,5.01230729156927,5.01230729156927,0,0.0,1.0
2001-10-05,18.25,18.25,18.25,18.25,67,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,237.265979681718,0.0,1.0
2001-10-08,18.25,18.25,18.25,18.25,0,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,0,0.0,1.0
2001-10-09,18.25,18.25,18.25,18.25,0,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,0,0.0,1.0
2001-10-10,18.25,18.25,18.25,18.25,0,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,0,0.0,1.0
2001-10-11,18.25,18.25,18.25,18.25,0,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,0,0.0,1.0
2001-10-12,18.25,18.25,18.25,18.25,0,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,0,0.0,1.0
2001-10-15,18.25,18.25,18.25,18.25,0,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,0,0.0,1.0
2001-10-16,17.8,17.8,17.8,17.8,1000,5.02642646703847,5.02642646703847,5.02642646703847,5.02642646703847,3541.28327883161,0.0,1.0
2001-10-17,17.8,17.8,17.8,17.8,0,5.02642646703847,5.02642646703847,5.02642646703847,5.02642646703847,0,0.0,1.0
2001-10-18,17.8,17.8,17.8,17.8,0,5.02642646703847,5.02642646703847,5.02642646703847,5.02642646703847,0,0.0,1.0
2001-10-19,17.5,17.5,17.5,17.5,200,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,708.256655766322,0.0,1.0
2001-10-22,17.5,17.5,17.5,17.5,0,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,0,0.0,1.0
2001-10-23,17.5,17.5,17.5,17.5,0,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,0,0.0,1.0
2001-10-24,17.75,17.75,17.5,17.5,467,5.01230729156927,5.01230729156927,4.94171141422322,4.94171141422322,1653.77929121436,0.0,1.0
2001-10-25,17.75,17.75,17.75,17.75,0,5.01230729156927,5.01230729156927,5.01230729156927,5.01230729156927,0,0.0,1.0
2001-10-26,17.5,17.75,17.5,17.75,1600,4.94171141422322,5.01230729156927,4.94171141422322,5.01230729156927,5666.05324613058,0.0,1.0
2001-10-29,17.5,17.5,17.5,17.5,400,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,1416.51331153264,0.0,1.0
2001-10-30,17.5,17.5,17.5,17.5,0,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,0,0.0,1.0
2001-10-31,17.5,17.5,17.5,17.5,0,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,0,0.0,1.0
2001-11-01,17.5,17.5,17.5,17.5,0,4.94171141422322,4.94171141422322,4.94171141422322,4.94171141422322,0,0.0,1.0
2001-11-02,18.25,18.25,17.75,17.75,867,5.15349904626136,5.15349904626136,5.01230729156927,5.01230729156927,3070.29260274701,0.0,1.0
2001-11-05,18.65,18.65,18.65,18.65,67,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,237.265979681718,0.0,1.0
2001-11-06,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-07,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-08,18.25,18.25,18.25,18.25,467,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,1653.77929121436,0.0,1.0
2001-11-09,18.5,18.5,18.0,18.5,61800,5.2240949236074,5.2240949236074,5.08290316891531,5.2240949236074,218851.306631794,0.0,1.0
2001-11-12,18.5,18.5,18.5,18.5,0,5.2240949236074,5.2240949236074,5.2240949236074,5.2240949236074,0,0.0,1.0
2001-11-13,18.65,18.65,18.0,18.0,667,5.26645245001503,5.26645245001503,5.08290316891531,5.08290316891531,2362.03594698068,0.0,1.0
2001-11-14,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-15,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-16,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-19,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-20,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-21,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-23,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-26,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-27,18.65,18.65,18.65,18.65,0,5.26645245001503,5.26645245001503,5.26645245001503,5.26645245001503,0,0.0,1.0
2001-11-28,18.0,18.5,18.0,18.5,9400,5.08290316891531,5.2240949236074,5.08290316891531,5.2240949236074,33288.0628210172,0.0,1.0
2001-11-29,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-11-30,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-03,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-04,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-05,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-06,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-07,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-10,18.0,18.0,18.0,18.0,1200,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,4249.53993459793,0.0,1.0
2001-12-11,18.3,18.3,18.25,18.25,800,5.16761822173057,5.16761822173057,5.15349904626136,5.15349904626136,2833.02662306529,0.0,1.0
2001-12-12,18.3,18.3,18.3,18.3,0,5.16761822173057,5.16761822173057,5.16761822173057,5.16761822173057,0,0.0,1.0
2001-12-13,18.3,18.3,18.3,18.3,0,5.16761822173057,5.16761822173057,5.16761822173057,5.16761822173057,0,0.0,1.0
2001-12-14,18.0,18.5,17.85,18.5,600,5.08290316891531,5.2240949236074,5.04054564250768,5.2240949236074,2124.76996729897,0.0,1.0
2001-12-17,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-18,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-19,18.0,18.25,17.85,17.85,22267,5.08290316891531,5.15349904626136,5.04054564250768,5.04054564250768,78853.7547697435,0.0,1.0
2001-12-20,18.0,18.0,18.0,18.0,0,5.08290316891531,5.08290316891531,5.08290316891531,5.08290316891531,0,0.0,1.0
2001-12-21,18.26,18.35,18.24,18.24,1400,5.1563228813552,5.18173739719978,5.15067521116752,5.15067521116752,4957.79659036426,0.0,1.0
2001-12-24,18.25,18.25,18.25,18.25,200,5.15349904626136,5.15349904626136,5.15349904626136,5.15349904626136,708.256655766322,0.0,1.0
2001-12-26,18.3,18.3,18.2,18.25,1267,5.16761822173057,5.16761822173057,5.13937987079215,5.15349904626136,4486.80591427965,0.0,1.0
2001-12-27,18.3,18.3,18.3,18.3,0,5.20997574813819,5.20997574813819,5.20997574813819,5.20997574813819,0,0.15,1.0
2001-12-28,18.26,18.3,18.26,18.3,400,5.19858782300565,5.20997574813819,5.19858782300565,5.20997574813819,1404.9969431462,0.0,1.0
2001-12-31,18.11,18.11,18.11,18.11,200,5.15588310375862,5.15588310375862,5.15588310375862,5.15588310375862,702.4984715731,0.0,1.0
2002-01-02,18.11,18.11,18.11,18.11,0,5.15588310375862,5.15588310375862,5.15588310375862,5.15588310375862,0,0.0,1.0
2002-01-03,18.11,18.11,18.11,18.11,1800,5.15588310375862,5.15588310375862,5.15588310375862,5.15588310375862,6322.4862441579,0.0,1.0
2002-01-04,18.11,18.11,18.11,18.11,0,5.15588310375862,5.15588310375862,5.15588310375862,5.15588310375862,0,0.0,1.0
2002-01-07,18.0,18.05,18.0,18.05,1067,5.12456630964413,5.1388012160598,5.12456630964413,5.1388012160598,3747.82934584249,0.0,1.0
2002-01-08,18.0,18.0,18.0,18.0,4700,5.12456630964413,5.12456630964413,5.12456630964413,5.12456630964413,16508.7140819678,0.0,1.0
2002-01-09,18.75,18.81,18.5,18.5,2800,5.3380899058793,5.35517179357811,5.26691537380091,5.26691537380091,9834.9786020234,0.0,1.0
2002-01-10,18.75,18.81,18.75,18.81,3467,5.3380899058793,5.35517179357811,5.3380899058793,5.35517179357811,12177.8110047197,0.0,1.0
2002-01-11,18.86,18.86,18.86,18.86,200,5.36940669999379,5.36940669999379,5.36940669999379,5.36940669999379,702.4984715731,0.0,1.0
2002-01-14,18.86,18.86,18.65,18.65,1467,5.36940669999379,5.36940669999379,5.30962009304794,5.30962009304794,5152.82628898869,0.0,1.0
2002-01-15,18.75,18.75,18.7,18.7,1200,5.3380899058793,5.3380899058793,5.32385499946362,5.32385499946362,4214.9908294386,0.0,1.0
2002-01-16,18.8,18.8,18.8,18.8,67,5.35232481229497,5.35232481229497,5.35232481229497,5.35232481229497,235.336987976989,0.0,1.0
2002-01-17,18.1,18.7,18.1,18.7,267,5.15303612247548,5.32385499946362,5.15303612247548,5.32385499946362,937.835459550089,0.0,1.0
2002-01-18,18.1,18.1,18.1,18.1,0,5.15303612247548,5.15303612247548,5.15303612247548,5.15303612247548,0,0.0,1.0
2002-01-22,18.0,18.25,17.5,18.25,43467,5.12456630964413,5.19574084172252,4.98221724548734,5.19574084172252,152677.50531934,0.0,1.0
2002-01-23,18.1,18.1,18.1,18.1,67,5.15303612247548,5.15303612247548,5.15303612247548,5.15303612247548,235.336987976989,0.0,1.0
2002-01-24,18.1,18.1,18.1,18.1,0,5.15303612247548,5.15303612247548,5.15303612247548,5.15303612247548,0,0.0,1.0
2002-01-25,18.1,18.1,18.1,18.1,0,5.15303612247548,5.15303612247548,5.15303612247548,5.15303612247548,0,0.0,1.0
2002-01-28,18.75,18.75,18.75,18.75,467,5.3380899058793,5.3380899058793,5.3380899058793,5.3380899058793,1640.33393112319,0.0,1.0
2002-01-29,18.5,18.75,18.5,18.5,667,5.26691537380091,5.3380899058793,5.26691537380091,5.26691537380091,2342.83240269629,0.0,1.0
2002-01-30,18.0,18.0,18.0,18.0,11667,5.12456630964413,5.12456630964413,5.12456630964413,5.12456630964413,40980.2483392168,0.0,1.0
2002-01-31,18.0,18.0,18.0,18.0,0,5.12456630964413,5.12456630964413,5.12456630964413,5.12456630964413,0,0.0,1.0
2002-02-01,18.5,18.75,18.5,18.75,5267,5.26691537380091,5.3380899058793,5.26691537380091,5.3380899058793,18500.2972488776,0.0,1.0
2002-02-04,18.35,18.85,18.35,18.85,8067,5.22421065455387,5.36655971871065,5.22421065455387,5.36655971871065,28335.275850901,0.0,1.0
2002-02-05,18.75,18.75,18.15,18.15,2800,5.3380899058793,5.3380899058793,5.16727102889116,5.16727102889116,9834.9786020234,0.0,1.0
2002-02-06,18.75,18.75,18.75,18.75,0,5.3380899058793,5.3380899058793,5.3380899058793,5.3380899058793,0,0.0,1.0
2002-02-07,18.75,18.75,18.75,18.75,0,5.3380899058793,5.3380899058793,5.3380899058793,5.3380899058793,0,0.0,1.0
2002-02-08,18.75,18.75,18.75,18.75,0,5.3380899058793,5.3380899058793,5.3380899058793,5.3380899058793,0,0.0,1.0
2002-02-11,18.75,18.75,18.75,18.75,0,5.3380899058793,5.3380899058793,5.3380899058793,5.3380899058793,0,0.0,1.0
2002-02-12,18.25,18.25,18.25,18.25,1000,5.19574084172252,5.19574084172252,5.19574084172252,5.19574084172252,3512.4923578655,0.0,1.0
2002-02-13,18.85,18.85,18.5,18.5,1000,5.36655971871065,5.36655971871065,5.26691537380091,5.26691537380091,3512.4923578655,0.0,1.0
2002-02-14,18.85,18.85,18.85,18.85,0,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,0,0.0,1.0
2002-02-15,18.85,18.85,18.85,18.85,0,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,0,0.0,1.0
2002-02-19,18.85,18.85,18.85,18.85,0,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,0,0.0,1.0
2002-02-20,18.3,18.3,18.3,18.3,67,5.20997574813819,5.20997574813819,5.20997574813819,5.20997574813819,235.336987976989,0.0,1.0
2002-02-21,18.3,18.3,18.3,18.3,0,5.20997574813819,5.20997574813819,5.20997574813819,5.20997574813819,0,0.0,1.0
2002-02-22,18.3,18.3,18.3,18.3,0,5.20997574813819,5.20997574813819,5.20997574813819,5.20997574813819,0,0.0,1.0
2002-02-25,18.3,18.3,18.3,18.3,0,5.20997574813819,5.20997574813819,5.20997574813819,5.20997574813819,0,0.0,1.0
2002-02-26,18.85,18.85,18.85,18.85,467,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,1640.33393112319,0.0,1.0
2002-02-27,18.85,18.85,18.85,18.85,67,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,235.336987976989,0.0,1.0
2002-02-28,18.85,18.85,18.85,18.85,667,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,2342.83240269629,0.0,1.0
2002-03-01,18.85,18.85,18.75,18.85,16467,5.36655971871065,5.36655971871065,5.3380899058793,5.36655971871065,57840.2116569712,0.0,1.0
2002-03-04,18.85,18.85,18.85,18.85,0,5.36655971871065,5.36655971871065,5.36655971871065,5.36655971871065,0,0.0,1.0
2002-03-05,18.66,19.0,18.66,19.0,3000,5.31246707433108,5.40926443795769,5.31246707433108,5.40926443795769,10537.4770735965,0.0,1.0
2002-03-06,19.0,19.0,18.66,18.66,5200,5.40926443795769,5.40926443795769,5.31246707433108,5.31246707433108,18264.9602609006,0.0,1.0
2002-03-07,19.0,19.0,19.0,19.0,0,5.40926443795769,5.40926443795769,5.40926443795769,5.40926443795769,0,0.0,1.0
2002-03-08,19.0,19.0,18.85,18.85,3600,5.40926443795769,5.40926443795769,5.36655971871065,5.36655971871065,12644.9724883158,0.0,1.0
2002-03-11,19.5,19.5,19.1,19.1,4400,5.55161350211447,5.55161350211447,5.43773425078904,5.43773425078904,15454.9663746082,0.0,1.0
2002-03-12,19.4,19.6,19.4,19.6,11400,5.52314368928311,5.58008331494583,5.52314368928311,5.58008331494583,40042.4128796667,0.0,1.0
2002-03-13,19.6,19.6,19.6,19.6,1000,5.58008331494583,5.58008331494583,5.58008331494583,5.58008331494583,3512.4923578655,0.0,1.0
2002-03-14,19.6,19.6,19.6,19.6,0,5.58008331494583,5.58008331494583,5.58008331494583,5.58008331494583,0,0.0,1.0
2002-03-15,19.9,19.9,19.6,19.6,1800,5.66549275343989,5.66549275343989,5.58008331494583,5.58008331494583,6322.48624415791,0.0,1.0
2002-03-18,19.9,19.9,19.9,19.9,0,5.66549275343989,5.66549275343989,5.66549275343989,5.66549275343989,0,0.0,1.0
2002-03-19,19.9,19.9,19.9,19.9,400,5.66549275343989,5.66549275343989,5.66549275343989,5.66549275343989,1404.9969431462,0.0,1.0
2002-03-20,20.5,20.5,20.0,20.25,1267,5.83631163042803,5.83631163042803,5.69396256627125,5.76513709834964,4450.32781741559,0.0,1.0
2002-03-21,20.5,20.5,20.5,20.5,0,5.83631163042803,5.83631163042803,5.83631163042803,5.83631163042803,0,0.0,1.0
2002-03-22,20.7,20.7,19.8,20.0,667,5.89325125609074,5.89325125609074,5.63702294060854,5.69396256627125,2342.83240269629,0.0,1.0
2002-03-25,20.7,20.7,20.7,20.7,467,5.89325125609074,5.89325125609074,5.89325125609074,5.89325125609074,1640.33393112319,0.0,1.0
2002-03-26,19.5,19.85,19.5,19.85,1000,5.5943182213615,5.69472906123209,5.5943182213615,5.69472906123209,3485.67943910317,0.15,1.0
2002-03-27,19.5,20.0,19.5,19.5,4000,5.5943182213615,5.73776227831949,5.5943182213615,5.5943182213615,13942.7177564127,0.0,1.0
2002-03-28,20.25,20.7,20.25,20.7,1067,5.80948430679848,5.93858395806067,5.80948430679848,5.93858395806067,3719.21996152308,0.0,1.0
2002-04-01,20.25,20.25,20.25,20.25,0,5.80948430679848,5.80948430679848,5.80948430679848,5.80948430679848,0,0.0,1.0
2002-04-02,20.25,20.25,20.25,20.25,0,5.80948430679848,5.80948430679848,5.80948430679848,5.80948430679848,0,0.0,1.0
2002-04-03,20.25,20.25,20.25,20.25,0,5.80948430679848,5.80948430679848,5.80948430679848,5.80948430679848,0,0.0,1.0
2002-04-04,20.25,20.25,20.25,20.25,0,5.80948430679848,5.80948430679848,5.80948430679848,5.80948430679848,0,0.0,1.0
2002-04-05,20.0,20.0,20.0,20.0,2400,5.73776227831949,5.73776227831949,5.73776227831949,5.73776227831949,8365.63065384761,0.0,1.0
2002-04-08,19.5,20.55,19.45,20.55,2400,5.5943182213615,5.89555074097328,5.5799738156657,5.89555074097328,8365.63065384761,0.0,1.0
2002-04-09,19.5,19.5,19.5,19.5,0,5.5943182213615,5.5943182213615,5.5943182213615,5.5943182213615,0,0.0,1.0
2002-04-10,19.5,19.5,19.5,19.5,0,5.5943182213615,5.5943182213615,5.5943182213615,5.5943182213615,0,0.0,1.0
2002-04-11,19.5,19.5,19.5,19.5,0,5.5943182213615,5.5943182213615,5.5943182213615,5.5943182213615,0,0.0,1.0
2002-04-12,19.5,19.5,19.5,19.5,0,5.5943182213615,5.5943182213615,5.5943182213615,5.5943182213615,0,0.0,1.0
2002-04-15,20.05,20.5,20.0,20.5,2067,5.75210668401529,5.88120633527748,5.73776227831949,5.88120633527748,7204.89940062625,0.0,1.0
2002-04-16,20.25,20.25,20.05,20.05,667,5.80948430679848,5.80948430679848,5.75210668401529,5.75210668401529,2324.94818588181,0.0,1.0
2002-04-17,21.25,21.25,20.6,20.6,1600,6.09637242071446,6.09637242071446,5.90989514666908,5.90989514666908,5577.08710256507,0.0,1.0
2002-04-18,21.25,21.25,21.25,21.25,0,6.09637242071446,6.09637242071446,6.09637242071446,6.09637242071446,0,0.0,1.0
2002-04-19,21.25,21.25,21.25,21.25,0,6.09637242071446,6.09637242071446,6.09637242071446,6.09637242071446,0,0.0,1.0
2002-04-22,21.25,21.25,21.25,21.25,467,6.09637242071446,6.09637242071446,6.09637242071446,6.09637242071446,1627.81229806118,0.0,1.0
2002-04-23,21.25,21.25,21.25,21.25,0,6.09637242071446,6.09637242071446,6.09637242071446,6.09637242071446,0,0.0,1.0
2002-04-24,21.0,21.25,21.0,21.25,400,6.02465039223546,6.09637242071446,6.02465039223546,6.09637242071446,1394.27177564127,0.0,1.0
2002-04-25,21.0,21.0,21.0,21.0,0,6.02465039223546,6.02465039223546,6.02465039223546,6.02465039223546,0,0.0,1.0
2002-04-26,20.75,21.0,20.75,21.0,1467,5.95292836375647,6.02465039223546,5.95292836375647,6.02465039223546,5113.49173716435,0.0,1.0
2002-04-29,21.25,21.25,21.25,21.25,200,6.09637242071446,6.09637242071446,6.09637242071446,6.09637242071446,697.135887820634,0.0,1.0
2002-04-30,21.0,21.25,21.0,21.25,3267,6.02465039223546,6.09637242071446,6.02465039223546,6.09637242071446,11387.7147275501,0.0,1.0
2002-05-01,21.0,21.0,21.0,21.0,0,6.02465039223546,6.02465039223546,6.02465039223546,6.02465039223546,0,0.0,1.0
2002-05-02,21.1,21.1,21.1,21.1,1000,6.05333920362706,6.05333920362706,6.05333920362706,6.05333920362706,3485.67943910317,0.0,1.0
2002-05-03,21.3,21.3,21.3,21.3,600,6.11071682641026,6.11071682641026,6.11071682641026,6.11071682641026,2091.4076634619,0.0,1.0
2002-05-06,21.5,21.5,21.35,21.35,3200,6.16809444919345,6.16809444919345,6.12506123210606,6.12506123210606,11154.1742051301,0.0,1.0
2002-05-07,21.5,21.5,21.5,21.5,0,6.16809444919345,6.16809444919345,6.16809444919345,6.16809444919345,0,0.0,1.0
2002-05-08,21.75,21.75,21.75,21.75,200,6.23981647767245,6.23981647767245,6.23981647767245,6.23981647767245,697.135887820633,0.0,1.0
2002-05-09,21.75,21.75,21.75,21.75,0,6.23981647767245,6.23981647767245,6.23981647767245,6.23981647767245,0,0.0,1.0
2002-05-10,21.95,21.95,21.55,21.8,1400,6.29719410045564,6.29719410045564,6.18243885488925,6.25416088336824,4879.95121474444,0.0,1.0
2002-05-13,22.45,22.45,21.8,21.8,3467,6.44063815741363,6.44063815741363,6.25416088336824,6.25416088336824,12084.8506153707,0.0,1.0
2002-05-14,22.45,22.45,22.45,22.45,0,6.44063815741363,6.44063815741363,6.44063815741363,6.44063815741363,0,0.0,1.0
2002-05-15,23.0,23.0,22.5,22.5,400,6.59842662006741,6.59842662006741,6.45498256310943,6.45498256310943,1394.27177564127,0.0,1.0
2002-05-16,24.75,24.75,23.0,23.0,1667,7.10048081942037,7.10048081942037,6.59842662006741,6.59842662006741,5810.62762498498,0.0,1.0
2002-05-17,24.0,24.0,24.0,24.0,200,6.88531473398339,6.88531473398339,6.88531473398339,6.88531473398339,697.135887820634,0.0,1.0
2002-05-20,24.0,24.0,24.0,24.0,67,6.88531473398339,6.88531473398339,6.88531473398339,6.88531473398339,233.540522419912,0.0,1.0
2002-05-21,24.0,24.0,24.0,24.0,1000,6.88531473398339,6.88531473398339,6.88531473398339,6.88531473398339,3485.67943910317,0.0,1.0
2002-05-22,24.1,24.1,24.1,24.1,1000,6.91400354537499,6.91400354537499,6.91400354537499,6.91400354537499,3485.67943910317,0.0,1.0
2002-05-23,24.1,24.1,24.1,24.1,1067,6.91400354537499,6.91400354537499,6.91400354537499,6.91400354537499,3719.21996152308,0.0,1.0
2002-05-24,24.75,24.75,24.75,24.75,467,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,1627.81229806118,0.0,1.0
2002-05-28,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-05-29,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-05-30,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-05-31,24.75,25.0,24.5,24.5,3467,7.10048081942037,7.17220284789936,7.02875879094138,7.02875879094138,12084.8506153707,0.0,1.0
2002-06-03,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-06-04,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-06-05,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-06-06,24.75,24.75,24.75,24.75,0,7.10048081942037,7.10048081942037,7.10048081942037,7.10048081942037,0,0.0,1.0
2002-06-07,25.25,25.25,24.75,25.0,7867,7.24392487637836,7.24392487637836,7.10048081942037,7.17220284789936,27421.8401474246,0.0,1.0
2002-06-10,25.5,25.5,24.75,24.75,2800,7.31564690485735,7.31564690485735,7.10048081942037,7.10048081942037,9759.90242948887,0.0,1.0
2002-06-11,25.2,25.2,25.0,25.0,3467,7.22958047068256,7.22958047068256,7.17220284789936,7.17220284789936,12084.8506153707,0.0,1.0
2002-06-12,25.2,25.2,25.2,25.2,0,7.22958047068256,7.22958047068256,7.22958047068256,7.22958047068256,0,0.0,1.0
2002-06-13,25.25,25.25,25.0,25.1,1267,7.24392487637836,7.24392487637836,7.17220284789936,7.20089165929096,4416.35584934371,0.0,1.0
2002-06-14,25.0,25.0,25.0,25.0,200,7.17220284789936,7.17220284789936,7.17220284789936,7.17220284789936,697.135887820634,0.0,1.0
2002-06-17,25.0,25.0,25.0,25.0,0,7.17220284789936,7.17220284789936,7.17220284789936,7.17220284789936,0,0.0,1.0
2002-06-18,25.0,25.5,25.0,25.5,1600,7.17220284789936,7.31564690485735,7.17220284789936,7.31564690485735,5577.08710256507,0.0,1.0
2002-06-19,25.0,25.0,25.0,25.0,0,7.17220284789936,7.17220284789936,7.17220284789936,7.17220284789936,0,0.0,1.0
2002-06-20,25.35,25.35,25.35,25.35,267,7.27261368776995,7.27261368776995,7.27261368776995,7.27261368776995,930.676410240547,0.0,1.0
2002-06-21,25.35,25.35,25.35,25.35,300,7.27261368776995,7.27261368776995,7.27261368776995,7.27261368776995,1045.70383173095,0.0,1.0
2002-06-24,25.35,25.35,25.35,25.35,0,7.27261368776995,7.27261368776995,7.27261368776995,7.27261368776995,0,0.0,1.0
2002-06-25,25.35,25.35,25.35,25.35,0,7.27261368776995,7.27261368776995,7.27261368776995,7.27261368776995,0,0.0,1.0
2002-06-26,25.35,25.35,25.35,25.35,0,7.31564690485735,7.31564690485735,7.31564690485735,7.31564690485735,0,0.15,1.0
2002-06-27,25.75,25.75,25.0,25.0,800,7.43108117554543,7.43108117554543,7.21464191800528,7.21464191800528,2772.14035392205,0.0,1.0
2002-06-28,25.75,25.75,25.75,25.75,467,7.43108117554543,7.43108117554543,7.43108117554543,7.43108117554543,1618.236931602,0.0,1.0
2002-07-01,25.25,25.25,25.25,25.25,67,7.28678833718533,7.28678833718533,7.28678833718533,7.28678833718533,232.166754640972,0.0,1.0
2002-07-02,25.95,25.95,25.95,25.95,467,7.48879831088948,7.48879831088948,7.48879831088948,7.48879831088948,1618.236931602,0.0,1.0
2002-07-03,25.95,25.95,25.95,25.95,0,7.48879831088948,7.48879831088948,7.48879831088948,7.48879831088948,0,0.0,1.0
2002-07-05,25.15,25.15,25.15,25.15,67,7.25792976951331,7.25792976951331,7.25792976951331,7.25792976951331,232.166754640972,0.0,1.0
2002-07-08,25.15,25.15,25.15,25.15,0,7.25792976951331,7.25792976951331,7.25792976951331,7.25792976951331,0,0.0,1.0
2002-07-09,25.0,25.75,25.0,25.15,12600,7.21464191800528,7.43108117554543,7.21464191800528,7.25792976951331,43661.2105742723,0.0,1.0
2002-07-10,25.0,25.05,24.9,25.05,4067,7.21464191800528,7.22907120184129,7.18578335033326,7.22907120184129,14092.8685242512,0.0,1.0
2002-07-11,24.85,24.85,24.85,24.85,400,7.17135406649725,7.17135406649725,7.17135406649725,7.17135406649725,1386.07017696102,0.0,1.0
2002-07-12,26.0,26.0,26.0,26.0,1467,7.50322759472549,7.50322759472549,7.50322759472549,7.50322759472549,5083.41237400456,0.0,1.0
2002-07-15,24.9,25.5,24.9,25.5,4267,7.18578335033326,7.35893475636538,7.18578335033326,7.35893475636538,14785.9036127317,0.0,1.0
2002-07-16,24.75,25.25,24.75,24.9,1400,7.14249549882522,7.28678833718533,7.14249549882522,7.18578335033326,4851.24561936359,0.0,1.0
2002-07-17,24.75,24.75,24.75,24.75,3667,7.14249549882522,7.14249549882522,7.14249549882522,7.14249549882522,12706.7983472902,0.0,1.0
2002-07-18,25.25,25.25,24.7,24.7,667,7.28678833718533,7.28678833718533,7.12806621498921,7.12806621498921,2311.27202008251,0.0,1.0
2002-07-19,24.9,25.15,24.9,25.15,1000,7.18578335033326,7.25792976951331,7.18578335033326,7.25792976951331,3465.17544240256,0.0,1.0
2002-07-22,24.6,24.7,24.6,24.7,1200,7.09920764731719,7.12806621498921,7.09920764731719,7.12806621498921,4158.21053088308,0.0,1.0
2002-07-23,24.6,25.0,24.5,25.0,11867,7.09920764731719,7.21464191800528,7.07034907964517,7.21464191800528,41121.2369749912,0.0,1.0
2002-07-24,24.5,24.5,24.5,24.5,1267,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,4390.37728552405,0.0,1.0
2002-07-25,25.0,25.0,24.5,24.5,1000,7.21464191800528,7.21464191800528,7.07034907964517,7.07034907964517,3465.17544240256,0.0,1.0
2002-07-26,25.0,25.0,25.0,25.0,67,7.21464191800528,7.21464191800528,7.21464191800528,7.21464191800528,232.166754640972,0.0,1.0
2002-07-29,25.0,25.0,25.0,25.0,0,7.21464191800528,7.21464191800528,7.21464191800528,7.21464191800528,0,0.0,1.0
2002-07-30,24.9,24.95,24.9,24.95,2000,7.18578335033326,7.20021263416927,7.18578335033326,7.20021263416927,6930.35088480512,0.0,1.0
2002-07-31,24.9,24.9,24.9,24.9,0,7.18578335033326,7.18578335033326,7.18578335033326,7.18578335033326,0,0.0,1.0
2002-08-01,24.9,25.1,24.9,25.1,200,7.18578335033326,7.2435004856773,7.18578335033326,7.2435004856773,693.035088480512,0.0,1.0
2002-08-02,25.1,25.1,24.9,25.1,1067,7.2435004856773,7.2435004856773,7.18578335033326,7.2435004856773,3697.34219704353,0.0,1.0
2002-08-05,24.55,24.65,24.5,24.65,2600,7.08477836348118,7.1136369311532,7.07034907964517,7.1136369311532,9009.45615024666,0.0,1.0
2002-08-06,25.25,25.25,24.4,24.4,3000,7.28678833718533,7.28678833718533,7.04149051197315,7.04149051197315,10395.5263272077,0.0,1.0
2002-08-07,24.5,24.5,24.5,24.5,467,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,1618.236931602,0.0,1.0
2002-08-08,24.5,24.5,24.5,24.5,0,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,0,0.0,1.0
2002-08-09,24.5,24.5,24.5,24.5,0,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,0,0.0,1.0
2002-08-12,24.5,24.5,24.5,24.5,0,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,0,0.0,1.0
2002-08-13,25.5,25.5,25.5,25.5,67,7.35893475636538,7.35893475636538,7.35893475636538,7.35893475636538,232.166754640972,0.0,1.0
2002-08-14,25.25,25.25,25.25,25.25,267,7.28678833718533,7.28678833718533,7.28678833718533,7.28678833718533,925.201843121484,0.0,1.0
2002-08-15,25.25,25.25,25.25,25.25,0,7.28678833718533,7.28678833718533,7.28678833718533,7.28678833718533,0,0.0,1.0
2002-08-16,25.25,25.25,25.25,25.25,0,7.28678833718533,7.28678833718533,7.28678833718533,7.28678833718533,0,0.0,1.0
2002-08-19,25.5,26.0,25.5,26.0,467,7.35893475636538,7.50322759472549,7.35893475636538,7.50322759472549,1618.236931602,0.0,1.0
2002-08-20,25.25,25.25,24.75,24.8,467,7.28678833718533,7.28678833718533,7.14249549882522,7.15692478266123,1618.236931602,0.0,1.0
2002-08-21,25.5,25.5,24.75,24.75,3067,7.35893475636538,7.35893475636538,7.14249549882522,7.14249549882522,10627.6930818487,0.0,1.0
2002-08-22,25.5,25.5,25.5,25.5,0,7.35893475636538,7.35893475636538,7.35893475636538,7.35893475636538,0,0.0,1.0
2002-08-23,25.5,25.5,25.5,25.5,0,7.35893475636538,7.35893475636538,7.35893475636538,7.35893475636538,0,0.0,1.0
2002-08-26,25.5,25.5,25.5,25.5,0,7.35893475636538,7.35893475636538,7.35893475636538,7.35893475636538,0,0.0,1.0
2002-08-27,25.5,25.5,25.5,25.5,0,7.35893475636538,7.35893475636538,7.35893475636538,7.35893475636538,0,0.0,1.0
2002-08-28,24.5,24.5,24.5,24.5,267,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,925.201843121484,0.0,1.0
2002-08-29,24.5,24.5,24.5,24.5,0,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,0,0.0,1.0
2002-08-30,24.5,24.5,24.5,24.5,800,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,2772.14035392205,0.0,1.0
2002-09-03,24.5,24.5,24.5,24.5,0,7.07034907964517,7.07034907964517,7.07034907964517,7.07034907964517,0,0.0,1.0
2002-09-04,24.0,24.15,24.0,24.15,2467,6.92605624128507,6.9693440927931,6.92605624128507,6.9693440927931,8548.58781640711,0.0,1.0
2002-09-05,25.0,25.0,24.5,24.5,400,7.21464191800528,7.21464191800528,7.07034907964517,7.07034907964517,1386.07017696102,0.0,1.0
2002-09-06,25.0,25.0,25.0,25.0,0,7.21464191800528,7.21464191800528,7.21464191800528,7.21464191800528,0,0.0,1.0
2002-09-09,24.8,24.8,24.8,24.8,267,7.15692478266123,7.15692478266123,7.15692478266123,7.15692478266123,925.201843121485,0.0,1.0
2002-09-10,24.8,24.8,24.8,24.8,0,7.15692478266123,7.15692478266123,7.15692478266123,7.15692478266123,0,0.0,1.0
2002-09-11,24.8,24.8,24.8,24.8,0,7.15692478266123,7.15692478266123,7.15692478266123,7.15692478266123,0,0.0,1.0
2002-09-12,24.8,24.8,24.8,24.8,0,7.15692478266123,7.15692478266123,7.15692478266123,7.15692478266123,0,0.0,1.0
2002-09-13,24.8,24.8,24.8,24.8,0,7.15692478266123,7.15692478266123,7.15692478266123,7.15692478266123,0,0.0,1.0
2002-09-16,24.75,24.9,24.75,24.9,1400,7.14249549882522,7.18578335033326,7.14249549882522,7.18578335033326,4851.24561936359,0.0,1.0
2002-09-17,24.75,24.75,24.75,24.75,0,7.14249549882522,7.14249549882522,7.14249549882522,7.14249549882522,0,0.0,1.0
2002-09-18,25.0,25.0,24.89,24.89,667,7.21464191800528,7.21464191800528,7.18289749356605,7.18289749356605,2311.27202008251,0.0,1.0
2002-09-19,25.0,25.0,25.0,25.0,0,7.21464191800528,7.21464191800528,7.21464191800528,7.21464191800528,0,0.0,1.0
2002-09-20,25.0,25.0,25.0,25.0,0,7.21464191800528,7.21464191800528,7.21464191800528,7.21464191800528,0,0.0,1.0
2002-09-23,24.95,24.95,24.95,24.95,800,7.20021263416927,7.20021263416927,7.20021263416927,7.20021263416927,2772.14035392205,0.0,1.0
2002-09-24,24.95,24.95,24.95,24.95,0,7.20021263416927,7.20021263416927,7.20021263416927,7.20021263416927,0,0.0,1.0
2002-09-25,24.0,24.5,24.0,24.0,2067,6.92605624128507,7.07034907964517,6.92605624128507,6.92605624128507,7162.51763944609,0.0,1.0
2002-09-26,24.0,24.0,24.0,24.0,0,6.9693440927931,6.9693440927931,6.9693440927931,6.9693440927931,0,0.15,1.0
2002-09-27,24.0,24.0,24.0,24.0,3000,6.9693440927931,6.9693440927931,6.9693440927931,6.9693440927931,10330.9578407033,0.0,1.0
2002-09-30,23.5,24.0,23.5,24.0,2267,6.82414942419324,6.9693440927931,6.82414942419324,6.9693440927931,7806.76047495812,0.0,1.0
2002-10-01,22.4,23.5,22.4,23.5,3600,6.50472115327356,6.82414942419324,6.50472115327356,6.82414942419324,12397.1494088439,0.0,1.0
2002-10-02,22.25,23.0,22.1,22.4,3467,6.4611627526936,6.67895475559338,6.41760435211364,6.50472115327356,11939.1436112394,0.0,1.0
2002-10-03,22.25,22.25,22.25,22.25,0,6.4611627526936,6.4611627526936,6.4611627526936,6.4611627526936,0,0.0,1.0
2002-10-04,22.25,22.25,22.25,22.25,0,6.4611627526936,6.4611627526936,6.4611627526936,6.4611627526936,0,0.0,1.0
2002-10-07,22.25,22.25,22.25,22.25,0,6.4611627526936,6.4611627526936,6.4611627526936,6.4611627526936,0,0.0,1.0
2002-10-08,22.25,22.75,22.25,22.55,1200,6.4611627526936,6.60635742129346,6.4611627526936,6.54827955385351,4132.38313628132,0.0,1.0
2002-10-09,22.25,22.5,22.25,22.5,200,6.4611627526936,6.53376008699353,6.4611627526936,6.53376008699353,688.730522713553,0.0,1.0
2002-10-10,22.25,22.25,22.25,22.25,0,6.4611627526936,6.4611627526936,6.4611627526936,6.4611627526936,0,0.0,1.0
2002-10-11,22.25,22.25,22.25,22.25,667,6.4611627526936,6.4611627526936,6.4611627526936,6.4611627526936,2296.9162932497,0.0,1.0
2002-10-14,22.25,22.25,22.25,22.25,0,6.4611627526936,6.4611627526936,6.4611627526936,6.4611627526936,0,0.0,1.0
2002-10-15,23.45,23.5,23.45,23.5,800,6.80962995733325,6.82414942419324,6.80962995733325,6.82414942419324,2754.92209085421,0.0,1.0
2002-10-16,23.45,23.45,23.45,23.45,0,6.80962995733325,6.80962995733325,6.80962995733325,6.80962995733325,0,0.0,1.0
2002-10-17,23.45,23.45,23.45,23.45,0,6.80962995733325,6.80962995733325,6.80962995733325,6.80962995733325,0,0.0,1.0
2002-10-18,23.45,23.45,23.45,23.45,0,6.80962995733325,6.80962995733325,6.80962995733325,6.80962995733325,0,0.0,1.0
2002-10-21,23.45,23.45,23.45,23.45,0,6.80962995733325,6.80962995733325,6.80962995733325,6.80962995733325,0,0.0,1.0
2002-10-22,23.45,23.45,23.45,23.45,0,6.80962995733325,6.80962995733325,6.80962995733325,6.80962995733325,0,0.0,1.0
2002-10-23,23.45,23.45,23.45,23.45,0,6.80962995733325,6.80962995733325,6.80962995733325,6.80962995733325,0,0.0,1.0
2002-10-24,23.49,23.49,23.25,23.45,1200,6.82124553082124,6.82124553082124,6.75155208989331,6.80962995733325,4132.38313628132,0.0,1.0
2002-10-25,23.49,23.49,23.49,23.49,0,6.82124553082124,6.82124553082124,6.82124553082124,6.82124553082124,0,0.0,1.0
2002-10-28,23.49,23.49,23.49,23.49,0,6.82124553082124,6.82124553082124,6.82124553082124,6.82124553082124,0,0.0,1.0
2002-10-29,23.76,24.25,23.76,24.25,667,6.89965065186517,7.04194142709302,6.89965065186517,7.04194142709302,2296.9162932497,0.0,1.0
2002-10-30,23.76,23.76,23.76,23.76,0,6.89965065186517,6.89965065186517,6.89965065186517,6.89965065186517,0,0.0,1.0
2002-10-31,23.3,23.75,23.3,23.75,800,6.7660715567533,6.89674675849317,6.7660715567533,6.89674675849317,2754.92209085421,0.0,1.0
2002-11-01,23.3,23.3,23.3,23.3,0,6.7660715567533,6.7660715567533,6.7660715567533,6.7660715567533,0,0.0,1.0
2002-11-04,24.5,24.5,23.75,23.75,667,7.11453876139295,7.11453876139295,6.89674675849317,6.89674675849317,2296.9162932497,0.0,1.0
2002-11-05,24.24,24.25,24.24,24.25,200,7.03903753372103,7.04194142709302,7.03903753372103,7.04194142709302,688.730522713552,0.0,1.0
2002-11-06,23.75,23.99,23.4,23.75,6067,6.89674675849317,6.9664401994211,6.79511049047327,6.89674675849317,20892.6404065156,0.0,1.0
2002-11-07,23.75,24.0,23.75,24.0,2000,6.89674675849317,6.9693440927931,6.89674675849317,6.9693440927931,6887.30522713553,0.0,1.0
2002-11-08,23.75,23.75,23.75,23.75,0,6.89674675849317,6.89674675849317,6.89674675849317,6.89674675849317,0,0.0,1.0
2002-11-11,23.95,23.95,23.75,23.95,4067,6.95482462593311,6.95482462593311,6.89674675849317,6.95482462593311,14005.3351793801,0.0,1.0
2002-11-12,23.95,23.95,23.95,23.95,0,6.95482462593311,6.95482462593311,6.95482462593311,6.95482462593311,0,0.0,1.0
2002-11-13,23.95,23.95,23.95,23.95,0,6.95482462593311,6.95482462593311,6.95482462593311,6.95482462593311,0,0.0,1.0
2002-11-14,22.0,22.0,22.0,22.0,2467,6.38856541839367,6.38856541839367,6.38856541839367,6.38856541839367,8495.49099767168,0.0,1.0
2002-11-15,22.0,22.0,22.0,22.0,0,6.38856541839367,6.38856541839367,6.38856541839367,6.38856541839367,0,0.0,1.0
2002-11-18,22.0,22.0,22.0,22.0,0,6.38856541839367,6.38856541839367,6.38856541839367,6.38856541839367,0,0.0,1.0
2002-11-19,23.9,23.9,23.9,23.9,267,6.94030515907312,6.94030515907312,6.94030515907312,6.94030515907312,919.455247822593,0.0,1.0
2002-11-20,23.69,23.69,23.55,23.55,400,6.87932339826119,6.87932339826119,6.83866889105323,6.83866889105323,1377.4610454271,0.0,1.0
2002-11-21,23.9,23.9,23.75,23.85,1467,6.94030515907312,6.94030515907312,6.89674675849317,6.92578569221314,5051.83838410391,0.0,1.0
2002-11-22,23.9,23.9,23.9,23.9,0,6.94030515907312,6.94030515907312,6.94030515907312,6.94030515907312,0,0.0,1.0
2002-11-25,23.7,23.7,23.65,23.65,1467,6.88222729163318,6.88222729163318,6.8677078247732,6.8677078247732,5051.83838410391,0.0,1.0
2002-11-26,23.7,23.7,23.7,23.7,0,6.88222729163318,6.88222729163318,6.88222729163318,6.88222729163318,0,0.0,1.0
2002-11-27,23.7,23.7,23.7,23.7,0,6.88222729163318,6.88222729163318,6.88222729163318,6.88222729163318,0,0.0,1.0
2002-11-29,23.7,23.7,23.7,23.7,0,6.88222729163318,6.88222729163318,6.88222729163318,6.88222729163318,0,0.0,1.0
2002-12-02,23.7,23.7,23.7,23.7,0,6.88222729163318,6.88222729163318,6.88222729163318,6.88222729163318,0,0.0,1.0
2002-12-03,23.69,23.7,23.69,23.7,400,6.87932339826119,6.88222729163318,6.87932339826119,6.88222729163318,1377.4610454271,0.0,1.0
2002-12-04,23.69,23.69,23.69,23.69,0,6.87932339826119,6.87932339826119,6.87932339826119,6.87932339826119,0,0.0,1.0
2002-12-05,23.69,23.69,23.69,23.69,0,6.87932339826119,6.87932339826119,6.87932339826119,6.87932339826119,0,0.0,1.0
2002-12-06,23.5,23.51,23.4,23.5,3867,6.82414942419324,6.82705331756524,6.79511049047327,6.82414942419324,13316.6046566665,0.0,1.0
2002-12-09,23.5,23.5,23.4,23.5,2267,6.82414942419324,6.82414942419324,6.79511049047327,6.82414942419324,7806.76047495812,0.0,1.0
2002-12-10,23.4,23.7,23.4,23.7,2000,6.79511049047327,6.88222729163318,6.79511049047327,6.88222729163318,6887.30522713553,0.0,1.0
2002-12-11,23.25,23.5,22.75,23.4,3200,6.75155208989331,6.82414942419324,6.60635742129346,6.79511049047327,11019.6883634168,0.0,1.0
2002-12-12,22.4,22.75,22.2,22.4,4200,6.50472115327356,6.60635742129346,6.44664328583361,6.50472115327356,14463.3409769846,0.0,1.0
2002-12-13,22.4,22.4,22.2,22.2,4000,6.50472115327356,6.50472115327356,6.44664328583361,6.44664328583361,13774.610454271,0.0,1.0
2002-12-16,22.95,22.95,22.95,22.95,400,6.6644352887334,6.6644352887334,6.6644352887334,6.6644352887334,1377.46104542711,0.0,1.0
2002-12-17,22.75,22.75,22.5,22.5,867,6.60635742129346,6.60635742129346,6.53376008699353,6.53376008699353,2985.64681596325,0.0,1.0
2002-12-18,22.45,22.45,22.45,22.45,200,6.51924062013354,6.51924062013354,6.51924062013354,6.51924062013354,688.730522713553,0.0,1.0
2002-12-19,22.5,22.6,22.1,22.1,8800,6.53376008699353,6.5627990207135,6.41760435211364,6.41760435211364,30304.1429993963,0.0,1.0
2002-12-20,22.5,22.5,22.5,22.5,0,6.53376008699353,6.53376008699353,6.53376008699353,6.53376008699353,0,0.0,1.0
2002-12-23,22.15,22.7,22.1,22.5,2400,6.43212381897363,6.59183795443347,6.41760435211364,6.53376008699353,8264.76627256263,0.0,1.0
2002-12-24,22.35,22.35,22.35,22.35,67,6.49020168641357,6.49020168641357,6.49020168641357,6.49020168641357,230.72472510904,0.0,1.0
2002-12-26,22.34,22.35,22.34,22.35,2267,6.48729779304157,6.49020168641357,6.48729779304157,6.49020168641357,7806.76047495813,0.0,1.0
2002-12-27,22.7,22.7,22.5,22.5,2467,6.63830024838543,6.63830024838543,6.5798130215274,6.5798130215274,8436.02999331351,0.16,1.0
2002-12-30,22.7,22.7,22.7,22.7,67,6.63830024838543,6.63830024838543,6.63830024838543,6.63830024838543,229.109853892179,0.0,1.0
2002-12-31,22.4,22.9,22.2,22.9,2600,6.55056940809839,6.69678747524345,6.49208218124037,6.69678747524345,8890.83015103978,0.0,1.0
2003-01-02,23.0,23.5,22.75,22.75,2867,6.72603108867246,6.87224915581751,6.65292205509993,6.65292205509993,9803.8500165504,0.0,1.0
2003-01-03,22.3,23.4,22.0,22.75,10600,6.52132579466938,6.8430055423885,6.43359495438235,6.65292205509993,36247.2306157776,0.0,1.0
2003-01-06,23.85,24.4,23.0,23.25,11000,6.97460180281905,7.13544167667861,6.72603108867246,6.79914012224498,37615.0506390144,0.0,1.0
2003-01-07,22.5,24.25,22.5,24.25,2600,6.5798130215274,7.09157625653509,6.5798130215274,7.09157625653509,8890.83015103979,0.0,1.0
2003-01-08,22.5,22.5,22.5,22.5,0,6.5798130215274,6.5798130215274,6.5798130215274,6.5798130215274,0,0.0,1.0
2003-01-09,22.7,23.0,22.7,23.0,2267,6.63830024838543,6.72603108867246,6.63830024838543,6.72603108867246,7752.11998169506,0.0,1.0
2003-01-10,23.0,23.0,23.0,23.0,200,6.72603108867246,6.72603108867246,6.72603108867246,6.72603108867246,683.910011618444,0.0,1.0
2003-01-13,23.0,23.0,23.0,23.0,0,6.72603108867246,6.72603108867246,6.72603108867246,6.72603108867246,0,0.0,1.0
2003-01-14,23.25,24.0,23.0,23.0,12067,6.79914012224498,7.01846722296256,6.72603108867246,6.72603108867246,41263.7105509989,0.0,1.0
2003-01-15,23.2,23.4,22.8,23.4,2267,6.78451831553048,6.8430055423885,6.66754386181444,6.8430055423885,7752.11998169507,0.0,1.0
2003-01-16,23.0,23.0,22.65,22.75,5267,6.72603108867246,6.72603108867246,6.62367844167092,6.65292205509993,18010.7701559717,0.0,1.0
2003-01-17,23.0,23.5,23.0,23.05,4800,6.72603108867246,6.87224915581751,6.72603108867246,6.74065289538696,16413.8402788427,0.0,1.0
2003-01-21,23.1,23.3,22.75,23.0,4200,6.75527470210147,6.81376192895949,6.65292205509993,6.72603108867246,14362.1102439873,0.0,1.0
2003-01-22,23.05,23.11,23.05,23.1,5067,6.74065289538696,6.75819906344437,6.74065289538696,6.75527470210147,17326.8601443533,0.0,1.0
2003-01-23,23.05,23.1,23.05,23.05,2800,6.74065289538696,6.75527470210147,6.74065289538696,6.74065289538696,9574.74016265823,0.0,1.0
2003-01-24,23.05,23.05,23.0,23.05,3467,6.74065289538696,6.74065289538696,6.72603108867246,6.74065289538696,11855.5800514057,0.0,1.0
2003-01-27,23.05,23.2,23.05,23.2,2467,6.74065289538696,6.78451831553048,6.74065289538696,6.78451831553048,8436.02999331352,0.0,1.0
2003-01-28,23.05,23.05,23.05,23.05,0,6.74065289538696,6.74065289538696,6.74065289538696,6.74065289538696,0,0.0,1.0
2003-01-29,23.15,23.15,23.15,23.15,67,6.76989650881597,6.76989650881597,6.76989650881597,6.76989650881597,229.109853892179,0.0,1.0
2003-01-30,23.05,23.05,23.05,23.05,3200,6.74065289538696,6.74065289538696,6.74065289538696,6.74065289538696,10942.5601858951,0.0,1.0
2003-01-31,23.08,23.08,23.08,23.08,1067,6.74942597941567,6.74942597941567,6.74942597941567,6.74942597941567,3648.6599119844,0.0,1.0
2003-02-03,23.08,23.08,23.08,23.08,0,6.74942597941567,6.74942597941567,6.74942597941567,6.74942597941567,0,0.0,1.0
2003-02-04,23.05,23.05,23.05,23.05,1000,6.74065289538696,6.74065289538696,6.74065289538696,6.74065289538696,3419.55005809222,0.0,1.0
2003-02-05,23.05,23.05,23.05,23.05,0,6.74065289538696,6.74065289538696,6.74065289538696,6.74065289538696,0,0.0,1.0
2003-02-06,23.05,23.05,23.05,23.05,467,6.74065289538696,6.74065289538696,6.74065289538696,6.74065289538696,1596.92987712907,0.0,1.0
2003-02-07,23.0,23.05,23.0,23.05,1467,6.72603108867246,6.74065289538696,6.72603108867246,6.74065289538696,5016.47993522129,0.0,1.0
2003-02-10,23.0,23.0,23.0,23.0,0,6.72603108867246,6.72603108867246,6.72603108867246,6.72603108867246,0,0.0,1.0
2003-02-11,22.8,23.0,22.8,22.8,1467,6.66754386181444,6.72603108867246,6.66754386181444,6.66754386181444,5016.47993522129,0.0,1.0
2003-02-12,22.81,23.0,22.75,22.75,2400,6.67046822315734,6.72603108867246,6.65292205509993,6.65292205509993,8206.92013942133,0.0,1.0
2003-02-13,22.55,22.75,22.45,22.75,1667,6.59443482824191,6.65292205509993,6.5651912148129,6.65292205509993,5700.38994683973,0.0,1.0
2003-02-14,22.75,22.75,22.5,22.5,1200,6.65292205509993,6.65292205509993,6.5798130215274,6.5798130215274,4103.46006971067,0.0,1.0
2003-02-18,23.0,23.0,23.0,23.0,400,6.72603108867246,6.72603108867246,6.72603108867246,6.72603108867246,1367.82002323689,0.0,1.0
2003-02-19,22.65,23.0,22.65,23.0,2067,6.62367844167092,6.72603108867246,6.62367844167092,6.72603108867246,7068.20997007662,0.0,1.0
2003-02-20,22.94,22.95,22.94,22.95,1600,6.70848492061505,6.71140928195795,6.70848492061505,6.71140928195795,5471.28009294756,0.0,1.0
2003-02-21,22.94,22.94,22.94,22.94,0,6.70848492061505,6.70848492061505,6.70848492061505,6.70848492061505,0,0.0,1.0
2003-02-24,22.7,22.7,22.7,22.7,67,6.63830024838543,6.63830024838543,6.63830024838543,6.63830024838543,229.109853892179,0.0,1.0
2003-02-25,22.7,22.7,22.7,22.7,0,6.63830024838543,6.63830024838543,6.63830024838543,6.63830024838543,0,0.0,1.0
2003-02-26,23.0,23.0,23.0,23.0,400,6.72603108867246,6.72603108867246,6.72603108867246,6.72603108867246,1367.82002323689,0.0,1.0
2003-02-27,23.0,23.0,23.0,23.0,400,6.72603108867246,6.72603108867246,6.72603108867246,6.72603108867246,1367.82002323689,0.0,1.0
2003-02-28,23.25,23.25,22.75,22.85,4867,6.79914012224498,6.79914012224498,6.65292205509993,6.68216566852894,16642.9501327349,0.0,1.0
2003-03-03,23.25,23.25,23.25,23.25,0,6.79914012224498,6.79914012224498,6.79914012224498,6.79914012224498,0,0.0,1.0
2003-03-04,23.1,23.11,22.99,23.0,3467,6.75527470210147,6.75819906344437,6.72310672732956,6.72603108867246,11855.5800514057,0.0,1.0
2003-03-05,23.1,23.1,23.1,23.1,0,6.75527470210147,6.75527470210147,6.75527470210147,6.75527470210147,0,0.0,1.0
2003-03-06,23.1,23.1,23.1,23.1,0,6.75527470210147,6.75527470210147,6.75527470210147,6.75527470210147,0,0.0,1.0
2003-03-07,23.1,23.1,23.1,23.1,800,6.75527470210147,6.75527470210147,6.75527470210147,6.75527470210147,2735.64004647378,0.0,1.0
2003-03-10,23.1,23.55,23.1,23.45,2200,6.75527470210147,6.88687096253202,6.75527470210147,6.85762734910301,7523.01012780289,0.0,1.0
2003-03-11,23.15,23.15,23.15,23.15,467,6.76989650881597,6.76989650881597,6.76989650881597,6.76989650881597,1596.92987712907,0.0,1.0
2003-03-12,23.5,23.5,23.5,23.5,200,6.87224915581751,6.87224915581751,6.87224915581751,6.87224915581751,683.910011618445,0.0,1.0
2003-03-13,23.5,23.5,23.5,23.5,0,6.87224915581751,6.87224915581751,6.87224915581751,6.87224915581751,0,0.0,1.0
2003-03-14,23.5,23.5,23.5,23.5,0,6.87224915581751,6.87224915581751,6.87224915581751,6.87224915581751,0,0.0,1.0
2003-03-17,23.15,23.5,23.15,23.15,4267,6.76989650881597,6.87224915581751,6.76989650881597,6.76989650881597,14591.2200978795,0.0,1.0
2003-03-18,23.15,23.5,23.15,23.5,1067,6.76989650881597,6.87224915581751,6.76989650881597,6.87224915581751,3648.6599119844,0.0,1.0
2003-03-19,23.4,23.5,23.16,23.16,5400,6.8430055423885,6.87224915581751,6.77282087015887,6.77282087015887,18465.570313698,0.0,1.0
2003-03-20,23.15,23.4,23.15,23.15,5800,6.76989650881597,6.8430055423885,6.76989650881597,6.76989650881597,19833.3903369349,0.0,1.0
2003-03-21,23.5,23.5,23.5,23.5,200,6.87224915581751,6.87224915581751,6.87224915581751,6.87224915581751,683.910011618445,0.0,1.0
2003-03-24,23.5,23.5,23.5,23.5,200,6.87224915581751,6.87224915581751,6.87224915581751,6.87224915581751,683.910011618445,0.0,1.0
2003-03-25,23.8,23.95,23.45,23.5,3000,6.95997999610454,7.00384541624806,6.85762734910301,6.87224915581751,10258.6501742767,0.0,1.0
2003-03-26,23.8,23.8,23.8,23.8,0,6.95997999610454,6.95997999610454,6.95997999610454,6.95997999610454,0,0.0,1.0
2003-03-27,23.95,23.95,23.95,23.95,67,7.05355955907738,7.05355955907738,7.05355955907738,7.05355955907738,227.495066364746,0.17,1.0
2003-03-28,24.0,24.0,24.0,24.0,200,7.06828515314643,7.06828515314643,7.06828515314643,7.06828515314643,679.089750342527,0.0,1.0
2003-03-31,24.1,24.1,24.0,24.0,1000,7.09773634128454,7.09773634128454,7.06828515314643,7.06828515314643,3395.44875171264,0.0,1.0
2003-04-01,23.65,24.2,23.65,23.7,800,6.96520599466305,7.12718752942265,6.96520599466305,6.9799315887321,2716.35900137011,0.0,1.0
2003-04-02,23.65,23.65,23.65,23.65,0,6.96520599466305,6.96520599466305,6.96520599466305,6.96520599466305,0,0.0,1.0
2003-04-03,24.1914,24.1992,24.1914,24.1992,800,7.12465472724278,7.12695191991755,7.12465472724278,7.12695191991755,2716.35900137011,0.0,1.0
2003-04-04,24.19,24.19,24.19,24.19,0,7.12424241060884,7.12424241060884,7.12424241060884,7.12424241060884,0,0.0,1.0
2003-04-07,24.25,24.5,24.25,24.5,3467,7.14191312349171,7.21554109383698,7.14191312349171,7.21554109383698,11772.0208221877,0.0,1.0
2003-04-08,24.25,24.25,24.25,24.25,0,7.14191312349171,7.14191312349171,7.14191312349171,7.14191312349171,0,0.0,1.0
2003-04-09,24.1016,24.1016,23.8008,23.8008,2067,7.09820756029475,7.09820756029475,7.00961838637532,7.00961838637532,7018.39256979002,0.0,1.0
2003-04-10,24.0,24.1016,23.9492,24.0,1800,7.06828515314643,7.09820756029475,7.05332394957227,7.06828515314643,6111.80775308274,0.0,1.0
2003-04-11,24.0,24.5,24.0,24.5,5000,7.06828515314643,7.21554109383698,7.06828515314643,7.21554109383698,16977.2437585632,0.0,1.0
2003-04-14,24.5,24.5,24.5,24.5,1000,7.21554109383698,7.21554109383698,7.21554109383698,7.21554109383698,3395.44875171264,0.0,1.0
2003-04-15,24.5,24.5,24.1484,24.1484,17267,7.21554109383698,7.21554109383698,7.11199071634339,7.11199071634339,58629.2135958221,0.0,1.0
2003-04-16,24.2,24.5,24.2,24.5,1600,7.12718752942265,7.21554109383698,7.12718752942265,7.21554109383698,5432.71800274022,0.0,1.0
2003-04-17,24.3008,24.3984,24.3008,24.3984,867,7.15687432706587,7.18561868668866,7.15687432706587,7.18561868668866,2943.85406773485,0.0,1.0
2003-04-21,24.5,24.5,24.5,24.5,467,7.21554109383698,7.21554109383698,7.21554109383698,7.21554109383698,1585.6745670498,0.0,1.0
2003-04-22,25.25,25.25,24.5,24.5,1400,7.43642500487281,7.43642500487281,7.21554109383698,7.21554109383698,4753.62825239769,0.0,1.0
2003-04-23,24.6016,24.6016,24.6016,24.6016,1867,7.2454635009853,7.2454635009853,7.2454635009853,7.2454635009853,6339.30281944749,0.0,1.0
2003-04-24,25.3516,25.3516,25.0,25.0,2467,7.46634741202113,7.46634741202113,7.36279703452753,7.36279703452753,8376.57207047507,0.0,1.0
2003-04-25,25.0,25.35,25.0,25.35,3000,7.36279703452753,7.46587619301092,7.36279703452753,7.46587619301092,10186.3462551379,0.0,1.0
2003-04-28,25.15,25.15,25.0,25.0,2000,7.4069738167347,7.4069738167347,7.36279703452753,7.36279703452753,6790.89750342527,0.0,1.0
2003-04-29,25.5,25.6484,25.3516,25.3516,3467,7.51005297521808,7.55375853841504,7.46634741202113,7.46634741202113,11772.0208221877,0.0,1.0
2003-04-30,25.6,25.6,25.5,25.5,1667,7.5395041633562,7.5395041633562,7.51005297521808,7.51005297521808,5660.21306910496,0.0,1.0
2003-05-01,25.59,25.59,25.59,25.59,200,7.53655904454238,7.53655904454238,7.53655904454238,7.53655904454238,679.089750342527,0.0,1.0
2003-05-02,25.5,25.5,25.5,25.5,1000,7.51005297521808,7.51005297521808,7.51005297521808,7.51005297521808,3395.44875171264,0.0,1.0
2003-05-05,25.59,25.6,25.59,25.6,1267,7.53655904454238,7.5395041633562,7.53655904454238,7.5395041633562,4302.03356841991,0.0,1.0
2003-05-06,25.7,25.7,25.5,25.5,3067,7.56895535149431,7.56895535149431,7.51005297521808,7.51005297521808,10413.8413215026,0.0,1.0
2003-05-07,25.6,25.6,25.6,25.6,67,7.5395041633562,7.5395041633562,7.5395041633562,7.5395041633562,227.495066364746,0.0,1.0
2003-05-08,25.5508,25.6016,25.5,25.5,3267,7.52501417879224,7.53997538236641,7.51005297521808,7.51005297521808,11092.9310718452,0.0,1.0
2003-05-09,25.6016,25.8008,25.6016,25.6016,2067,7.53997538236641,7.59864214913752,7.53997538236641,7.53997538236641,7018.39256979001,0.0,1.0
2003-05-12,26.0,26.0,26.0,26.0,67,7.65730891590864,7.65730891590864,7.65730891590864,7.65730891590864,227.495066364746,0.0,1.0
2003-05-13,25.9805,26.0,25.6016,25.9883,2867,7.6515659342217,7.65730891590864,7.53997538236641,7.65386312689648,9734.75157116013,0.0,1.0
2003-05-14,25.75,25.75,25.75,25.75,1867,7.58368094556336,7.58368094556336,7.58368094556336,7.58368094556336,6339.30281944749,0.0,1.0
2003-05-15,25.95,25.95,25.6,25.7,3667,7.64258332183958,7.64258332183958,7.5395041633562,7.56895535149431,12451.1105725302,0.0,1.0
2003-05-16,26.0,26.0,26.0,26.0,400,7.65730891590864,7.65730891590864,7.65730891590864,7.65730891590864,1358.17950068505,0.0,1.0
2003-05-19,26.05,26.05,25.85,25.85,3467,7.67203450997769,7.67203450997769,7.61313213370147,7.61313213370147,11772.0208221877,0.0,1.0
2003-05-20,26.5,26.5,26.3008,26.3008,1667,7.80456485659919,7.80456485659919,7.74589808982807,7.74589808982807,5660.21306910496,0.0,1.0
2003-05-21,26.5,26.5,26.5,26.5,467,7.80456485659919,7.80456485659919,7.80456485659919,7.80456485659919,1585.6745670498,0.0,1.0
2003-05-22,26.8984,26.8984,26.8984,26.8984,200,7.92189839014142,7.92189839014142,7.92189839014142,7.92189839014142,679.089750342526,0.0,1.0
2003-05-23,26.8984,26.8984,26.5,26.5,3000,7.92189839014142,7.92189839014142,7.80456485659919,7.80456485659919,10186.3462551379,0.0,1.0
2003-05-27,27.0,27.25,26.8008,27.0,2867,7.95182079728974,8.02544876763501,7.89315403051862,7.95182079728974,9734.75157116012,0.0,1.0
2003-05-28,27.0,27.0,26.75,26.75,800,7.95182079728974,7.95182079728974,7.87819282694446,7.87819282694446,2716.35900137011,0.0,1.0
2003-05-29,27.0,27.0,27.0,27.0,400,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,1358.17950068505,0.0,1.0
2003-05-30,27.0,27.0,26.8,26.8,267,7.95182079728974,7.95182079728974,7.89291842101352,7.89291842101352,906.584816707273,0.0,1.0
2003-06-02,27.0,27.0,27.0,27.0,600,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,2037.26925102758,0.0,1.0
2003-06-03,27.0,27.0,27.0,27.0,0,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,0,0.0,1.0
2003-06-04,27.0,27.0,26.5508,26.8516,3200,7.95182079728974,7.95182079728974,7.81952606017335,7.90811523409278,10865.4360054804,0.0,1.0
2003-06-05,27.0,27.0,26.5,26.5,2000,7.95182079728974,7.95182079728974,7.80456485659919,7.80456485659919,6790.89750342527,0.0,1.0
2003-06-06,27.0,27.0,27.0,27.0,0,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,0,0.0,1.0
2003-06-09,27.0,27.0,27.0,27.0,67,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,227.495066364746,0.0,1.0
2003-06-10,27.0,27.0,27.0,27.0,667,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,2264.76431739233,0.0,1.0
2003-06-11,27.0,27.0,27.0,27.0,0,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,0,0.0,1.0
2003-06-12,26.75,26.75,26.6016,26.6016,600,7.87819282694446,7.87819282694446,7.83448726374751,7.83448726374751,2037.26925102758,0.0,1.0
2003-06-13,26.75,26.75,26.75,26.75,0,7.87819282694446,7.87819282694446,7.87819282694446,7.87819282694446,0,0.0,1.0
2003-06-16,26.75,26.75,26.75,26.75,400,7.87819282694446,7.87819282694446,7.87819282694446,7.87819282694446,1358.17950068505,0.0,1.0
2003-06-17,26.6,26.8,26.6,26.8,1800,7.8340160447373,7.89291842101352,7.8340160447373,7.89291842101352,6111.80775308274,0.0,1.0
2003-06-18,26.99,27.0,26.99,27.0,200,7.94887567847593,7.95182079728974,7.94887567847593,7.95182079728974,679.089750342526,0.0,1.0
2003-06-19,27.0,27.0,26.6016,26.6016,1800,7.95182079728974,7.95182079728974,7.83448726374751,7.83448726374751,6111.80775308274,0.0,1.0
2003-06-20,27.0,27.0,27.0,27.0,0,7.95182079728974,7.95182079728974,7.95182079728974,7.95182079728974,0,0.0,1.0
2003-06-23,27.25,27.25,27.25,27.25,200,8.02544876763501,8.02544876763501,8.02544876763501,8.02544876763501,679.089750342527,0.0,1.0
2003-06-24,27.25,27.25,27.25,27.25,0,8.02544876763501,8.02544876763501,8.02544876763501,8.02544876763501,0,0.0,1.0
2003-06-25,27.25,27.25,27.25,27.25,0,8.02544876763501,8.02544876763501,8.02544876763501,8.02544876763501,0,0.0,1.0
2003-06-26,27.5,27.5,26.6484,26.6484,467,8.15208887662889,8.15208887662889,7.89964091708935,7.89964091708935,1575.3630994895,0.18,1.0
2003-06-27,27.5,27.5,27.5,27.5,0,8.15208887662889,8.15208887662889,8.15208887662889,8.15208887662889,0,0.0,1.0
2003-06-30,27.0,27.25,27.0,27.1016,1267,8.003869078872,8.07797897775044,8.003869078872,8.0339873417762,4274.05791660215,0.0,1.0
2003-07-01,28.0,28.0,27.25,27.4492,2067,8.30030867438578,8.30030867438578,8.07797897775044,8.13702974517679,6972.75273371479,0.0,1.0
2003-07-02,28.25,28.25,27.6484,27.75,2667,8.37441857326422,8.37441857326422,8.19608051260313,8.22619877550733,8996.77384654927,0.0,1.0
2003-07-03,28.0,28.25,28.0,28.25,3467,8.30030867438578,8.37441857326422,8.30030867438578,8.37441857326422,11695.4686636619,0.0,1.0
2003-07-07,28.0,28.0,28.0,28.0,0,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,0,0.0,1.0
2003-07-08,28.25,28.25,28.25,28.25,67,8.37441857326422,8.37441857326422,8.37441857326422,8.37441857326422,226.015690933184,0.0,1.0
2003-07-09,28.25,28.25,28.25,28.25,0,8.37441857326422,8.37441857326422,8.37441857326422,8.37441857326422,0,0.0,1.0
2003-07-10,27.75,27.75,27.75,27.75,267,8.22619877550733,8.22619877550733,8.22619877550733,8.22619877550733,900.689395211345,0.0,1.0
2003-07-11,28.0,28.0,28.0,28.0,2000,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,6746.7370427816,0.0,1.0
2003-07-14,28.0,28.0,28.0,28.0,200,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,674.67370427816,0.0,1.0
2003-07-15,28.1484,28.1484,27.8984,27.8984,2200,8.34430031036002,8.34430031036002,8.27019041148158,8.27019041148158,7421.41074705977,0.0,1.0
2003-07-16,27.75,28.0,27.75,27.75,1800,8.22619877550733,8.30030867438578,8.22619877550733,8.22619877550733,6072.06333850345,0.0,1.0
2003-07-17,27.75,27.75,27.75,27.75,0,8.22619877550733,8.22619877550733,8.22619877550733,8.22619877550733,0,0.0,1.0
2003-07-18,27.75,27.75,27.75,27.75,0,8.22619877550733,8.22619877550733,8.22619877550733,8.22619877550733,0,0.0,1.0
2003-07-21,28.0,28.0,27.9,27.9,467,8.30030867438578,8.30030867438578,8.2706647148344,8.2706647148344,1575.3630994895,0.0,1.0
2003-07-22,28.0,28.0,28.0,28.0,0,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,0,0.0,1.0
2003-07-23,28.0,28.0,28.0,28.0,0,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,0,0.0,1.0
2003-07-24,28.0,28.0,28.0,28.0,0,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,0,0.0,1.0
2003-07-25,28.0,28.0,28.0,28.0,2000,8.30030867438578,8.30030867438578,8.30030867438578,8.30030867438578,6746.7370427816,0.0,1.0
2003-07-28,28.25,28.25,28.25,28.25,67,8.37441857326422,8.37441857326422,8.37441857326422,8.37441857326422,226.015690933184,0.0,1.0
2003-07-29,28.35,28.35,28.15,28.35,1267,8.4040625328156,8.4040625328156,8.34477461371284,8.4040625328156,4274.05791660215,0.0,1.0
2003-07-30,28.75,28.75,28.4492,28.4492,1200,8.52263837102111,8.52263837102111,8.43346934069056,8.43346934069056,4048.04222566896,0.0,1.0
2003-07-31,29.3,29.3,29.0,29.0,2467,8.68568014855369,8.68568014855369,8.59674826989955,8.59674826989955,8322.10014227111,0.0,1.0
2003-08-01,29.5,29.5,29.3008,29.3008,4800,8.74496806765644,8.74496806765644,8.6859173002301,8.6859173002301,16192.1689026759,0.0,1.0
2003-08-04,29.3008,29.3984,29.2891,29.3984,2200,8.6859173002301,8.71484980475224,8.68244895696259,8.71484980475224,7421.41074705976,0.0,1.0
2003-08-05,29.25,29.5,29.25,29.5,2800,8.670858168778,8.74496806765644,8.670858168778,8.74496806765644,9445.43185989424,0.0,1.0
2003-08-06,29.3984,29.4492,29.1992,29.25,5267,8.71484980475224,8.72990893620434,8.6557990373259,8.670858168778,17767.5320021654,0.0,1.0
2003-08-07,28.8516,29.3516,28.8516,29.3516,3000,8.55275663392531,8.7009764316822,8.55275663392531,8.7009764316822,10120.1055641724,0.0,1.0
2003-08-08,29.1,29.1,28.85,28.85,1200,8.62639222945093,8.62639222945093,8.55228233057249,8.55228233057249,4048.04222566896,0.0,1.0
2003-08-11,29.15,29.2,29.15,29.2,1267,8.64121420922662,8.65603618900231,8.64121420922662,8.65603618900231,4274.05791660215,0.0,1.0
2003-08-12,29.0,29.14,28.85,28.85,267,8.59674826989955,8.63824981327148,8.55228233057249,8.55228233057249,900.689395211345,0.0,1.0
2003-08-13,29.0,29.0,29.0,29.0,0,8.59674826989955,8.59674826989955,8.59674826989955,8.59674826989955,0,0.0,1.0
2003-08-14,29.0,29.0,29.0,29.0,0,8.59674826989955,8.59674826989955,8.59674826989955,8.59674826989955,0,0.0,1.0
2003-08-15,29.15,29.15,29.0,29.05,2267,8.64121420922662,8.64121420922662,8.59674826989955,8.61157024967524,7647.42643799295,0.0,1.0
2003-08-18,29.0,29.0,28.85,28.85,4867,8.59674826989955,8.59674826989955,8.55228233057249,8.55228233057249,16418.184593609,0.0,1.0
2003-08-19,29.7,29.75,29.5,29.75,2600,8.8042559867592,8.81907796653489,8.74496806765644,8.81907796653489,8770.75815561609,0.0,1.0
2003-08-20,30.0,30.0,29.45,29.7,8800,8.89318786541333,8.89318786541333,8.73014608788075,8.8042559867592,29685.6429882391,0.0,1.0
2003-08-21,30.0,30.0,29.3008,30.0,3800,8.89318786541333,8.89318786541333,8.6859173002301,8.89318786541333,12818.8003812851,0.0,1.0
2003-08-22,30.25,31.0,30.25,31.0,400,8.96729776429178,9.18962746092711,8.96729776429178,9.18962746092711,1349.34740855632,0.0,1.0
2003-08-25,31.5,31.5,30.8008,31.0,1400,9.337847258684,9.337847258684,9.13057669350076,9.18962746092711,4722.71592994712,0.0,1.0
2003-08-26,32.0,32.0,31.0,31.5,6200,9.48606705644089,9.48606705644089,9.18962746092711,9.337847258684,20914.884832623,0.0,1.0
2003-08-27,31.1992,32.1016,31.1992,32.1016,1067,9.24867822835345,9.51618531934509,9.24867822835345,9.51618531934509,3599.38421232399,0.0,1.0
2003-08-28,32.25,32.25,31.75,31.75,600,9.56017695531933,9.56017695531933,9.41195715756244,9.41195715756244,2024.02111283448,0.0,1.0
2003-08-29,32.1992,32.25,31.75,32.0,4067,9.54511782386723,9.56017695531933,9.41195715756244,9.48606705644089,13719.4897764964,0.0,1.0
2003-09-02,32.25,32.25,32.1992,32.25,3667,9.56017695531933,9.56017695531933,9.54511782386723,9.56017695531933,12370.1423679401,0.0,1.0
2003-09-03,32.25,32.3516,32.25,32.25,1467,9.56017695531933,9.59029521822353,9.56017695531933,9.56017695531933,4948.73162088031,0.0,1.0
2003-09-04,32.3008,32.5,32.3008,32.5,6200,9.57523608677143,9.63428685419778,9.57523608677143,9.63428685419778,20914.884832623,0.0,1.0
2003-09-05,32.5,32.5,32.3008,32.3008,467,9.63428685419778,9.63428685419778,9.57523608677143,9.57523608677143,1575.3630994895,0.0,1.0
2003-09-08,32.5,32.5,32.3008,32.3008,600,9.63428685419778,9.63428685419778,9.57523608677143,9.57523608677143,2024.02111283448,0.0,1.0
2003-09-09,32.3008,32.3008,32.3008,32.3008,400,9.57523608677143,9.57523608677143,9.57523608677143,9.57523608677143,1349.34740855632,0.0,1.0
2003-09-10,32.0,32.3,32.0,32.3,8667,9.48606705644089,9.57499893509502,9.48606705644089,9.57499893509502,29236.9849748941,0.0,1.0
2003-09-11,31.8,32.25,31.6,32.0,1800,9.42677913733813,9.56017695531933,9.36749121823538,9.48606705644089,6072.06333850345,0.0,1.0
2003-09-12,31.6,31.6,31.6,31.6,800,9.36749121823538,9.36749121823538,9.36749121823538,9.36749121823538,2698.69481711264,0.0,1.0
2003-09-15,32.0,32.0,32.0,32.0,2267,9.48606705644089,9.48606705644089,9.48606705644089,9.48606705644089,7647.42643799295,0.0,1.0
2003-09-16,32.2,32.2,32.2,32.2,200,9.54535497554364,9.54535497554364,9.54535497554364,9.54535497554364,674.673704278161,0.0,1.0
2003-09-17,32.0,32.0,31.8008,31.8008,1267,9.48606705644089,9.48606705644089,9.42701628901454,9.42701628901454,4274.05791660215,0.0,1.0
2003-09-18,32.25,32.25,32.25,32.25,267,9.56017695531933,9.56017695531933,9.56017695531933,9.56017695531933,900.689395211345,0.0,1.0
2003-09-19,32.0,32.0,32.0,32.0,200,9.48606705644089,9.48606705644089,9.48606705644089,9.48606705644089,674.67370427816,0.0,1.0
2003-09-22,31.75,31.75,31.75,31.75,267,9.41195715756244,9.41195715756244,9.41195715756244,9.41195715756244,900.689395211345,0.0,1.0
2003-09-23,32.25,32.25,32.25,32.25,67,9.56017695531933,9.56017695531933,9.56017695531933,9.56017695531933,226.015690933184,0.0,1.0
2003-09-24,32.25,32.25,32.25,32.25,0,9.56017695531933,9.56017695531933,9.56017695531933,9.56017695531933,0,0.0,1.0
2003-09-25,31.6,32.0,31.6,32.0,3867,9.36749121823538,9.48606705644089,9.36749121823538,9.48606705644089,13044.8160722182,0.0,1.0
2003-09-26,31.6,31.6,31.6,31.6,400,9.42677913733813,9.42677913733813,9.42677913733813,9.42677913733813,1340.86094686729,0.2,1.0
2003-09-29,31.75,31.75,31.75,31.75,200,9.47152650666094,9.47152650666094,9.47152650666094,9.47152650666094,670.430473433644,0.0,1.0
2003-09-30,31.75,31.75,31.75,31.75,0,9.47152650666094,9.47152650666094,9.47152650666094,9.47152650666094,0,0.0,1.0
2003-10-01,31.75,31.75,31.6016,31.75,467,9.47152650666094,9.47152650666094,9.42725644261091,9.47152650666094,1565.45515546756,0.0,1.0
2003-10-02,31.3984,31.3984,31.1992,31.1992,267,9.36663867296828,9.36663867296828,9.30721416650759,9.30721416650759,895.024682033914,0.0,1.0
2003-10-03,31.55,31.55,31.2,31.2,600,9.41186334756386,9.41186334756386,9.30745281914398,9.30745281914398,2011.29142030093,0.0,1.0
2003-10-06,31.45,31.45,31.0,31.0,1867,9.38203176801532,9.38203176801532,9.2477896600469,9.2477896600469,6258.46846950307,0.0,1.0
2003-10-07,31.0,31.05,31.0,31.05,1000,9.2477896600469,9.26270544982117,9.2477896600469,9.26270544982117,3352.15236716822,0.0,1.0
2003-10-08,31.4492,31.4492,31.0,31.0508,2000,9.38179311537893,9.38179311537893,9.2477896600469,9.26294410245756,6704.30473433644,0.0,1.0
2003-10-09,31.0,31.25,31.0,31.25,600,9.2477896600469,9.32236860891825,9.2477896600469,9.32236860891825,2011.29142030093,0.0,1.0
2003-10-10,31.75,31.75,31.5,31.5,1000,9.47152650666094,9.47152650666094,9.39694755778959,9.39694755778959,3352.15236716822,0.0,1.0
2003-10-13,31.25,31.75,31.25,31.75,1667,9.32236860891825,9.47152650666094,9.32236860891825,9.47152650666094,5588.03799606942,0.0,1.0
2003-10-14,31.25,32.5,31.25,31.7383,2067,9.32236860891825,9.69526335327498,9.32236860891825,9.46803621185376,6928.89894293671,0.0,1.0
2003-10-15,31.5,32.5,31.25,32.25,2000,9.39694755778959,9.69526335327498,9.32236860891825,9.62068440440363,6704.30473433644,0.0,1.0
2003-10-16,31.75,31.75,31.3984,31.3984,1200,9.47152650666094,9.47152650666094,9.36663867296828,9.36663867296828,4022.58284060186,0.0,1.0
2003-10-17,31.75,31.75,31.75,31.75,0,9.47152650666094,9.47152650666094,9.47152650666094,9.47152650666094,0,0.0,1.0
2003-10-20,31.5,31.75,31.5,31.75,467,9.39694755778959,9.47152650666094,9.39694755778959,9.47152650666094,1565.45515546756,0.0,1.0
2003-10-21,31.1016,31.3008,31.1016,31.3008,1267,9.27809854486822,9.3375230513289,9.27809854486822,9.3375230513289,4247.17704920213,0.0,1.0
2003-10-22,31.7,31.7,31.1,31.1,667,9.45661071688667,9.45661071688667,9.27762123959544,9.27762123959544,2235.8856289012,0.0,1.0
2003-10-23,31.7,31.7,31.5,31.5,200,9.45661071688667,9.45661071688667,9.39694755778959,9.39694755778959,670.430473433644,0.0,1.0
2003-10-24,31.7,31.7,31.7,31.7,0,9.45661071688667,9.45661071688667,9.45661071688667,9.45661071688667,0,0.0,1.0
2003-10-27,31.65,31.75,31.65,31.75,400,9.4416949271124,9.47152650666094,9.4416949271124,9.47152650666094,1340.86094686729,0.0,1.0
2003-10-28,31.75,31.75,31.75,31.75,1200,9.47152650666094,9.47152650666094,9.47152650666094,9.47152650666094,4022.58284060186,0.0,1.0
2003-10-29,31.75,31.75,31.75,31.75,200,9.47152650666094,9.47152650666094,9.47152650666094,9.47152650666094,670.430473433644,0.0,1.0
2003-10-30,31.15,31.75,31.15,31.75,667,9.29253702936971,9.47152650666094,9.29253702936971,9.47152650666094,2235.8856289012,0.0,1.0
2003-10-31,31.5,31.5,31.5,31.5,1067,9.39694755778959,9.39694755778959,9.39694755778959,9.39694755778959,3576.74657576849,0.0,1.0
2003-11-03,31.6,31.6,31.15,31.15,1067,9.42677913733813,9.42677913733813,9.29253702936971,9.29253702936971,3576.74657576849,0.0,1.0
2003-11-04,31.15,31.35,31.15,31.15,2267,9.29253702936971,9.35220018846679,9.29253702936971,9.29253702936971,7599.32941637035,0.0,1.0
2003-11-05,31.25,31.25,31.0508,31.1484,1400,9.32236860891825,9.32236860891825,9.26294410245756,9.29205972409693,4693.0133140355,0.0,1.0
2003-11-06,31.25,31.25,31.0508,31.0508,1000,9.32236860891825,9.32236860891825,9.26294410245756,9.26294410245756,3352.15236716822,0.0,1.0
2003-11-07,31.3984,31.3984,31.25,31.25,2267,9.36663867296828,9.36663867296828,9.32236860891825,9.32236860891825,7599.32941637035,0.0,1.0
2003-11-10,31.25,31.25,31.25,31.25,467,9.32236860891825,9.32236860891825,9.32236860891825,9.32236860891825,1565.45515546756,0.0,1.0
2003-11-11,31.25,31.25,31.25,31.25,67,9.32236860891825,9.32236860891825,9.32236860891825,9.32236860891825,224.594208600271,0.0,1.0
2003-11-12,31.3,31.3,31.3,31.3,267,9.33728439869252,9.33728439869252,9.33728439869252,9.33728439869252,895.024682033914,0.0,1.0
2003-11-13,31.3,31.3,31.3,31.3,467,9.33728439869252,9.33728439869252,9.33728439869252,9.33728439869252,1565.45515546756,0.0,1.0
2003-11-14,31.4,31.4,31.4,31.4,800,9.36711597824105,9.36711597824105,9.36711597824105,9.36711597824105,2681.72189373458,0.0,1.0
2003-11-17,31.35,31.7,31.3,31.3,2067,9.35220018846679,9.45661071688667,9.33728439869252,9.33728439869252,6928.89894293671,0.0,1.0
2003-11-18,31.6,31.6,31.6,31.6,267,9.42677913733813,9.42677913733813,9.42677913733813,9.42677913733813,895.024682033915,0.0,1.0
2003-11-19,31.4,31.6,31.35,31.35,1000,9.36711597824105,9.42677913733813,9.35220018846679,9.35220018846679,3352.15236716822,0.0,1.0
2003-11-20,31.3516,31.5,31.3516,31.3516,2267,9.35267749373956,9.39694755778959,9.35267749373956,9.35267749373956,7599.32941637035,0.0,1.0
2003-11-21,31.3516,31.5,31.3516,31.5,1467,9.35267749373956,9.39694755778959,9.35267749373956,9.39694755778959,4917.60752263578,0.0,1.0
2003-11-24,31.5,31.5,31.5,31.5,2867,9.39694755778959,9.39694755778959,9.39694755778959,9.39694755778959,9610.62083667129,0.0,1.0
2003-11-25,31.5,31.5,31.5,31.5,400,9.39694755778959,9.39694755778959,9.39694755778959,9.39694755778959,1340.86094686729,0.0,1.0
2003-11-26,31.5,31.5,31.1016,31.1016,800,9.39694755778959,9.39694755778959,9.27809854486822,9.27809854486822,2681.72189373458,0.0,1.0
2003-11-28,31.5,31.5,31.5,31.5,67,9.39694755778959,9.39694755778959,9.39694755778959,9.39694755778959,224.594208600271,0.0,1.0
2003-12-01,31.5,31.5,31.1,31.1,6267,9.39694755778959,9.39694755778959,9.27762123959544,9.27762123959544,21007.9388850432,0.0,1.0
2003-12-02,31.75,31.75,31.65,31.7,1067,9.47152650666094,9.47152650666094,9.4416949271124,9.45661071688667,3576.74657576849,0.0,1.0
2003-12-03,32.0,32.75,32.0,32.0,2867,9.54610545553228,9.76984230214632,9.54610545553228,9.54610545553228,9610.62083667129,0.0,1.0
2003-12-04,33.0,34.0,32.75,32.9,2467,9.84442125101767,10.1427370465031,9.76984230214632,9.81458967146913,8269.759889804,0.0,1.0
2003-12-05,33.0,33.0,33.0,33.0,1200,9.84442125101767,9.84442125101767,9.84442125101767,9.84442125101767,4022.58284060186,0.0,1.0
2003-12-08,33.1,34.0,33.1,34.0,4000,9.87425283056621,10.1427370465031,9.87425283056621,10.1427370465031,13408.6094686729,0.0,1.0
2003-12-09,34.0,34.0,33.1,33.1,1467,10.1427370465031,10.1427370465031,9.87425283056621,9.87425283056621,4917.60752263575,0.0,1.0
2003-12-10,33.75,33.75,33.75,33.75,2000,10.0681580976317,10.0681580976317,10.0681580976317,10.0681580976317,6704.30473433644,0.0,1.0
2003-12-11,34.0,34.0,33.2,34.0,1400,10.1427370465031,10.1427370465031,9.90408441011475,10.1427370465031,4693.01331403548,0.0,1.0
2003-12-12,33.99,34.0,33.2,33.2,667,10.1397538885482,10.1427370465031,9.90408441011475,9.90408441011475,2235.8856289012,0.0,1.0
2003-12-15,33.2,33.2,33.2,33.2,67,9.90408441011475,9.90408441011475,9.90408441011475,9.90408441011475,224.594208600271,0.0,1.0
2003-12-16,33.3,33.57,33.2,33.2,3600,9.93391598966328,10.0144612544443,9.90408441011475,9.90408441011475,12067.7485218056,0.0,1.0
2003-12-17,35.0,35.05,33.26,34.0,9800,10.4410528419884,10.4559686317627,9.92198335784387,10.1427370465031,32851.0931982487,0.0,1.0
2003-12-18,36.5,36.75,35.0,35.75,5400,10.8885265352165,10.9631054840879,10.4410528419884,10.6647896886025,18101.6227827084,0.0,1.0
2003-12-19,36.25,37.0,36.0,36.01,3800,10.8139475863452,11.0376844329592,10.7393686374738,10.7423517954287,12738.1789952392,0.0,1.0
2003-12-22,36.2,36.25,36.2,36.25,600,10.7990317965709,10.8139475863452,10.7990317965709,10.8139475863452,2011.29142030093,0.0,1.0
2003-12-23,35.0,35.75,35.0,35.75,3800,10.4410528419884,10.6647896886025,10.4410528419884,10.6647896886025,12738.1789952393,0.0,1.0
2003-12-24,35.0,35.0,35.0,35.0,400,10.4410528419884,10.4410528419884,10.4410528419884,10.4410528419884,1340.86094686729,0.0,1.0
2003-12-26,35.0,35.0,35.0,35.0,400,10.4410528419884,10.4410528419884,10.4410528419884,10.4410528419884,1340.86094686729,0.0,1.0
2003-12-29,34.75,35.0,34.75,35.0,3200,10.5544128442729,10.6303438719295,10.5544128442729,10.6303438719295,10535.8774230951,0.63,1.0
2003-12-30,34.75,35.0,34.75,35.0,3000,10.5544128442729,10.6303438719295,10.5544128442729,10.6303438719295,9877.38508415167,0.0,1.0
2003-12-31,35.0,36.75,35.0,35.5,867,10.6303438719295,11.161861065526,10.6303438719295,10.7822059272428,2854.56428931984,0.0,1.0
2004-01-02,34.0,35.25,34.0,35.25,2000,10.326619761303,10.7062748995862,10.326619761303,10.7062748995862,6584.92338943444,0.0,1.0
2004-01-05,34.05,34.25,34.05,34.25,1067,10.3418059668343,10.4025507889596,10.3418059668343,10.4025507889596,3513.05662826328,0.0,1.0
2004-01-06,34.2,34.2,33.6,34.05,2867,10.3873645834283,10.3873645834283,10.2051301170523,10.3418059668343,9439.48767875428,0.0,1.0
2004-01-07,34.0,34.0,34.0,34.0,1000,10.326619761303,10.326619761303,10.326619761303,10.326619761303,3292.46169471722,0.0,1.0
2004-01-08,33.75,34.5,33.75,34.0,1200,10.2506887336463,10.4784818166162,10.2506887336463,10.326619761303,3950.95403366069,0.0,1.0
2004-01-09,34.5,34.5,34.5,34.5,467,10.4784818166162,10.4784818166162,10.4784818166162,10.4784818166162,1537.57961143295,0.0,1.0
2004-01-12,34.0,34.0,34.0,34.0,67,10.326619761303,10.326619761303,10.326619761303,10.326619761303,220.594933546054,0.0,1.0
2004-01-13,34.9,34.9,34.0,34.0,667,10.5999714608669,10.5999714608669,10.326619761303,10.326619761303,2196.07195037639,0.0,1.0
2004-01-14,35.75,35.75,35.0,35.0,667,10.8581369548994,10.8581369548994,10.6303438719295,10.6303438719295,2196.0719503764,0.0,1.0
2004-01-15,37.0,37.0,36.5,36.5,400,11.2377920931826,11.2377920931826,11.0859300378694,11.0859300378694,1316.9846778869,0.0,1.0
2004-01-16,36.55,36.55,36.55,36.55,200,11.1011162434007,11.1011162434007,11.1011162434007,11.1011162434007,658.492338943445,0.0,1.0
2004-01-20,36.0,36.5,36.0,36.5,600,10.9340679825561,11.0859300378694,10.9340679825561,11.0859300378694,1975.47701683033,0.0,1.0
2004-01-21,36.0,36.0,35.0,35.1,2267,10.9340679825561,10.9340679825561,10.6303438719295,10.6607162829922,7464.01066192395,0.0,1.0
2004-01-22,35.65,35.65,35.65,35.65,600,10.8277645438368,10.8277645438368,10.8277645438368,10.8277645438368,1975.47701683034,0.0,1.0
2004-01-23,35.65,35.65,35.65,35.65,0,10.8277645438368,10.8277645438368,10.8277645438368,10.8277645438368,0,0.0,1.0
2004-01-26,36.25,36.25,35.25,35.25,400,11.0099990102127,11.0099990102127,10.7062748995862,10.7062748995862,1316.98467788689,0.0,1.0
2004-01-27,37.0,37.0,35.75,37.0,1200,11.2377920931826,11.2377920931826,10.8581369548994,11.2377920931826,3950.95403366069,0.0,1.0
2004-01-28,37.0,37.0,37.0,37.0,0,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,0,0.0,1.0
2004-01-29,36.0,36.0,35.8,36.0,867,10.9340679825561,10.9340679825561,10.8733231604308,10.9340679825561,2854.56428931983,0.0,1.0
2004-01-30,35.75,35.75,35.75,35.75,600,10.8581369548994,10.8581369548994,10.8581369548994,10.8581369548994,1975.47701683035,0.0,1.0
2004-02-02,37.0,37.0,37.0,37.0,200,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,658.492338943448,0.0,1.0
2004-02-03,35.0,36.0,35.0,36.0,800,10.6303438719295,10.9340679825561,10.6303438719295,10.9340679825561,2633.96935577379,0.0,1.0
2004-02-04,34.8,36.0,34.75,36.0,4067,10.5695990498042,10.9340679825561,10.5544128442729,10.9340679825561,13390.441712415,0.0,1.0
2004-02-05,35.25,35.25,35.25,35.25,200,10.7062748995862,10.7062748995862,10.7062748995862,10.7062748995862,658.492338943444,0.0,1.0
2004-02-06,37.0,37.0,37.0,37.0,200,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,658.492338943448,0.0,1.0
2004-02-09,37.0,37.0,37.0,37.0,0,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,0,0.0,1.0
2004-02-10,37.0,37.0,37.0,37.0,0,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,0,0.0,1.0
2004-02-11,37.0,37.0,37.0,37.0,0,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,0,0.0,1.0
2004-02-12,36.99,36.99,35.5,35.5,467,11.2347548520764,11.2347548520764,10.7822059272428,10.7822059272428,1537.57961143294,0.0,1.0
2004-02-13,36.99,36.99,36.99,36.99,0,11.2347548520764,11.2347548520764,11.2347548520764,11.2347548520764,0,0.0,1.0
2004-02-17,35.75,37.0,35.55,37.0,4000,10.8581369548994,11.2377920931826,10.7973921327741,11.2377920931826,13169.846778869,0.0,1.0
2004-02-18,35.75,35.75,35.65,35.65,2867,10.8581369548994,10.8581369548994,10.8277645438368,10.8277645438368,9439.48767875433,0.0,1.0
2004-02-19,36.0,36.0,35.75,35.75,1467,10.9340679825561,10.9340679825561,10.8581369548994,10.8581369548994,4830.04130615017,0.0,1.0
2004-02-20,35.75,36.75,35.75,36.75,867,10.8581369548994,11.161861065526,10.8581369548994,11.161861065526,2854.56428931985,0.0,1.0
2004-02-23,35.75,35.75,35.75,35.75,0,10.8581369548994,10.8581369548994,10.8581369548994,10.8581369548994,0,0.0,1.0
2004-02-24,35.75,35.75,35.75,35.75,0,10.8581369548994,10.8581369548994,10.8581369548994,10.8581369548994,0,0.0,1.0
2004-02-25,35.75,35.75,35.75,35.75,0,10.8581369548994,10.8581369548994,10.8581369548994,10.8581369548994,0,0.0,1.0
2004-02-26,36.0,36.25,36.0,36.25,1000,10.9340679825561,11.0099990102127,10.9340679825561,11.0099990102127,3292.46169471722,0.0,1.0
2004-02-27,36.75,36.75,36.0,36.5,1400,11.161861065526,11.161861065526,10.9340679825561,11.0859300378694,4609.44637260412,0.0,1.0
2004-03-01,36.75,36.75,36.75,36.75,0,11.161861065526,11.161861065526,11.161861065526,11.161861065526,0,0.0,1.0
2004-03-02,36.75,36.75,36.75,36.75,200,11.161861065526,11.161861065526,11.161861065526,11.161861065526,658.492338943446,0.0,1.0
2004-03-03,37.0,37.0,36.7,36.7,467,11.2377920931826,11.2377920931826,11.1466748599947,11.1466748599947,1537.57961143295,0.0,1.0
2004-03-04,37.0,37.0,37.0,37.0,0,11.2377920931826,11.2377920931826,11.2377920931826,11.2377920931826,0,0.0,1.0
2004-03-05,37.25,37.25,37.0,37.0,400,11.3137231208393,11.3137231208393,11.2377920931826,11.2377920931826,1316.98467788689,0.0,1.0
2004-03-08,37.26,37.26,37.25,37.25,1200,11.3167603619455,11.3167603619455,11.3137231208393,11.3137231208393,3950.95403366069,0.0,1.0
2004-03-09,38.1,38.1,37.3,37.3,467,11.5718886148719,11.5718886148719,11.3289093263706,11.3289093263706,1537.57961143294,0.0,1.0
2004-03-10,37.5,38.1,37.5,38.1,1200,11.3896541484959,11.5718886148719,11.3896541484959,11.5718886148719,3950.95403366068,0.0,1.0
2004-03-11,38.25,38.25,38.1,38.1,600,11.6174472314658,11.6174472314658,11.5718886148719,11.5718886148719,1975.47701683034,0.0,1.0
2004-03-12,38.25,39.0,38.0,39.0,867,11.6174472314658,11.8452403144358,11.5415162038092,11.8452403144358,2854.56428931985,0.0,1.0
2004-03-15,40.25,40.25,39.0,39.0,3067,12.224895452719,12.224895452719,11.8452403144358,11.8452403144358,10097.9800176977,0.0,1.0
2004-03-16,42.0,42.0,41.0,41.0,1200,12.7564126463154,12.7564126463154,12.4526885356889,12.4526885356889,3950.95403366068,0.0,1.0
2004-03-17,41.5,43.0,40.5,42.0,2800,12.6045505910021,13.060136756942,12.3008264803756,12.7564126463154,9218.89274520828,0.0,1.0
2004-03-18,41.1,42.0,41.0,41.5,2200,12.4830609467515,12.7564126463154,12.4526885356889,12.6045505910021,7243.41572837792,0.0,1.0
2004-03-19,40.5,40.85,40.5,40.85,800,12.3008264803756,12.4071299190949,12.3008264803756,12.4071299190949,2633.96935577378,0.0,1.0
2004-03-22,41.0,41.0,40.5,40.5,2467,12.4526885356889,12.4526885356889,12.3008264803756,12.3008264803756,8122.50300086739,0.0,1.0
2004-03-23,40.5,40.5,40.5,40.5,467,12.3008264803756,12.3008264803756,12.3008264803756,12.3008264803756,1537.57961143295,0.0,1.0
2004-03-24,41.0,41.0,41.0,41.0,400,12.4526885356889,12.4526885356889,12.4526885356889,12.4526885356889,1316.98467788689,0.0,1.0
2004-03-25,40.75,41.0,40.75,40.75,867,12.3767575080322,12.4526885356889,12.3767575080322,12.3767575080322,2854.56428931985,0.0,1.0
2004-03-26,40.75,40.75,40.75,40.75,0,12.3767575080322,12.3767575080322,12.3767575080322,12.3767575080322,0,0.0,1.0
2004-03-29,41.5,41.5,41.5,41.5,267,12.6774443775525,12.6774443775525,12.6774443775525,12.6774443775525,874.032625977823,0.24,1.0
2004-03-30,41.5,41.5,41.5,41.5,0,12.6774443775525,12.6774443775525,12.6774443775525,12.6774443775525,0,0.0,1.0
2004-03-31,41.5,41.5,41.5,41.5,267,12.6774443775525,12.6774443775525,12.6774443775525,12.6774443775525,874.032625977823,0.0,1.0
2004-04-01,42.0,42.0,42.0,42.0,200,12.830184671258,12.830184671258,12.830184671258,12.830184671258,654.706086874771,0.0,1.0
2004-04-02,43.0,43.0,42.5,42.5,667,13.1356652586689,13.1356652586689,12.9829249649634,12.9829249649634,2183.44479972736,0.0,1.0
2004-04-05,43.0,43.0,43.0,43.0,467,13.1356652586689,13.1356652586689,13.1356652586689,13.1356652586689,1528.73871285259,0.0,1.0
2004-04-06,52.0,52.0,42.25,42.25,867,15.884990545367,15.884990545367,12.9065548181107,12.9065548181107,2838.15088660214,0.0,1.0
2004-04-07,43.05,43.05,43.05,43.05,67,13.1509392880394,13.1509392880394,13.1509392880394,13.1509392880394,219.326539103049,0.0,1.0
2004-04-08,43.0,43.0,43.0,43.0,400,13.1356652586689,13.1356652586689,13.1356652586689,13.1356652586689,1309.41217374954,0.0,1.0
2004-04-12,46.5,46.5,46.5,46.5,2000,14.204847314607,14.204847314607,14.204847314607,14.204847314607,6547.06086874775,0.0,1.0
2004-04-13,43.5,46.0,43.5,45.75,7667,13.2884055523743,14.0521070209016,13.2884055523743,13.9757368740489,25098.1578403445,0.0,1.0
2004-04-14,45.0,45.0,43.5,44.0,1600,13.7466264334907,13.7466264334907,13.2884055523743,13.4411458460798,5237.64869499818,0.0,1.0
2004-04-15,42.5,45.0,42.5,45.0,1600,12.9829249649634,13.7466264334907,12.9829249649634,13.7466264334907,5237.64869499819,0.0,1.0
2004-04-16,42.5,46.0,42.5,43.5,3667,12.9829249649634,14.0521070209016,12.9829249649634,13.2884055523743,12004.036102849,0.0,1.0
2004-04-19,42.2,43.0,42.2,43.0,3200,12.8912807887402,13.1356652586689,12.8912807887402,13.1356652586689,10475.2973899963,0.0,1.0
2004-04-20,43.45,43.9,42.25,42.95,5067,13.2731315230038,13.4105977873387,12.9065548181107,13.1203912292983,16586.9787109723,0.0,1.0
2004-04-21,42.2,43.45,42.15,43.45,6267,12.8912807887402,13.2731315230038,12.8760067593696,13.2731315230038,20515.2152322209,0.0,1.0
2004-04-22,42.0,42.2,40.0,42.15,6867,12.830184671258,12.8912807887402,12.2192234964362,12.8760067593696,22479.3334928453,0.0,1.0
2004-04-23,40.51,40.51,40.51,40.51,267,12.3750185960157,12.3750185960157,12.3750185960157,12.3750185960157,874.032625977823,0.0,1.0
2004-04-26,40.75,40.75,40.75,40.75,200,12.4483339369943,12.4483339369943,12.4483339369943,12.4483339369943,654.706086874775,0.0,1.0
2004-04-27,40.75,42.0,40.75,42.0,667,12.4483339369943,12.830184671258,12.4483339369943,12.830184671258,2183.44479972737,0.0,1.0
2004-04-28,41.82,41.82,41.82,41.82,67,12.775198165524,12.775198165524,12.775198165524,12.775198165524,219.326539103049,0.0,1.0
2004-04-29,41.84,41.84,41.82,41.82,2267,12.7813077772722,12.7813077772722,12.775198165524,12.775198165524,7421.09349472557,0.0,1.0
2004-04-30,42.0,42.0,42.0,42.0,67,12.830184671258,12.830184671258,12.830184671258,12.830184671258,219.326539103048,0.0,1.0
2004-05-03,40.75,41.0,40.75,41.0,3267,12.4483339369943,12.5247040838471,12.4483339369943,12.5247040838471,10694.6239290994,0.0,1.0
2004-05-04,41.25,41.95,41.25,41.95,800,12.6010742306998,12.8149106418874,12.6010742306998,12.8149106418874,2618.82434749909,0.0,1.0
2004-05-05,41.4,41.4,41.25,41.25,400,12.6468963188114,12.6468963188114,12.6010742306998,12.6010742306998,1309.41217374955,0.0,1.0
2004-05-06,40.5,41.95,40.5,41.75,1267,12.3719637901416,12.8149106418874,12.3719637901416,12.7538145244052,4147.56306035169,0.0,1.0
2004-05-07,39.5,40.7,39.5,40.49,2267,12.0664832027307,12.4330599076238,12.0664832027307,12.3689089842675,7421.09349472556,0.0,1.0
2004-05-10,39.0,40.75,39.0,39.5,2867,11.9137429090253,12.4483339369943,11.9137429090253,12.0664832027307,9385.21175534984,0.0,1.0
2004-05-11,38.55,40.25,38.55,40.25,1600,11.7762766446904,12.2955936432889,11.7762766446904,12.2955936432889,5237.64869499816,0.0,1.0
2004-05-12,39.75,39.75,39.75,39.75,267,12.1428533495834,12.1428533495834,12.1428533495834,12.1428533495834,874.032625977824,0.0,1.0
2004-05-13,40.75,40.75,40.75,40.75,67,12.4483339369943,12.4483339369943,12.4483339369943,12.4483339369943,219.32653910305,0.0,1.0
2004-05-14,38.4,39.0,38.2,38.55,1467,11.7304545565787,11.9137429090253,11.6693584390965,11.7762766446904,4802.26914722647,0.0,1.0
2004-05-17,38.2,38.4,38.2,38.2,467,11.6693584390965,11.7304545565787,11.6693584390965,11.6693584390965,1528.7387128526,0.0,1.0
2004-05-18,38.2,38.2,38.2,38.2,200,11.6693584390965,11.6693584390965,11.6693584390965,11.6693584390965,654.706086874775,0.0,1.0
2004-05-19,38.2,38.2,38.2,38.2,0,11.6693584390965,11.6693584390965,11.6693584390965,11.6693584390965,0,0.0,1.0
2004-05-20,40.75,40.75,38.6,40.75,267,12.4483339369943,12.4483339369943,11.7915506740609,12.4483339369943,874.032625977825,0.0,1.0
2004-05-21,40.75,40.75,40.75,40.75,0,12.4483339369943,12.4483339369943,12.4483339369943,12.4483339369943,0,0.0,1.0
2004-05-24,40.0,40.0,38.5,38.5,800,12.2192234964362,12.2192234964362,11.7610026153198,11.7610026153198,2618.82434749908,0.0,1.0
2004-05-25,40.0,40.0,40.0,40.0,0,12.2192234964362,12.2192234964362,12.2192234964362,12.2192234964362,0,0.0,1.0
2004-05-26,40.0,40.0,40.0,40.0,0,12.2192234964362,12.2192234964362,12.2192234964362,12.2192234964362,0,0.0,1.0
2004-05-27,40.5,40.5,40.5,40.5,4600,12.3719637901416,12.3719637901416,12.3719637901416,12.3719637901416,15058.2399981198,0.0,1.0
2004-05-28,40.5,40.5,40.5,40.5,0,12.3719637901416,12.3719637901416,12.3719637901416,12.3719637901416,0,0.0,1.0
2004-06-01,40.5,40.5,40.5,40.5,0,12.3719637901416,12.3719637901416,12.3719637901416,12.3719637901416,0,0.0,1.0
2004-06-02,40.5,40.5,40.5,40.5,0,12.3719637901416,12.3719637901416,12.3719637901416,12.3719637901416,0,0.0,1.0
2004-06-03,40.5,40.5,40.5,40.5,0,12.3719637901416,12.3719637901416,12.3719637901416,12.3719637901416,0,0.0,1.0
2004-06-04,40.75,40.75,40.75,40.75,400,12.4483339369943,12.4483339369943,12.4483339369943,12.4483339369943,1309.41217374955,0.0,1.0
2004-06-07,40.1,40.1,40.1,40.1,200,12.2497715551773,12.2497715551773,12.2497715551773,12.2497715551773,654.70608687477,0.0,1.0
2004-06-08,40.5,40.5,40.1,40.5,600,12.3719637901416,12.3719637901416,12.2497715551773,12.3719637901416,1964.11826062432,0.0,1.0
2004-06-09,40.5,40.5,40.5,40.5,0,12.3719637901416,12.3719637901416,12.3719637901416,12.3719637901416,0,0.0,1.0
2004-06-10,40.1,40.1,40.1,40.1,67,12.2497715551773,12.2497715551773,12.2497715551773,12.2497715551773,219.326539103048,0.0,1.0
2004-06-14,40.1,40.1,40.1,40.1,0,12.2497715551773,12.2497715551773,12.2497715551773,12.2497715551773,0,0.0,1.0
2004-06-15,40.1,40.1,40.1,40.1,0,12.2497715551773,12.2497715551773,12.2497715551773,12.2497715551773,0,0.0,1.0
2004-06-16,40.1,40.1,40.1,40.1,0,12.2497715551773,12.2497715551773,12.2497715551773,12.2497715551773,0,0.0,1.0
2004-06-17,40.0,40.0,40.0,40.0,200,12.2192234964362,12.2192234964362,12.2192234964362,12.2192234964362,654.706086874771,0.0,1.0
2004-06-18,40.0,40.0,40.0,40.0,0,12.2192234964362,12.2192234964362,12.2192234964362,12.2192234964362,0,0.0,1.0
2004-06-21,39.25,40.25,39.25,40.25,1867,11.990113055878,12.2955936432889,11.990113055878,12.2955936432889,6111.681320976,0.0,1.0
2004-06-22,41.0,41.0,41.0,41.0,267,12.5247040838471,12.5247040838471,12.5247040838471,12.5247040838471,874.032625977819,0.0,1.0
2004-06-23,43.75,43.75,40.5,40.5,2800,13.3647756992271,13.3647756992271,12.3719637901416,12.3719637901416,9165.88521624679,0.0,1.0
2004-06-24,45.5,46.0,43.5,43.9,2267,13.8993667271961,14.0521070209016,13.2884055523743,13.4105977873387,7421.09349472557,0.0,1.0
2004-06-25,46.5,46.5,45.75,46.0,3000,14.204847314607,14.204847314607,13.9757368740489,14.0521070209016,9820.59130312162,0.0,1.0
2004-06-28,45.5,46.85,45.0,46.85,18600,13.8993667271961,14.3117655202009,13.7466264334907,14.3117655202009,60887.666079354,0.0,1.0
2004-06-29,45.75,46.0,45.5,45.95,3800,13.9757368740489,14.0521070209016,13.8993667271961,14.036832991531,12439.4156506206,0.0,1.0
2004-06-30,45.5,45.75,45.4,45.75,9400,13.9757368740489,14.0525266370931,13.9450209688312,14.0525266370931,30603.037525283,0.25,1.0
2004-07-01,45.0,46.5,45.0,46.5,5867,13.8221573479604,14.2828959262258,13.8221573479604,14.2828959262258,19100.8533149826,0.0,1.0
2004-07-02,45.0,45.7,45.0,45.7,800,13.8221573479604,14.0371686844842,13.8221573479604,14.0371686844842,2604.51383193899,0.0,1.0
2004-07-06,44.7,45.7,44.7,45.7,6267,13.7300096323073,14.0371686844842,13.7300096323073,14.0371686844842,20403.1102309521,0.0,1.0
2004-07-07,44.25,45.0,44.25,45.0,2000,13.5917880588277,13.8221573479604,13.5917880588277,13.8221573479604,6511.28457984749,0.0,1.0
2004-07-08,44.0,44.75,44.0,44.75,2467,13.5149982957835,13.7453675849162,13.5149982957835,13.7453675849162,8031.66952924186,0.0,1.0
2004-07-09,44.5,44.5,43.75,43.75,867,13.668577821872,13.668577821872,13.4382085327393,13.4382085327393,2822.64186536387,0.0,1.0
2004-07-12,44.5,44.5,44.5,44.5,0,13.668577821872,13.668577821872,13.668577821872,13.668577821872,0,0.0,1.0
2004-07-13,44.0,44.5,43.75,43.75,1267,13.5149982957835,13.668577821872,13.4382085327393,13.4382085327393,4124.89878133338,0.0,1.0
2004-07-14,43.75,43.75,43.5,43.5,467,13.4382085327393,13.4382085327393,13.3614187696951,13.3614187696951,1520.38494939438,0.0,1.0
2004-07-15,43.5,43.75,43.5,43.75,600,13.3614187696951,13.4382085327393,13.3614187696951,13.4382085327393,1953.38537395424,0.0,1.0
2004-07-16,43.0,43.75,42.6,43.75,1867,13.2078392436066,13.4382085327393,13.0849756227359,13.4382085327393,6078.28415528762,0.0,1.0
2004-07-19,43.0,43.0,43.0,43.0,200,13.2078392436066,13.2078392436066,13.2078392436066,13.2078392436066,651.128457984748,0.0,1.0
2004-07-20,43.0,43.0,43.0,43.0,0,13.2078392436066,13.2078392436066,13.2078392436066,13.2078392436066,0,0.0,1.0
2004-07-21,42.75,43.0,42.75,43.0,2200,13.1310494805624,13.2078392436066,13.1310494805624,13.2078392436066,7162.41303783221,0.0,1.0
2004-07-22,42.5,42.5,42.4,42.48,867,13.0542597175182,13.0542597175182,13.0235438123005,13.0481165364746,2822.64186536387,0.0,1.0
2004-07-23,42.0,42.25,42.0,42.25,667,12.9006801914297,12.9774699544739,12.9006801914297,12.9774699544739,2171.51340737913,0.0,1.0
2004-07-26,28.0,28.0,28.0,28.0,1333,12.9006801914297,12.9006801914297,12.9006801914297,12.9006801914297,2893.18078164556,0.0,1.5
2004-07-27,28.0,28.55,27.7,28.25,2200,12.9006801914297,13.1540864094757,12.7624586179501,13.0158648359961,4774.94202522148,0.0,1.0
2004-07-28,27.8,28.0,27.8,28.0,1500,12.8085324757767,12.9006801914297,12.8085324757767,12.9006801914297,3255.64228992372,0.0,1.0
2004-07-29,28.0,28.0,27.75,27.75,3200,12.9006801914297,12.9006801914297,12.7854955468634,12.7854955468634,6945.37021850397,0.0,1.0
2004-07-30,27.75,27.75,27.55,27.55,2300,12.7854955468634,12.7854955468634,12.6933478312103,12.6933478312103,4991.98484454972,0.0,1.0
2004-08-02,28.0,28.5,27.75,27.75,1100,12.9006801914297,13.1310494805624,12.7854955468634,12.7854955468634,2387.47101261074,0.0,1.0
2004-08-03,28.0,28.5,28.0,28.5,700,12.9006801914297,13.1310494805624,12.9006801914297,13.1310494805624,1519.29973529774,0.0,1.0
2004-08-04,28.0,28.0,27.55,27.75,900,12.9006801914297,12.9006801914297,12.6933478312103,12.7854955468634,1953.38537395424,0.0,1.0
2004-08-05,27.4,27.75,27.3,27.3,1800,12.6242370444705,12.7854955468634,12.578163186644,12.578163186644,3906.77074790848,0.0,1.0
2004-08-06,27.05,27.5,27.05,27.5,6000,12.4629785420776,12.670310902297,12.4629785420776,12.670310902297,13022.569159695,0.0,1.0
2004-08-09,27.05,27.1,27.0,27.0,10500,12.4629785420776,12.4860154709909,12.4399416131644,12.4399416131644,22789.4960294662,0.0,1.0
2004-08-10,27.1,27.1,27.1,27.1,7200,12.4860154709909,12.4860154709909,12.4860154709909,12.4860154709909,15627.0829916339,0.0,1.0
2004-08-11,27.65,27.65,27.1,27.1,1800,12.7394216890369,12.7394216890369,12.4860154709909,12.4860154709909,3906.77074790846,0.0,1.0
2004-08-12,27.15,27.8,27.15,27.8,400,12.5090523999042,12.8085324757767,12.5090523999042,12.8085324757767,868.171277312994,0.0,1.0
2004-08-13,28.0,28.25,27.75,28.0,5200,12.9006801914297,13.0158648359961,12.7854955468634,12.9006801914297,11286.226605069,0.0,1.0
2004-08-16,27.5,27.9,27.5,27.75,800,12.670310902297,12.8546063336032,12.670310902297,12.7854955468634,1736.342554626,0.0,1.0
2004-08-17,28.45,28.5,28.0,28.0,1600,13.1080125516491,13.1310494805624,12.9006801914297,12.9006801914297,3472.68510925199,0.0,1.0
2004-08-18,28.45,28.45,28.45,28.45,0,13.1080125516491,13.1080125516491,13.1080125516491,13.1080125516491,0,0.0,1.0
2004-08-19,28.49,28.49,28.49,28.49,200,13.1264420947797,13.1264420947797,13.1264420947797,13.1264420947797,434.085638656499,0.0,1.0
2004-08-20,28.49,28.49,28.25,28.4,1400,13.1264420947797,13.1264420947797,13.0158648359961,13.0849756227359,3038.59947059549,0.0,1.0
2004-08-23,28.5,29.0,28.25,28.25,4800,13.1310494805624,13.3614187696951,13.0158648359961,13.0158648359961,10418.0553277559,0.0,1.0
2004-08-24,28.59,28.59,28.59,28.59,200,13.1725159526063,13.1725159526063,13.1725159526063,13.1725159526063,434.085638656497,0.0,1.0
2004-08-25,29.5,29.5,29.0,29.0,700,13.5917880588277,13.5917880588277,13.3614187696951,13.3614187696951,1519.29973529775,0.0,1.0
2004-08-26,29.75,30.0,29.5,30.0,1100,13.7069727033941,13.8221573479604,13.5917880588277,13.8221573479604,2387.47101261073,0.0,1.0
2004-08-27,29.75,29.75,29.75,29.75,0,13.7069727033941,13.7069727033941,13.7069727033941,13.7069727033941,0,0.0,1.0
2004-08-30,29.75,30.0,28.55,30.0,3000,13.7069727033941,13.8221573479604,13.1540864094757,13.8221573479604,6511.28457984746,0.0,1.0
2004-08-31,29.5,29.75,29.5,29.75,1500,13.5917880588277,13.7069727033941,13.5917880588277,13.7069727033941,3255.64228992374,0.0,1.0
2004-09-01,30.2,30.2,29.2,29.5,3600,13.9143050636135,13.9143050636135,13.4535664853481,13.5917880588277,7813.54149581695,0.0,1.0
2004-09-02,29.7,29.8,29.7,29.8,5200,13.6839357744808,13.7300096323073,13.6839357744808,13.7300096323073,11286.226605069,0.0,1.0
2004-09-03,29.25,29.25,29.25,29.25,200,13.4766034142614,13.4766034142614,13.4766034142614,13.4766034142614,434.085638656498,0.0,1.0
2004-09-07,30.0,30.0,30.0,30.0,600,13.8221573479604,13.8221573479604,13.8221573479604,13.8221573479604,1302.25691596949,0.0,1.0
2004-09-08,29.3,29.3,29.3,29.3,200,13.4996403431747,13.4996403431747,13.4996403431747,13.4996403431747,434.085638656497,0.0,1.0
2004-09-09,29.95,30.0,29.95,30.0,400,13.7991204190471,13.8221573479604,13.7991204190471,13.8221573479604,868.171277312999,0.0,1.0
2004-09-10,29.85,30.0,29.85,30.0,400,13.7530465612206,13.8221573479604,13.7530465612206,13.8221573479604,868.171277312996,0.0,1.0
2004-09-13,29.85,29.85,29.85,29.85,0,13.7530465612206,13.7530465612206,13.7530465612206,13.7530465612206,0,0.0,1.0
2004-09-14,29.85,29.85,29.85,29.85,0,13.7530465612206,13.7530465612206,13.7530465612206,13.7530465612206,0,0.0,1.0
2004-09-15,29.35,29.35,29.35,29.35,300,13.5226772720879,13.5226772720879,13.5226772720879,13.5226772720879,651.128457984749,0.0,1.0
2004-09-16,29.35,29.35,29.35,29.35,100,13.5226772720879,13.5226772720879,13.5226772720879,13.5226772720879,217.04281932825,0.0,1.0
2004-09-17,29.35,29.35,29.35,29.35,0,13.5226772720879,13.5226772720879,13.5226772720879,13.5226772720879,0,0.0,1.0
2004-09-20,29.45,29.5,29.35,29.5,2400,13.5687511299145,13.5917880588277,13.5226772720879,13.5917880588277,5209.02766387796,0.0,1.0
2004-09-21,30.0,30.5,29.75,29.75,1500,13.8221573479604,14.0525266370931,13.7069727033941,13.7069727033941,3255.64228992374,0.0,1.0
2004-09-22,30.0,30.0,30.0,30.0,0,13.8221573479604,13.8221573479604,13.8221573479604,13.8221573479604,0,0.0,1.0
2004-09-23,30.0,30.0,30.0,30.0,0,13.8221573479604,13.8221573479604,13.8221573479604,13.8221573479604,0,0.0,1.0
2004-09-24,30.0,30.0,30.0,30.0,0,13.8221573479604,13.8221573479604,13.8221573479604,13.8221573479604,0,0.0,1.0
2004-09-27,31.0,31.0,30.0,30.0,1000,14.2828959262258,14.2828959262258,13.8221573479604,13.8221573479604,2170.42819328248,0.0,1.0
2004-09-28,30.5,31.25,29.55,29.55,1100,14.1354595811809,14.4830528495705,13.6951747745539,13.6951747745539,2373.46368593961,0.18,1.0
2004-09-29,30.25,30.5,30.25,30.5,300,14.0195951583843,14.1354595811809,14.0195951583843,14.1354595811809,647.308277983532,0.0,1.0
2004-09-30,30.25,30.25,30.25,30.25,0,14.0195951583843,14.0195951583843,14.0195951583843,14.0195951583843,0,0.0,1.0
2004-10-01,31.55,31.55,31.5,31.5,1000,14.6220901569264,14.6220901569264,14.5989172723671,14.5989172723671,2157.69425994511,0.0,1.0
2004-10-04,30.75,31.7,30.5,31.7,600,14.2513240039774,14.6916088106044,14.1354595811809,14.6916088106044,1294.61655596707,0.0,1.0
2004-10-05,32.0,32.0,31.0,31.0,1400,14.8306461179602,14.8306461179602,14.367188426774,14.367188426774,3020.77196392316,0.0,1.0
2004-10-06,32.0,32.0,32.0,32.0,0,14.8306461179602,14.8306461179602,14.8306461179602,14.8306461179602,0,0.0,1.0
2004-10-07,30.75,30.75,30.75,30.75,200,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,431.538851989022,0.0,1.0
2004-10-08,30.75,31.75,30.75,31.75,800,14.2513240039774,14.7147816951637,14.2513240039774,14.7147816951637,1726.15540795609,0.0,1.0
2004-10-11,30.75,31.0,30.75,31.0,1000,14.2513240039774,14.367188426774,14.2513240039774,14.367188426774,2157.69425994511,0.0,1.0
2004-10-12,30.75,30.75,30.75,30.75,500,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,1078.84712997255,0.0,1.0
2004-10-13,30.75,31.25,30.75,30.75,800,14.2513240039774,14.4830528495705,14.2513240039774,14.2513240039774,1726.15540795609,0.0,1.0
2004-10-14,30.75,30.75,30.75,30.75,200,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,431.538851989022,0.0,1.0
2004-10-15,30.4,30.5,30.4,30.5,600,14.0891138120622,14.1354595811809,14.0891138120622,14.1354595811809,1294.61655596707,0.0,1.0
2004-10-18,30.4,30.6,30.4,30.6,400,14.0891138120622,14.1818053502995,14.0891138120622,14.1818053502995,863.077703978045,0.0,1.0
2004-10-19,30.0,30.4,30.0,30.4,2000,13.9037307355877,14.0891138120622,13.9037307355877,14.0891138120622,4315.38851989022,0.0,1.0
2004-10-20,29.9,29.9,29.9,29.9,100,13.8573849664691,13.8573849664691,13.8573849664691,13.8573849664691,215.769425994511,0.0,1.0
2004-10-21,29.75,30.0,29.75,29.9,2000,13.7878663127912,13.9037307355877,13.7878663127912,13.8573849664691,4315.3885198902,0.0,1.0
2004-10-22,30.75,30.75,30.75,30.75,100,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,215.769425994511,0.0,1.0
2004-10-25,30.0,30.0,30.0,30.0,300,13.9037307355877,13.9037307355877,13.9037307355877,13.9037307355877,647.308277983533,0.0,1.0
2004-10-26,30.0,30.0,30.0,30.0,0,13.9037307355877,13.9037307355877,13.9037307355877,13.9037307355877,0,0.0,1.0
2004-10-27,30.0,30.0,30.0,30.0,500,13.9037307355877,13.9037307355877,13.9037307355877,13.9037307355877,1078.84712997256,0.0,1.0
2004-10-28,30.0,30.5,29.75,30.5,1200,13.9037307355877,14.1354595811809,13.7878663127912,14.1354595811809,2589.23311193413,0.0,1.0
2004-10-29,30.0,30.0,30.0,30.0,0,13.9037307355877,13.9037307355877,13.9037307355877,13.9037307355877,0,0.0,1.0
2004-11-01,30.15,30.15,30.15,30.15,100,13.9732493892657,13.9732493892657,13.9732493892657,13.9732493892657,215.76942599451,0.0,1.0
2004-11-02,30.15,30.15,30.15,30.15,0,13.9732493892657,13.9732493892657,13.9732493892657,13.9732493892657,0,0.0,1.0
2004-11-03,30.75,30.75,30.75,30.75,100,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,215.769425994511,0.0,1.0
2004-11-04,30.75,30.75,30.75,30.75,0,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,0,0.0,1.0
2004-11-05,30.75,30.75,30.75,30.75,1800,14.2513240039774,14.2513240039774,14.2513240039774,14.2513240039774,3883.8496679012,0.0,1.0
2004-11-08,30.05,30.05,30.05,30.05,400,13.926903620147,13.926903620147,13.926903620147,13.926903620147,863.077703978045,0.0,1.0
2004-11-09,30.75,30.75,30.5,30.5,400,14.2513240039774,14.2513240039774,14.1354595811809,14.1354595811809,863.077703978044,0.0,1.0
2004-11-10,30.7,30.7,30.5,30.5,700,14.2281511194181,14.2281511194181,14.1354595811809,14.1354595811809,1510.38598196158,0.0,1.0
2004-11-11,30.05,30.5,30.05,30.5,1500,13.926903620147,14.1354595811809,13.926903620147,14.1354595811809,3236.54138991767,0.0,1.0
2004-11-12,29.75,30.05,28.75,30.05,3000,13.7878663127912,13.926903620147,13.3244086216049,13.926903620147,6473.0827798353,0.0,1.0
2004-11-15,28.75,29.5,28.75,28.75,800,13.3244086216049,13.6720018899946,13.3244086216049,13.3244086216049,1726.15540795609,0.0,1.0
2004-11-16,29.0,29.5,28.75,29.5,500,13.4402730444015,13.6720018899946,13.3244086216049,13.6720018899946,1078.84712997255,0.0,1.0
2004-11-17,29.95,29.95,29.5,29.5,800,13.8805578510284,13.8805578510284,13.6720018899946,13.6720018899946,1726.15540795609,0.0,1.0
2004-11-18,30.5,30.5,30.25,30.25,500,14.1354595811809,14.1354595811809,14.0195951583843,14.0195951583843,1078.84712997255,0.0,1.0
2004-11-19,30.0,30.0,30.0,30.0,200,13.9037307355877,13.9037307355877,13.9037307355877,13.9037307355877,431.538851989022,0.0,1.0
2004-11-22,30.4,30.4,30.4,30.4,100,14.0891138120622,14.0891138120622,14.0891138120622,14.0891138120622,215.769425994511,0.0,1.0
2004-11-23,30.4,30.4,30.4,30.4,0,14.0891138120622,14.0891138120622,14.0891138120622,14.0891138120622,0,0.0,1.0
2004-11-24,29.95,29.95,29.85,29.85,1600,13.8805578510284,13.8805578510284,13.8342120819098,13.8342120819098,3452.31081591217,0.0,1.0
2004-11-26,30.4,30.4,30.25,30.25,300,14.0891138120622,14.0891138120622,14.0195951583843,14.0195951583843,647.308277983533,0.0,1.0
2004-11-29,29.75,29.85,29.75,29.85,8700,13.7878663127912,13.8342120819098,13.7878663127912,13.8342120819098,18771.9400615224,0.0,1.0
2004-11-30,31.0,31.0,29.77,29.85,11300,14.367188426774,14.367188426774,13.7971354666149,13.8342120819098,24381.9451373797,0.0,1.0
2004-12-01,31.0,31.25,30.0,30.0,1000,14.367188426774,14.4830528495705,13.9037307355877,13.9037307355877,2157.6942599451,0.0,1.0
2004-12-02,30.5,31.25,30.05,31.25,1800,14.1354595811809,14.4830528495705,13.926903620147,14.4830528495705,3883.84966790118,0.0,1.0
2004-12-03,30.25,30.5,30.25,30.25,1100,14.0195951583843,14.1354595811809,14.0195951583843,14.0195951583843,2373.46368593962,0.0,1.0
2004-12-06,30.25,30.25,30.25,30.25,200,14.0195951583843,14.0195951583843,14.0195951583843,14.0195951583843,431.538851989021,0.0,1.0
2004-12-07,30.0,30.25,30.0,30.25,1000,13.9037307355877,14.0195951583843,13.9037307355877,14.0195951583843,2157.69425994511,0.0,1.0
2004-12-08,31.0,31.0,31.0,31.0,200,14.367188426774,14.367188426774,14.367188426774,14.367188426774,431.538851989021,0.0,1.0
2004-12-09,30.2,30.2,30.0,30.0,600,13.996422273825,13.996422273825,13.9037307355877,13.9037307355877,1294.61655596706,0.0,1.0
2004-12-10,30.2,30.2,30.2,30.2,0,13.996422273825,13.996422273825,13.996422273825,13.996422273825,0,0.0,1.0
2004-12-13,30.2,30.2,30.2,30.2,0,13.996422273825,13.996422273825,13.996422273825,13.996422273825,0,0.0,1.0
2004-12-14,30.4,30.4,30.4,30.4,100,14.0891138120622,14.0891138120622,14.0891138120622,14.0891138120622,215.769425994511,0.0,1.0
2004-12-15,30.25,30.25,30.0,30.25,1200,14.0195951583843,14.0195951583843,13.9037307355877,14.0195951583843,2589.23311193413,0.0,1.0
2004-12-16,30.5,30.75,30.1,30.6,2900,14.1354595811809,14.2513240039774,13.9500765047064,14.1818053502995,6257.31335384079,0.0,1.0
2004-12-17,30.5,30.76,30.1,30.75,3200,14.1354595811809,14.2559585808893,13.9500765047064,14.2513240039774,6904.62163182432,0.0,1.0
2004-12-20,30.45,31.0,30.45,30.45,2000,14.1122866966215,14.367188426774,14.1122866966215,14.1122866966215,4315.38851989023,0.0,1.0
2004-12-21,30.55,31.0,30.5,31.0,500,14.1586324657402,14.367188426774,14.1354595811809,14.367188426774,1078.84712997255,0.0,1.0
2004-12-22,30.5,30.95,30.5,30.55,1000,14.1354595811809,14.3440155422147,14.1354595811809,14.1586324657402,2157.6942599451,0.0,1.0
2004-12-23,31.0,31.0,31.0,31.0,200,14.367188426774,14.367188426774,14.367188426774,14.367188426774,431.538851989021,0.0,1.0
2004-12-27,31.0,31.0,31.0,31.0,100,14.367188426774,14.367188426774,14.367188426774,14.367188426774,215.76942599451,0.0,1.0
2004-12-28,30.5,30.55,30.5,30.55,2500,14.1354595811809,14.1586324657402,14.1354595811809,14.1586324657402,5394.23564986275,0.0,1.0
2004-12-29,30.8,30.8,30.8,30.8,400,14.3718230036858,14.3718230036858,14.3718230036858,14.3718230036858,857.23293397368,0.21,1.0
2004-12-30,30.55,30.55,30.55,30.55,700,14.2551685961884,14.2551685961884,14.2551685961884,14.2551685961884,1500.15763445393,0.0,1.0
2004-12-31,30.6,30.6,30.55,30.6,1200,14.2784994776879,14.2784994776879,14.2551685961884,14.2784994776879,2571.69880192103,0.0,1.0
2005-01-03,30.6,30.75,30.55,30.55,2300,14.2784994776879,14.3484921221864,14.2551685961884,14.2551685961884,4929.08937034864,0.0,1.0
2005-01-04,30.6,31.0,30.6,30.75,1300,14.2784994776879,14.4651465296838,14.2784994776879,14.3484921221864,2786.00703541445,0.0,1.0
2005-01-05,30.5,31.0,30.3,30.75,2600,14.2318377146889,14.4651465296838,14.1385141886909,14.3484921221864,5572.0140708289,0.0,1.0
2005-01-06,31.25,31.25,30.9,30.9,2900,14.5818009371813,14.5818009371813,14.4184847666848,14.4184847666848,6214.93877130914,0.0,1.0
2005-01-07,30.4,30.5,30.4,30.5,1000,14.1851759516899,14.2318377146889,14.1851759516899,14.2318377146889,2143.0823349342,0.0,1.0
2005-01-10,30.4,30.4,30.4,30.4,500,14.1851759516899,14.1851759516899,14.1851759516899,14.1851759516899,1071.5411674671,0.0,1.0
2005-01-11,31.0,31.25,30.75,30.75,800,14.4651465296838,14.5818009371813,14.3484921221864,14.3484921221864,1714.46586794735,0.0,1.0
2005-01-12,30.5,31.05,30.5,31.05,900,14.2318377146889,14.4884774111833,14.2318377146889,14.4884774111833,1928.77410144077,0.0,1.0
2005-01-13,31.0,31.0,30.99,30.99,400,14.4651465296838,14.4651465296838,14.4604803533839,14.4604803533839,857.232933973677,0.0,1.0
2005-01-14,30.5,30.5,30.5,30.5,400,14.2318377146889,14.2318377146889,14.2318377146889,14.2318377146889,857.232933973677,0.0,1.0
2005-01-18,30.75,30.75,30.5,30.5,600,14.3484921221864,14.3484921221864,14.2318377146889,14.2318377146889,1285.84940096051,0.0,1.0
2005-01-19,30.65,30.65,30.65,30.65,500,14.3018303591874,14.3018303591874,14.3018303591874,14.3018303591874,1071.54116746709,0.0,1.0
2005-01-20,30.8,31.0,30.6,30.6,2300,14.3718230036858,14.4651465296838,14.2784994776879,14.2784994776879,4929.08937034866,0.0,1.0
2005-01-21,30.6,30.6,30.6,30.6,1200,14.2784994776879,14.2784994776879,14.2784994776879,14.2784994776879,2571.69880192103,0.0,1.0
2005-01-24,31.0,31.0,30.6,30.6,1200,14.4651465296838,14.4651465296838,14.2784994776879,14.2784994776879,2571.69880192103,0.0,1.0
2005-01-25,30.3,30.3,30.3,30.3,600,14.1385141886909,14.1385141886909,14.1385141886909,14.1385141886909,1285.84940096052,0.0,1.0
2005-01-26,30.5,30.5,30.3,30.3,1000,14.2318377146889,14.2318377146889,14.1385141886909,14.1385141886909,2143.08233493419,0.0,1.0
2005-01-27,30.5,30.65,30.3,30.3,3100,14.2318377146889,14.3018303591874,14.1385141886909,14.1385141886909,6643.555238296,0.0,1.0
2005-01-28,30.5,30.5,30.5,30.5,0,14.2318377146889,14.2318377146889,14.2318377146889,14.2318377146889,0,0.0,1.0
2005-01-31,30.5,30.5,30.5,30.5,0,14.2318377146889,14.2318377146889,14.2318377146889,14.2318377146889,0,0.0,1.0
2005-02-01,30.3,31.0,30.2,30.25,4700,14.1385141886909,14.4651465296838,14.091852425692,14.1151833071915,10072.4869741907,0.0,1.0
2005-02-02,30.2,30.2,30.2,30.2,200,14.091852425692,14.091852425692,14.091852425692,14.091852425692,428.616466986837,0.0,1.0
2005-02-03,30.75,30.75,30.25,30.25,800,14.3484921221864,14.3484921221864,14.1151833071915,14.1151833071915,1714.46586794735,0.0,1.0
2005-02-04,30.95,30.95,30.6,30.9,2200,14.4418156481843,14.4418156481843,14.2784994776879,14.4184847666848,4714.78113685523,0.0,1.0
2005-02-07,30.6,30.75,30.6,30.75,400,14.2784994776879,14.3484921221864,14.2784994776879,14.3484921221864,857.232933973676,0.0,1.0
2005-02-08,30.75,30.75,30.75,30.75,400,14.3484921221864,14.3484921221864,14.3484921221864,14.3484921221864,857.232933973674,0.0,1.0
2005-02-09,31.0,31.0,30.35,30.4,2100,14.4651465296838,14.4651465296838,14.1618450701904,14.1851759516899,4500.47290336181,0.0,1.0
2005-02-10,31.0,31.0,31.0,31.0,200,14.4651465296838,14.4651465296838,14.4651465296838,14.4651465296838,428.616466986839,0.0,1.0
2005-02-11,30.5,30.5,30.5,30.5,600,14.2318377146889,14.2318377146889,14.2318377146889,14.2318377146889,1285.84940096052,0.0,1.0
2005-02-14,30.5,30.5,30.5,30.5,0,14.2318377146889,14.2318377146889,14.2318377146889,14.2318377146889,0,0.0,1.0
2005-02-15,30.99,31.0,30.85,30.85,3500,14.4604803533839,14.4651465296838,14.3951538851853,14.3951538851853,7500.78817226968,0.0,1.0
2005-02-16,30.99,30.99,30.99,30.99,0,14.4604803533839,14.4604803533839,14.4604803533839,14.4604803533839,0,0.0,1.0
2005-02-17,30.6,31.0,30.6,31.0,500,14.2784994776879,14.4651465296838,14.2784994776879,14.4651465296838,1071.5411674671,0.0,1.0
2005-02-18,30.9,30.9,30.9,30.9,500,14.4184847666848,14.4184847666848,14.4184847666848,14.4184847666848,1071.5411674671,0.0,1.0
2005-02-22,31.0,31.0,30.99,30.99,300,14.4651465296838,14.4651465296838,14.4604803533839,14.4604803533839,642.924700480258,0.0,1.0
2005-02-23,30.95,31.0,30.6,30.6,2100,14.4418156481843,14.4651465296838,14.2784994776879,14.2784994776879,4500.47290336181,0.0,1.0
2005-02-24,30.95,30.95,30.95,30.95,0,14.4418156481843,14.4418156481843,14.4418156481843,14.4418156481843,0,0.0,1.0
2005-02-25,30.6,30.6,30.5,30.5,500,14.2784994776879,14.2784994776879,14.2318377146889,14.2318377146889,1071.5411674671,0.0,1.0
2005-02-28,31.0,31.0,31.0,31.0,200,14.4651465296838,14.4651465296838,14.4651465296838,14.4651465296838,428.616466986839,0.0,1.0
2005-03-01,31.0,31.0,31.0,31.0,400,14.4651465296838,14.4651465296838,14.4651465296838,14.4651465296838,857.232933973677,0.0,1.0
2005-03-02,30.6,30.6,30.6,30.6,200,14.2784994776879,14.2784994776879,14.2784994776879,14.2784994776879,428.616466986838,0.0,1.0
2005-03-03,30.6,30.65,30.6,30.6,3000,14.2784994776879,14.3018303591874,14.2784994776879,14.2784994776879,6429.24700480257,0.0,1.0
2005-03-04,30.8,31.0,30.8,31.0,400,14.3718230036858,14.4651465296838,14.3718230036858,14.4651465296838,857.23293397368,0.0,1.0
2005-03-07,31.0,31.0,30.5,31.0,1400,14.4651465296838,14.4651465296838,14.2318377146889,14.4651465296838,3000.31526890787,0.0,1.0
2005-03-08,31.5,32.0,31.0,31.0,2700,14.6984553446787,14.9317641596736,14.4651465296838,14.4651465296838,5786.32230432232,0.0,1.0
2005-03-09,32.0,32.0,32.0,32.0,1600,14.9317641596736,14.9317641596736,14.9317641596736,14.9317641596736,3428.93173589471,0.0,1.0
2005-03-10,32.0,32.0,32.0,32.0,300,14.9317641596736,14.9317641596736,14.9317641596736,14.9317641596736,642.924700480258,0.0,1.0
2005-03-11,32.0,32.0,31.5,31.5,500,14.9317641596736,14.9317641596736,14.6984553446787,14.6984553446787,1071.5411674671,0.0,1.0
2005-03-14,32.25,33.0,32.0,32.0,1500,15.0484185671711,15.3983817896634,14.9317641596736,14.9317641596736,3214.62350240128,0.0,1.0
2005-03-15,32.0,32.25,32.0,32.25,4600,14.9317641596736,15.0484185671711,14.9317641596736,15.0484185671711,9858.17874069729,0.0,1.0
2005-03-16,32.0,32.0,32.0,32.0,0,14.9317641596736,14.9317641596736,14.9317641596736,14.9317641596736,0,0.0,1.0
2005-03-17,31.75,31.75,31.75,31.75,200,14.8151097521762,14.8151097521762,14.8151097521762,14.8151097521762,428.616466986837,0.0,1.0
2005-03-18,31.75,31.75,31.75,31.75,0,14.8151097521762,14.8151097521762,14.8151097521762,14.8151097521762,0,0.0,1.0
2005-03-21,31.95,31.95,31.65,31.65,200,14.9084332781741,14.9084332781741,14.7684479891772,14.7684479891772,428.616466986839,0.0,1.0
2005-03-22,32.6,32.6,32.0,32.0,1300,15.2117347376675,15.2117347376675,14.9317641596736,14.9317641596736,2786.00703541445,0.0,1.0
2005-03-23,31.65,31.85,31.65,31.85,900,14.7684479891772,14.8617715151751,14.7684479891772,14.8617715151751,1928.77410144077,0.0,1.0
2005-03-24,31.6,31.61,31.6,31.6,600,14.7451171076777,14.7497832839776,14.7451171076777,14.7451171076777,1285.84940096051,0.0,1.0
2005-03-28,32.0,32.0,32.0,32.0,200,14.9317641596736,14.9317641596736,14.9317641596736,14.9317641596736,428.616466986839,0.0,1.0
2005-03-29,31.1,31.5,31.1,31.5,1800,14.6144641712805,14.8024315561202,14.6144641712805,14.8024315561202,3830.4517595663,0.22,1.0
2005-03-30,31.1,31.1,31.1,31.1,0,14.6144641712805,14.6144641712805,14.6144641712805,14.6144641712805,0,0.0,1.0
2005-03-31,31.1,32.0,31.1,32.0,700,14.6144641712805,15.0373907871697,14.6144641712805,15.0373907871697,1489.62012872023,0.0,1.0
2005-04-01,31.75,31.75,31.75,31.75,100,14.9199111716449,14.9199111716449,14.9199111716449,14.9199111716449,212.802875531461,0.0,1.0
2005-04-04,31.0,31.1,31.0,31.1,700,14.5674723250706,14.6144641712805,14.5674723250706,14.6144641712805,1489.62012872023,0.0,1.0
2005-04-05,30.95,30.95,30.95,30.95,300,14.5439764019657,14.5439764019657,14.5439764019657,14.5439764019657,638.40862659438,0.0,1.0
2005-04-06,30.95,30.95,30.95,30.95,100,14.5439764019657,14.5439764019657,14.5439764019657,14.5439764019657,212.80287553146,0.0,1.0
2005-04-07,31.0,31.0,30.95,30.95,1900,14.5674723250706,14.5674723250706,14.5439764019657,14.5439764019657,4043.25463509776,0.0,1.0
2005-04-08,30.6,31.0,30.6,30.7,1800,14.379504940231,14.5674723250706,14.379504940231,14.4264967864409,3830.45175956629,0.0,1.0
2005-04-11,30.6,30.6,30.6,30.6,0,14.379504940231,14.379504940231,14.379504940231,14.379504940231,0,0.0,1.0
2005-04-12,30.75,32.6,30.6,30.6,2100,14.4499927095459,15.3193418644291,14.379504940231,14.379504940231,4468.86038616066,0.0,1.0
2005-04-13,30.75,30.75,30.75,30.75,0,14.4499927095459,14.4499927095459,14.4499927095459,14.4499927095459,0,0.0,1.0
2005-04-14,30.5,31.0,30.5,30.8,1300,14.3325130940211,14.5674723250706,14.3325130940211,14.4734886326508,2766.43738190899,0.0,1.0
2005-04-15,30.25,30.5,30.05,30.5,1000,14.2150334784963,14.3325130940211,14.1210497860765,14.3325130940211,2128.02875531461,0.0,1.0
2005-04-18,29.6,29.6,29.6,29.6,200,13.909586478132,13.909586478132,13.909586478132,13.909586478132,425.60575106292,0.0,1.0
2005-04-19,29.8,30.0,29.8,30.0,500,14.0035701705518,14.0975538629716,14.0035701705518,14.0975538629716,1064.0143776573,0.0,1.0
2005-04-20,31.0,31.0,29.6,29.6,400,14.5674723250706,14.5674723250706,13.909586478132,13.909586478132,851.211502125843,0.0,1.0
2005-04-21,30.0,30.0,30.0,30.0,1000,14.0975538629716,14.0975538629716,14.0975538629716,14.0975538629716,2128.0287553146,0.0,1.0
2005-04-22,29.75,30.0,29.75,30.0,2600,13.9800742474468,14.0975538629716,13.9800742474468,14.0975538629716,5532.87476381798,0.0,1.0
2005-04-25,29.75,29.75,29.75,29.75,0,13.9800742474468,13.9800742474468,13.9800742474468,13.9800742474468,0,0.0,1.0
2005-04-26,30.0,30.5,30.0,30.5,500,14.0975538629716,14.3325130940211,14.0975538629716,14.3325130940211,1064.0143776573,0.0,1.0
2005-04-27,29.45,30.0,29.0,30.0,3600,13.8390987088171,14.0975538629716,13.6276354008725,14.0975538629716,7660.90351913258,0.0,1.0
2005-04-28,29.45,29.45,29.45,29.45,0,13.8390987088171,13.8390987088171,13.8390987088171,13.8390987088171,0,0.0,1.0
2005-04-29,29.45,29.45,29.45,29.45,0,13.8390987088171,13.8390987088171,13.8390987088171,13.8390987088171,0,0.0,1.0
2005-05-02,29.625,29.63,29.625,29.63,500,13.9213344396844,13.9236840319949,13.9213344396844,13.9236840319949,1064.0143776573,0.0,1.0
2005-05-03,29.63,29.63,29.63,29.63,0,13.9236840319949,13.9236840319949,13.9236840319949,13.9236840319949,0,0.0,1.0
2005-05-04,29.63,29.63,29.63,29.63,0,13.9236840319949,13.9236840319949,13.9236840319949,13.9236840319949,0,0.0,1.0
2005-05-05,29.6,29.95,29.5,29.5,1300,13.909586478132,14.0740579398666,13.8625946319221,13.8625946319221,2766.43738190898,0.0,1.0
2005-05-06,29.6,29.6,29.5,29.6,5800,13.909586478132,13.909586478132,13.8625946319221,13.909586478132,12342.5667808247,0.0,1.0
2005-05-09,29.25,29.5,29.25,29.5,1400,13.7451150163973,13.8625946319221,13.7451150163973,13.8625946319221,2979.24025744044,0.0,1.0
2005-05-10,28.5,29.25,28.5,29.15,4100,13.392676169823,13.7451150163973,13.392676169823,13.6981231701874,8724.91789678988,0.0,1.0
2005-05-11,28.75,28.75,28.5,28.5,1400,13.5101557853478,13.5101557853478,13.392676169823,13.392676169823,2979.24025744044,0.0,1.0
2005-05-12,28.75,28.75,28.75,28.75,0,13.5101557853478,13.5101557853478,13.5101557853478,13.5101557853478,0,0.0,1.0
2005-05-13,28.15,28.5,28.15,28.5,2300,13.2282047080883,13.392676169823,13.2282047080883,13.392676169823,4894.4661372236,0.0,1.0
2005-05-16,29.0,29.0,28.15,28.15,1900,13.6276354008725,13.6276354008725,13.2282047080883,13.2282047080883,4043.25463509776,0.0,1.0
2005-05-17,28.98,29.05,28.25,28.25,2900,13.6182370316305,13.6511313239775,13.2751965542982,13.2751965542982,6171.28339041237,0.0,1.0
2005-05-18,29.0,29.0,29.0,29.0,200,13.6276354008725,13.6276354008725,13.6276354008725,13.6276354008725,425.605751062922,0.0,1.0
2005-05-19,28.25,28.25,28.25,28.25,100,13.2751965542982,13.2751965542982,13.2751965542982,13.2751965542982,212.802875531461,0.0,1.0
2005-05-20,28.25,28.25,28.25,28.25,0,13.2751965542982,13.2751965542982,13.2751965542982,13.2751965542982,0,0.0,1.0
2005-05-23,28.25,28.25,27.7,28.25,2700,13.2751965542982,13.2751965542982,13.0167414001438,13.2751965542982,5745.67763934945,0.0,1.0
2005-05-24,28.0,28.25,27.8,28.25,1900,13.1577169387735,13.2751965542982,13.0637332463537,13.2751965542982,4043.25463509774,0.0,1.0
2005-05-25,27.8,28.0,27.8,27.8,900,13.0637332463537,13.1577169387735,13.0637332463537,13.0637332463537,1915.22587978314,0.0,1.0
2005-05-26,28.76,28.76,27.9,27.9,1800,13.5148549699688,13.5148549699688,13.1107250925636,13.1107250925636,3830.45175956627,0.0,1.0
2005-05-27,29.0,29.0,28.98,28.98,3000,13.6276354008725,13.6276354008725,13.6182370316305,13.6182370316305,6384.08626594383,0.0,1.0
2005-05-31,28.8,28.8,28.8,28.8,300,13.5336517084527,13.5336517084527,13.5336517084527,13.5336517084527,638.408626594382,0.0,1.0
2005-06-01,28.8,28.8,28.8,28.8,300,13.5336517084527,13.5336517084527,13.5336517084527,13.5336517084527,638.408626594382,0.0,1.0
2005-06-02,28.8,29.0,28.8,29.0,1300,13.5336517084527,13.6276354008725,13.5336517084527,13.6276354008725,2766.43738190899,0.0,1.0
2005-06-03,28.5,29.0,28.5,29.0,800,13.392676169823,13.6276354008725,13.392676169823,13.6276354008725,1702.42300425168,0.0,1.0
2005-06-06,28.5,28.5,28.5,28.5,0,13.392676169823,13.392676169823,13.392676169823,13.392676169823,0,0.0,1.0
2005-06-07,28.5,28.6,28.5,28.6,600,13.392676169823,13.4396680160329,13.392676169823,13.4396680160329,1276.81725318876,0.0,1.0
2005-06-08,28.5,28.5,28.5,28.5,0,13.392676169823,13.392676169823,13.392676169823,13.392676169823,0,0.0,1.0
2005-06-09,28.5,28.8,28.5,28.8,300,13.392676169823,13.5336517084527,13.392676169823,13.5336517084527,638.408626594381,0.0,1.0
2005-06-10,28.5,28.5,28.5,28.5,0,13.392676169823,13.392676169823,13.392676169823,13.392676169823,0,0.0,1.0
2005-06-13,28.25,28.25,28.25,28.25,16200,13.2751965542982,13.2751965542982,13.2751965542982,13.2751965542982,34474.0658360967,0.0,1.0
2005-06-14,27.5,28.0,27.5,28.0,1500,12.9227577077239,13.1577169387735,12.9227577077239,13.1577169387735,3192.04313297192,0.0,1.0
2005-06-15,27.25,27.25,27.25,27.25,300,12.8052780921992,12.8052780921992,12.8052780921992,12.8052780921992,638.408626594381,0.0,1.0
2005-06-16,27.0,27.25,27.0,27.25,800,12.6877984766744,12.8052780921992,12.6877984766744,12.8052780921992,1702.42300425169,0.0,1.0
2005-06-17,26.75,26.75,26.75,26.75,200,12.5703188611497,12.5703188611497,12.5703188611497,12.5703188611497,425.605751062919,0.0,1.0
2005-06-20,26.7,26.75,26.25,26.25,2300,12.5468229380447,12.5703188611497,12.3353596301001,12.3353596301001,4894.46613722359,0.0,1.0
2005-06-21,26.5,26.7,26.5,26.7,900,12.4528392456249,12.5468229380447,12.4528392456249,12.5468229380447,1915.22587978314,0.0,1.0
2005-06-22,26.75,26.75,26.7,26.7,1000,12.5703188611497,12.5703188611497,12.5468229380447,12.5468229380447,2128.0287553146,0.0,1.0
2005-06-23,26.75,26.85,26.65,26.8,2500,12.5703188611497,12.6173107073596,12.5233270149398,12.5938147842546,5320.07188828649,0.0,1.0
2005-06-24,26.75,26.75,26.75,26.75,200,12.5703188611497,12.5703188611497,12.5703188611497,12.5703188611497,425.605751062919,0.0,1.0
2005-06-27,26.55,26.75,26.5,26.75,1500,12.4763351687299,12.5703188611497,12.4528392456249,12.5703188611497,3192.04313297189,0.0,1.0
2005-06-28,26.5,26.7,26.35,26.55,1700,12.4528392456249,12.5468229380447,12.38235147631,12.4763351687299,3617.64888403483,0.0,1.0
2005-06-29,26.75,26.75,25.1,26.27,12100,12.6784001074324,12.6784001074324,11.8963679512731,12.4508998438224,25529.6407478301,0.23,1.0
2005-06-30,26.2,26.75,26.2,26.55,400,12.417722722046,12.6784001074324,12.417722722046,12.5836083309283,843.955066043967,0.0,1.0
2005-07-01,26.75,26.75,26.25,26.25,2100,12.6784001074324,12.6784001074324,12.441420666172,12.441420666172,4430.76409673085,0.0,1.0
2005-07-05,26.5,26.5,26.5,26.5,100,12.5599103868022,12.5599103868022,12.5599103868022,12.5599103868022,210.988766510993,0.0,1.0
2005-07-06,26.75,26.75,26.75,26.75,400,12.6784001074324,12.6784001074324,12.6784001074324,12.6784001074324,843.955066043971,0.0,1.0
2005-07-07,26.25,26.75,26.25,26.75,1900,12.441420666172,12.6784001074324,12.441420666172,12.6784001074324,4008.78656370886,0.0,1.0
2005-07-08,27.25,27.25,27.0,27.0,2600,12.9153795486929,12.9153795486929,12.7968898280627,12.7968898280627,5485.70792928578,0.0,1.0
2005-07-11,27.0,27.0,27.0,27.0,400,12.7968898280627,12.7968898280627,12.7968898280627,12.7968898280627,843.955066043965,0.0,1.0
2005-07-12,27.0,27.0,27.0,27.0,200,12.7968898280627,12.7968898280627,12.7968898280627,12.7968898280627,421.977533021982,0.0,1.0
2005-07-13,27.75,27.75,27.0,27.0,2400,13.1523589899533,13.1523589899533,12.7968898280627,12.7968898280627,5063.7303962638,0.0,1.0
2005-07-14,27.75,27.75,27.75,27.75,200,13.1523589899533,13.1523589899533,13.1523589899533,13.1523589899533,421.977533021984,0.0,1.0
2005-07-15,27.1,27.1,27.1,27.1,200,12.8442857163147,12.8442857163147,12.8442857163147,12.8442857163147,421.977533021985,0.0,1.0
2005-07-18,27.2,27.75,27.2,27.75,2500,12.8916816045668,13.1523589899533,12.8916816045668,13.1523589899533,5274.71916277481,0.0,1.0
2005-07-19,27.63,27.63,27.35,27.35,2600,13.0954839240508,13.0954839240508,12.9627754369449,12.9627754369449,5485.70792928579,0.0,1.0
2005-07-20,27.7,27.7,27.7,27.7,400,13.1286610458272,13.1286610458272,13.1286610458272,13.1286610458272,843.955066043971,0.0,1.0
2005-07-21,27.25,27.5,27.25,27.5,1000,12.9153795486929,13.0338692693231,12.9153795486929,13.0338692693231,2109.88766510991,0.0,1.0
2005-07-22,27.25,27.25,27.25,27.25,0,12.9153795486929,12.9153795486929,12.9153795486929,12.9153795486929,0,0.0,1.0
2005-07-25,27.5,27.5,27.25,27.5,900,13.0338692693231,13.0338692693231,12.9153795486929,13.0338692693231,1898.89889859892,0.0,1.0
2005-07-26,27.75,27.75,27.4,27.4,1100,13.1523589899533,13.1523589899533,12.986473381071,12.986473381071,2320.87643162091,0.0,1.0
2005-07-27,27.55,27.75,27.55,27.75,700,13.0575672134491,13.1523589899533,13.0575672134491,13.1523589899533,1476.92136557695,0.0,1.0
2005-07-28,27.55,27.55,27.55,27.55,0,13.0575672134491,13.0575672134491,13.0575672134491,13.0575672134491,0,0.0,1.0
2005-07-29,27.8,28.0,27.75,27.85,2400,13.1760569340793,13.2708487105835,13.1523589899533,13.1997548782054,5063.73039626382,0.0,1.0
2005-08-01,27.8,27.8,27.8,27.8,0,13.1760569340793,13.1760569340793,13.1760569340793,13.1760569340793,0,0.0,1.0
2005-08-02,27.85,28.0,27.85,27.85,1800,13.1997548782054,13.2708487105835,13.1997548782054,13.1997548782054,3797.79779719785,0.0,1.0
2005-08-03,27.85,27.85,27.85,27.85,0,13.1997548782054,13.1997548782054,13.1997548782054,13.1997548782054,0,0.0,1.0
2005-08-04,28.7,28.7,28.0,28.0,6600,13.6026199283481,13.6026199283481,13.2708487105835,13.2708487105835,13925.2585897255,0.0,1.0
2005-08-05,29.5,29.5,28.5,28.5,1400,13.9817870343648,13.9817870343648,13.5078281518439,13.5078281518439,2953.84273115388,0.0,1.0
2005-08-08,28.6,29.65,28.6,28.6,600,13.555224040096,14.0528808667429,13.555224040096,13.555224040096,1265.93259906595,0.0,1.0
2005-08-09,28.95,29.656,28.55,28.75,10800,13.7211096489783,14.055724620038,13.53152609597,13.6263178724741,22786.7867831871,0.0,1.0
2005-08-10,28.85,28.85,28.5,28.5,1200,13.6737137607262,13.6737137607262,13.5078281518439,13.5078281518439,2531.86519813191,0.0,1.0
2005-08-11,28.5,28.5,28.5,28.5,600,13.5078281518439,13.5078281518439,13.5078281518439,13.5078281518439,1265.93259906595,0.0,1.0
2005-08-12,28.75,28.75,28.75,28.75,1100,13.6263178724741,13.6263178724741,13.6263178724741,13.6263178724741,2320.87643162092,0.0,1.0
2005-08-15,28.75,28.75,28.75,28.75,0,13.6263178724741,13.6263178724741,13.6263178724741,13.6263178724741,0,0.0,1.0
2005-08-16,28.55,28.55,28.55,28.55,3900,13.53152609597,13.53152609597,13.53152609597,13.53152609597,8228.56189392866,0.0,1.0
2005-08-17,28.55,28.6,28.55,28.55,3800,13.53152609597,13.555224040096,13.53152609597,13.53152609597,8017.57312741767,0.0,1.0
2005-08-18,28.55,28.55,28.55,28.55,0,13.53152609597,13.53152609597,13.53152609597,13.53152609597,0,0.0,1.0
2005-08-19,28.7,28.75,28.7,28.75,800,13.6026199283481,13.6263178724741,13.6026199283481,13.6263178724741,1687.91013208793,0.0,1.0
2005-08-22,28.7,28.7,28.7,28.7,1200,13.6026199283481,13.6026199283481,13.6026199283481,13.6026199283481,2531.8651981319,0.0,1.0
2005-08-23,28.7,28.7,28.7,28.7,0,13.6026199283481,13.6026199283481,13.6026199283481,13.6026199283481,0,0.0,1.0
2005-08-24,28.7,28.7,28.7,28.7,0,13.6026199283481,13.6026199283481,13.6026199283481,13.6026199283481,0,0.0,1.0
2005-08-25,28.75,28.75,28.75,28.75,600,13.6263178724741,13.6263178724741,13.6263178724741,13.6263178724741,1265.93259906595,0.0,1.0
2005-08-26,28.7,28.7,28.7,28.7,500,13.6026199283481,13.6026199283481,13.6026199283481,13.6026199283481,1054.94383255496,0.0,1.0
2005-08-29,28.7,28.7,28.7,28.7,0,13.6026199283481,13.6026199283481,13.6026199283481,13.6026199283481,0,0.0,1.0
2005-08-30,28.9,28.9,28.7,28.7,800,13.6974117048522,13.6974117048522,13.6026199283481,13.6026199283481,1687.91013208794,0.0,1.0
2005-08-31,28.75,28.75,28.75,28.75,1900,13.6263178724741,13.6263178724741,13.6263178724741,13.6263178724741,4008.78656370885,0.0,1.0
2005-09-01,29.1,29.25,28.9,28.9,4500,13.7922034813564,13.8632973137345,13.6974117048522,13.6974117048522,9494.49449299465,0.0,1.0
2005-09-02,28.8,28.8,28.8,28.8,500,13.6500158166002,13.6500158166002,13.6500158166002,13.6500158166002,1054.94383255496,0.0,1.0
2005-09-06,28.85,28.85,28.8,28.8,1500,13.6737137607262,13.6737137607262,13.6500158166002,13.6500158166002,3164.83149766488,0.0,1.0
2005-09-07,28.9,28.9,28.9,28.9,600,13.6974117048522,13.6974117048522,13.6974117048522,13.6974117048522,1265.93259906596,0.0,1.0
2005-09-08,29.0,29.25,28.9,29.0,3500,13.7448075931043,13.8632973137345,13.6974117048522,13.7448075931043,7384.60682788474,0.0,1.0
2005-09-09,29.0,29.0,28.9,29.0,10500,13.7448075931043,13.7448075931043,13.6974117048522,13.7448075931043,22153.8204836542,0.0,1.0
2005-09-12,28.92,29.0,28.9,28.9,20700,13.7068908825027,13.7448075931043,13.6974117048522,13.6974117048522,43674.6746677752,0.0,1.0
2005-09-13,28.9,28.9,28.9,28.9,200,13.6974117048522,13.6974117048522,13.6974117048522,13.6974117048522,421.977533021985,0.0,1.0
2005-09-14,28.85,28.9,28.85,28.9,900,13.6737137607262,13.6974117048522,13.6737137607262,13.6974117048522,1898.89889859893,0.0,1.0
2005-09-15,28.8,28.8,28.8,28.8,2600,13.6500158166002,13.6500158166002,13.6500158166002,13.6500158166002,5485.70792928578,0.0,1.0
2005-09-16,28.75,28.85,28.75,28.8,2100,13.6263178724741,13.6737137607262,13.6263178724741,13.6500158166002,4430.76409673084,0.0,1.0
2005-09-19,28.85,28.85,28.85,28.85,300,13.6737137607262,13.6737137607262,13.6737137607262,13.6737137607262,632.966299532976,0.0,1.0
2005-09-20,28.75,28.75,28.75,28.75,400,13.6263178724741,13.6263178724741,13.6263178724741,13.6263178724741,843.95506604397,0.0,1.0
2005-09-21,27.55,28.5,27.55,28.5,1300,13.0575672134491,13.5078281518439,13.0575672134491,13.5078281518439,2742.8539646429,0.0,1.0
2005-09-22,27.55,27.55,27.55,27.55,0,13.0575672134491,13.0575672134491,13.0575672134491,13.0575672134491,0,0.0,1.0
2005-09-23,27.55,27.55,27.55,27.55,0,13.0575672134491,13.0575672134491,13.0575672134491,13.0575672134491,0,0.0,1.0
2005-09-26,27.55,27.55,27.55,27.55,0,13.0575672134491,13.0575672134491,13.0575672134491,13.0575672134491,0,0.0,1.0
2005-09-27,27.55,27.55,27.55,27.55,0,13.0575672134491,13.0575672134491,13.0575672134491,13.0575672134491,0,0.0,1.0
2005-09-28,27.05,27.5,27.05,27.5,1600,12.9295983151685,13.144693296382,12.9295983151685,13.144693296382,3347.35843643538,0.23,1.0
2005-09-29,26.7,27.05,26.7,27.05,3000,12.7623022186691,12.9295983151685,12.7623022186691,12.9295983151685,6276.29706831634,0.0,1.0
2005-09-30,26.1,26.5,26.1,26.35,2500,12.4755089103844,12.6667044492408,12.4755089103844,12.5950061221697,5230.24755693028,0.0,1.0
2005-10-03,25.2,26.1,25.0,26.1,6100,12.0453189479573,12.4755089103844,11.9497211785291,12.4755089103844,12761.8040389099,0.0,1.0
2005-10-04,24.25,25.1,24.1,25.1,6100,11.5912295431732,11.9975200632432,11.5195312161021,11.9975200632432,12761.8040389099,0.0,1.0
2005-10-05,25.5,25.5,24.5,24.5,800,12.1887156020997,12.1887156020997,11.7107267549585,11.7107267549585,1673.67921821769,0.0,1.0
2005-10-06,25.5,25.5,25.5,25.5,0,12.1887156020997,12.1887156020997,12.1887156020997,12.1887156020997,0,0.0,1.0
2005-10-07,25.0,25.25,25.0,25.25,5300,11.9497211785291,12.0692183903144,11.9497211785291,12.0692183903144,11088.1248206922,0.0,1.0
2005-10-10,25.25,25.25,25.25,25.25,200,12.0692183903144,12.0692183903144,12.0692183903144,12.0692183903144,418.419804554423,0.0,1.0
2005-10-11,25.0,25.25,25.0,25.25,1200,11.9497211785291,12.0692183903144,11.9497211785291,12.0692183903144,2510.51882732654,0.0,1.0
2005-10-12,24.5,24.6,24.5,24.5,1400,11.7107267549585,11.7585256396726,11.7107267549585,11.7107267549585,2928.93863188097,0.0,1.0
2005-10-13,24.75,25.0,24.25,24.25,2800,11.8302239667438,11.9497211785291,11.5912295431732,11.5912295431732,5857.87726376193,0.0,1.0
2005-10-14,24.25,24.75,24.25,24.75,6600,11.5912295431732,11.8302239667438,11.5912295431732,11.8302239667438,13807.853550296,0.0,1.0
2005-10-17,24.75,24.75,24.75,24.75,1000,11.8302239667438,11.8302239667438,11.8302239667438,11.8302239667438,2092.09902277212,0.0,1.0
2005-10-18,24.7,24.7,24.7,24.7,200,11.8063245243868,11.8063245243868,11.8063245243868,11.8063245243868,418.419804554422,0.0,1.0
2005-10-19,24.7,24.7,24.7,24.7,2300,11.8063245243868,11.8063245243868,11.8063245243868,11.8063245243868,4811.82775237585,0.0,1.0
2005-10-20,24.7,24.7,24.7,24.7,0,11.8063245243868,11.8063245243868,11.8063245243868,11.8063245243868,0,0.0,1.0
2005-10-21,24.25,24.5,24.05,24.5,6000,11.5912295431732,11.7107267549585,11.495631773745,11.7107267549585,12552.5941366327,0.0,1.0
2005-10-24,26.0,26.0,25.0,25.0,1700,12.4277100256703,12.4277100256703,11.9497211785291,11.9497211785291,3556.56833871259,0.0,1.0
2005-10-25,25.0,25.8,25.0,25.8,1700,11.9497211785291,12.332112256242,11.9497211785291,12.332112256242,3556.5683387126,0.0,1.0
2005-10-26,25.0,25.0,25.0,25.0,0,11.9497211785291,11.9497211785291,11.9497211785291,11.9497211785291,0,0.0,1.0
2005-10-27,24.75,24.75,24.75,24.75,900,11.8302239667438,11.8302239667438,11.8302239667438,11.8302239667438,1882.88912049491,0.0,1.0
2005-10-28,24.75,24.75,24.75,24.75,0,11.8302239667438,11.8302239667438,11.8302239667438,11.8302239667438,0,0.0,1.0
2005-10-31,24.5,24.75,24.5,24.75,300,11.7107267549585,11.8302239667438,11.7107267549585,11.8302239667438,627.629706831636,0.0,1.0
2005-11-01,24.75,24.75,24.75,24.75,1100,11.8302239667438,11.8302239667438,11.8302239667438,11.8302239667438,2301.30892504933,0.0,1.0
2005-11-02,24.4,24.75,24.35,24.35,4500,11.6629278702444,11.8302239667438,11.6390284278873,11.6390284278873,9414.44560247453,0.0,1.0
2005-11-03,24.5,24.5,24.5,24.5,500,11.7107267549585,11.7107267549585,11.7107267549585,11.7107267549585,1046.04951138606,0.0,1.0
2005-11-04,24.5,24.6,24.5,24.6,2800,11.7107267549585,11.7585256396726,11.7107267549585,11.7585256396726,5857.87726376194,0.0,1.0
2005-11-07,24.25,24.5,24.0,24.4,2800,11.5912295431732,11.7107267549585,11.4717323313879,11.6629278702444,5857.87726376194,0.0,1.0
2005-11-08,24.4,24.75,24.15,24.25,3900,11.6629278702444,11.8302239667438,11.5434306584591,11.5912295431732,8159.18618881126,0.0,1.0
2005-11-09,24.35,24.6,24.35,24.5,19000,11.6390284278873,11.7585256396726,11.6390284278873,11.7107267549585,39749.8814326704,0.0,1.0
2005-11-10,24.3,24.5,24.3,24.5,800,11.6151289855303,11.7107267549585,11.6151289855303,11.7107267549585,1673.67921821769,0.0,1.0
2005-11-11,24.5,24.5,24.4,24.5,8700,11.7107267549585,11.7107267549585,11.6629278702444,11.7107267549585,18201.2614981174,0.0,1.0
2005-11-14,24.5,25.0,24.5,24.5,10900,11.7107267549585,11.9497211785291,11.7107267549585,11.7107267549585,22803.8793482161,0.0,1.0
2005-11-15,24.5,24.5,24.5,24.5,0,11.7107267549585,11.7107267549585,11.7107267549585,11.7107267549585,0,0.0,1.0
2005-11-16,24.6,24.6,24.6,24.6,700,11.7585256396726,11.7585256396726,11.7585256396726,11.7585256396726,1464.46931594049,0.0,1.0
2005-11-17,24.5,24.75,24.45,24.7,4600,11.7107267549585,11.8302239667438,11.6868273126015,11.8063245243868,9623.65550475175,0.0,1.0
2005-11-18,24.5,24.5,24.45,24.5,3400,11.7107267549585,11.7107267549585,11.6868273126015,11.7107267549585,7113.13667742521,0.0,1.0
2005-11-21,24.6,24.6,24.6,24.6,300,11.7585256396726,11.7585256396726,11.7585256396726,11.7585256396726,627.629706831637,0.0,1.0
2005-11-22,25.0,25.0,24.25,24.6,2600,11.9497211785291,11.9497211785291,11.5912295431732,11.7585256396726,5439.45745920751,0.0,1.0
2005-11-23,25.5,25.5,25.0,25.0,600,12.1887156020997,12.1887156020997,11.9497211785291,11.9497211785291,1255.25941366327,0.0,1.0
2005-11-25,25.5,25.5,25.5,25.5,0,12.1887156020997,12.1887156020997,12.1887156020997,12.1887156020997,0,0.0,1.0
2005-11-28,26.25,26.25,25.9,26.0,2200,12.5472072374556,12.5472072374556,12.3799111409561,12.4277100256703,4602.61785009864,0.0,1.0
2005-11-29,26.25,26.25,26.25,26.25,0,12.5472072374556,12.5472072374556,12.5472072374556,12.5472072374556,0,0.0,1.0
2005-11-30,26.0,26.0,26.0,26.0,600,12.4277100256703,12.4277100256703,12.4277100256703,12.4277100256703,1255.25941366327,0.0,1.0
2005-12-01,26.0,26.0,26.0,26.0,0,12.4277100256703,12.4277100256703,12.4277100256703,12.4277100256703,0,0.0,1.0
2005-12-02,26.0,26.0,26.0,26.0,0,12.4277100256703,12.4277100256703,12.4277100256703,12.4277100256703,0,0.0,1.0
2005-12-05,26.0,26.0,26.0,26.0,0,12.4277100256703,12.4277100256703,12.4277100256703,12.4277100256703,0,0.0,1.0
2005-12-06,25.9,26.25,25.9,26.25,1000,12.3799111409561,12.5472072374556,12.3799111409561,12.5472072374556,2092.09902277212,0.0,1.0
2005-12-07,25.9,26.2,25.9,26.0,1100,12.3799111409561,12.5233077950985,12.3799111409561,12.4277100256703,2301.30892504934,0.0,1.0
2005-12-08,26.2,26.2,26.2,26.2,300,12.5233077950985,12.5233077950985,12.5233077950985,12.5233077950985,627.629706831635,0.0,1.0
2005-12-09,25.7,26.0,25.7,26.0,2800,12.2843133715279,12.4277100256703,12.2843133715279,12.4277100256703,5857.87726376193,0.0,1.0
2005-12-12,25.75,26.2,25.75,25.85,800,12.308212813885,12.5233077950985,12.308212813885,12.3560116985991,1673.67921821769,0.0,1.0
2005-12-13,25.85,25.85,25.75,25.85,7000,12.3560116985991,12.3560116985991,12.308212813885,12.3560116985991,14644.6931594048,0.0,1.0
2005-12-14,25.47,26.0,25.47,26.0,3600,12.1743759366854,12.4277100256703,12.1743759366854,12.4277100256703,7531.55648197965,0.0,1.0
2005-12-15,26.5,26.5,26.0,26.0,1000,12.6667044492408,12.6667044492408,12.4277100256703,12.4277100256703,2092.09902277212,0.0,1.0
2005-12-16,26.5,26.5,26.5,26.5,0,12.6667044492408,12.6667044492408,12.6667044492408,12.6667044492408,0,0.0,1.0
2005-12-19,25.65,26.45,25.65,26.45,2100,12.2604139291709,12.6428050068838,12.2604139291709,12.6428050068838,4393.40794782143,0.0,1.0
2005-12-20,25.25,25.3,25.25,25.3,900,12.0692183903144,12.0931178326715,12.0692183903144,12.0931178326715,1882.8891204949,0.0,1.0
2005-12-21,25.25,25.5,25.25,25.5,800,12.0692183903144,12.1887156020997,12.0692183903144,12.1887156020997,1673.67921821769,0.0,1.0
2005-12-22,25.0,25.25,25.0,25.25,600,11.9497211785291,12.0692183903144,11.9497211785291,12.0692183903144,1255.25941366327,0.0,1.0
2005-12-23,25.25,25.25,25.25,25.25,500,12.0692183903144,12.0692183903144,12.0692183903144,12.0692183903144,1046.04951138606,0.0,1.0
2005-12-27,25.1,25.1,24.0,25.0,5800,11.9975200632432,11.9975200632432,11.4717323313879,11.9497211785291,12134.1743320783,0.0,1.0
2005-12-28,24.3,25.1,24.3,25.1,1100,11.7250664203728,12.1110768375044,11.7250664203728,12.1110768375044,2279.73122212387,0.23,1.0
2005-12-29,24.75,24.75,24.5,24.5,400,11.9421972800093,11.9421972800093,11.8215690246557,11.8215690246557,828.993171681409,0.0,1.0
2005-12-30,24.7,24.75,24.7,24.75,600,11.9180716289386,11.9421972800093,11.9180716289386,11.9421972800093,1243.48975752211,0.0,1.0
2006-01-03,24.82,24.95,24.64,24.95,4300,11.9759731915083,12.0386998842922,11.8891208476537,12.0386998842922,8911.67659557515,0.0,1.0
2006-01-04,24.65,25.0,24.65,25.0,1800,11.8939459778678,12.0628255353629,11.8939459778678,12.0628255353629,3730.46927256635,0.0,1.0
2006-01-05,24.0,24.65,24.0,24.65,3200,11.5803125139484,11.8939459778678,11.5803125139484,11.8939459778678,6631.94537345128,0.0,1.0
2006-01-06,24.75,24.75,24.35,24.5,2000,11.9421972800093,11.9421972800093,11.7491920714435,11.8215690246557,4144.96585840704,0.0,1.0
2006-01-09,24.75,25.0,24.35,24.75,4500,11.9421972800093,12.0628255353629,11.7491920714435,11.9421972800093,9326.17318141585,0.0,1.0
2006-01-10,24.75,24.75,24.75,24.75,0,11.9421972800093,11.9421972800093,11.9421972800093,11.9421972800093,0,0.0,1.0
2006-01-11,24.35,24.5,24.35,24.5,600,11.7491920714435,11.8215690246557,11.7491920714435,11.8215690246557,1243.48975752211,0.0,1.0
2006-01-12,24.75,24.75,24.75,24.75,2400,11.9421972800093,11.9421972800093,11.9421972800093,11.9421972800093,4973.95903008845,0.0,1.0
2006-01-13,24.35,24.35,24.35,24.35,1000,11.7491920714435,11.7491920714435,11.7491920714435,11.7491920714435,2072.48292920352,0.0,1.0
2006-01-17,24.35,24.35,24.35,24.35,600,11.7491920714435,11.7491920714435,11.7491920714435,11.7491920714435,1243.48975752211,0.0,1.0
2006-01-18,24.3,24.34,24.3,24.34,900,11.7250664203728,11.7443669412293,11.7250664203728,11.7443669412293,1865.23463628316,0.0,1.0
2006-01-19,24.25,24.25,24.25,24.25,200,11.700940769302,11.700940769302,11.700940769302,11.700940769302,414.496585840706,0.0,1.0
2006-01-20,24.25,24.5,24.25,24.45,5500,11.700940769302,11.8215690246557,11.700940769302,11.7974433735849,11398.6561106194,0.0,1.0
2006-01-23,24.5,24.5,24.25,24.25,1500,11.8215690246557,11.8215690246557,11.700940769302,11.700940769302,3108.72439380527,0.0,1.0
2006-01-24,24.25,24.5,24.25,24.5,3600,11.700940769302,11.8215690246557,11.700940769302,11.8215690246557,7460.9385451327,0.0,1.0
2006-01-25,24.15,24.5,24.15,24.5,2400,11.6526894671606,11.8215690246557,11.6526894671606,11.8215690246557,4973.95903008845,0.0,1.0
2006-01-26,24.15,24.3,24.15,24.3,700,11.6526894671606,11.7250664203728,11.6526894671606,11.7250664203728,1450.73805044246,0.0,1.0
2006-01-27,24.15,24.15,24.15,24.15,0,11.6526894671606,11.6526894671606,11.6526894671606,11.6526894671606,0,0.0,1.0
2006-01-30,24.5,24.5,24.25,24.25,1400,11.8215690246557,11.8215690246557,11.700940769302,11.700940769302,2901.47610088492,0.0,1.0
2006-01-31,24.5,24.5,24.5,24.5,2900,11.8215690246557,11.8215690246557,11.8215690246557,11.8215690246557,6010.2004946902,0.0,1.0
2006-02-01,24.75,24.75,24.5,24.5,1700,11.9421972800093,11.9421972800093,11.8215690246557,11.8215690246557,3523.22097964599,0.0,1.0
2006-02-02,26.85,26.85,24.5,24.5,4700,12.9554746249798,12.9554746249798,11.8215690246557,11.8215690246557,9740.66976725654,0.0,1.0
2006-02-03,26.85,26.85,26.85,26.85,0,12.9554746249798,12.9554746249798,12.9554746249798,12.9554746249798,0,0.0,1.0
2006-02-06,26.85,26.85,26.85,26.85,0,12.9554746249798,12.9554746249798,12.9554746249798,12.9554746249798,0,0.0,1.0
2006-02-07,26.85,26.85,26.85,26.85,0,12.9554746249798,12.9554746249798,12.9554746249798,12.9554746249798,0,0.0,1.0
2006-02-08,25.25,25.25,25.25,25.25,300,12.1834537907165,12.1834537907165,12.1834537907165,12.1834537907165,621.744878761059,0.0,1.0
2006-02-09,25.25,25.25,25.25,25.25,0,12.1834537907165,12.1834537907165,12.1834537907165,12.1834537907165,0,0.0,1.0
2006-02-10,26.25,26.25,26.25,26.25,200,12.6659668121311,12.6659668121311,12.6659668121311,12.6659668121311,414.496585840704,0.0,1.0
2006-02-13,25.65,25.75,25.3,25.75,2300,12.3764589992824,12.4247103014238,12.2075794417873,12.4247103014238,4766.71073716809,0.0,1.0
2006-02-14,24.6,25.25,24.6,25.25,1300,11.8698203267971,12.1834537907165,11.8698203267971,12.1834537907165,2694.22780796458,0.0,1.0
2006-02-15,24.6,25.0,24.6,25.0,800,11.8698203267971,12.0628255353629,11.8698203267971,12.0628255353629,1657.98634336282,0.0,1.0
2006-02-16,24.6,24.6,24.6,24.6,0,11.8698203267971,11.8698203267971,11.8698203267971,11.8698203267971,0,0.0,1.0
2006-02-17,24.7,24.7,24.7,24.7,1000,11.9180716289386,11.9180716289386,11.9180716289386,11.9180716289386,2072.48292920352,0.0,1.0
2006-02-21,24.7,24.7,24.7,24.7,0,11.9180716289386,11.9180716289386,11.9180716289386,11.9180716289386,0,0.0,1.0
2006-02-22,24.95,24.95,24.7,24.7,1300,12.0386998842922,12.0386998842922,11.9180716289386,11.9180716289386,2694.22780796458,0.0,1.0
2006-02-23,25.0,25.0,24.95,24.95,400,12.0628255353629,12.0628255353629,12.0386998842922,12.0386998842922,828.993171681411,0.0,1.0
2006-02-24,25.0,25.0,24.85,24.95,600,12.0628255353629,12.0628255353629,11.9904485821507,12.0386998842922,1243.48975752212,0.0,1.0
2006-02-27,25.0,25.0,24.25,25.0,2200,12.0628255353629,12.0628255353629,11.700940769302,12.0628255353629,4559.46244424776,0.0,1.0
2006-02-28,25.0,25.0,25.0,25.0,4400,12.0628255353629,12.0628255353629,12.0628255353629,12.0628255353629,9118.92488849552,0.0,1.0
2006-03-01,25.0,25.05,25.0,25.05,400,12.0628255353629,12.0869511864336,12.0628255353629,12.0869511864336,828.993171681411,0.0,1.0
2006-03-02,25.0,25.0,25.0,25.0,0,12.0628255353629,12.0628255353629,12.0628255353629,12.0628255353629,0,0.0,1.0
2006-03-03,25.0,25.0,25.0,25.0,500,12.0628255353629,12.0628255353629,12.0628255353629,12.0628255353629,1036.24146460176,0.0,1.0
2006-03-06,24.55,25.25,24.55,25.25,2800,11.8456946757264,12.1834537907165,11.8456946757264,12.1834537907165,5802.95220176986,0.0,1.0
2006-03-07,25.0,25.0,24.55,24.55,800,12.0628255353629,12.0628255353629,11.8456946757264,11.8456946757264,1657.98634336282,0.0,1.0
2006-03-08,25.25,25.25,25.0,25.25,3400,12.1834537907165,12.1834537907165,12.0628255353629,12.1834537907165,7046.44195929201,0.0,1.0
2006-03-09,24.55,25.0,24.55,25.0,800,11.8456946757264,12.0628255353629,11.8456946757264,12.0628255353629,1657.98634336282,0.0,1.0
2006-03-10,25.0,25.0,25.0,25.0,500,12.0628255353629,12.0628255353629,12.0628255353629,12.0628255353629,1036.24146460176,0.0,1.0
2006-03-13,24.55,24.75,24.55,24.75,2000,11.8456946757264,11.9421972800093,11.8456946757264,11.9421972800093,4144.96585840704,0.0,1.0
2006-03-14,26.5,26.5,24.8,25.25,4300,12.7865950674847,12.7865950674847,11.96632293108,12.1834537907165,8911.67659557515,0.0,1.0
2006-03-15,26.25,26.5,26.25,26.5,9200,12.6659668121311,12.7865950674847,12.6659668121311,12.7865950674847,19066.8429486724,0.0,1.0
2006-03-16,25.0,26.5,25.0,26.5,1300,12.0628255353629,12.7865950674847,12.0628255353629,12.7865950674847,2694.22780796458,0.0,1.0
2006-03-17,25.1,25.1,25.1,25.1,300,12.1110768375044,12.1110768375044,12.1110768375044,12.1110768375044,621.744878761055,0.0,1.0
2006-03-20,26.5,26.5,25.35,25.35,800,12.7865950674847,12.7865950674847,12.231705092858,12.231705092858,1657.98634336282,0.0,1.0
2006-03-21,26.35,26.35,26.35,26.35,100,12.7142181142725,12.7142181142725,12.7142181142725,12.7142181142725,207.248292920353,0.0,1.0
2006-03-22,26.35,26.35,26.35,26.35,0,12.7142181142725,12.7142181142725,12.7142181142725,12.7142181142725,0,0.0,1.0
2006-03-23,25.5,25.7,25.5,25.7,800,12.3040820460702,12.4005846503531,12.3040820460702,12.4005846503531,1657.98634336282,0.0,1.0
2006-03-24,25.5,26.0,25.0,25.0,1500,12.3040820460702,12.5453385567774,12.0628255353629,12.0628255353629,3108.72439380528,0.0,1.0
2006-03-27,25.5,25.5,24.75,25.25,700,12.3040820460702,12.3040820460702,11.9421972800093,12.1834537907165,1450.73805044246,0.0,1.0
2006-03-28,25.75,25.75,25.75,25.75,600,12.4247103014238,12.4247103014238,12.4247103014238,12.4247103014238,1243.48975752211,0.0,1.0
2006-03-29,25.85,25.85,25.5,25.5,1600,12.4729616035653,12.4729616035653,12.3040820460702,12.3040820460702,3315.97268672563,0.0,1.0
2006-03-30,26.0,26.25,25.75,26.25,3000,12.5453385567774,12.6659668121311,12.4247103014238,12.6659668121311,6217.44878761059,0.0,1.0
2006-03-31,26.5,26.5,26.3,26.5,1000,12.7865950674847,12.7865950674847,12.6900924632018,12.7865950674847,2072.48292920352,0.0,1.0
2006-04-03,25.9,26.45,25.9,26.45,600,12.497087254636,12.762469416414,12.497087254636,12.762469416414,1243.48975752211,0.0,1.0
2006-04-04,26.0,26.45,26.0,26.45,1700,12.5453385567774,12.762469416414,12.5453385567774,12.762469416414,3523.220979646,0.0,1.0
2006-04-05,25.0,26.0,25.0,26.0,6700,12.0628255353629,12.5453385567774,12.0628255353629,12.5453385567774,13885.6356256636,0.0,1.0
2006-04-06,24.65,25.5,24.65,25.5,2500,12.0049239727932,12.4188868684067,12.0049239727932,12.4188868684067,5133.31030997455,0.23,1.0
2006-04-07,24.75,25.0,24.75,25.0,4500,12.0536254899242,12.1753792827517,12.0536254899242,12.1753792827517,9239.9585579542,0.0,1.0
2006-04-10,24.75,24.75,24.75,24.75,0,12.0536254899242,12.0536254899242,12.0536254899242,12.0536254899242,0,0.0,1.0
2006-04-11,24.7,24.8,24.7,24.8,500,12.0292747313587,12.0779762484897,12.0292747313587,12.0779762484897,1026.66206199491,0.0,1.0
2006-04-12,24.7,24.7,24.7,24.7,0,12.0292747313587,12.0292747313587,12.0292747313587,12.0292747313587,0,0.0,1.0
2006-04-13,24.95,24.95,24.95,24.95,100,12.1510285241862,12.1510285241862,12.1510285241862,12.1510285241862,205.332412398982,0.0,1.0
2006-04-17,24.9,24.95,24.9,24.95,1400,12.1266777656207,12.1510285241862,12.1266777656207,12.1510285241862,2874.65377358575,0.0,1.0
2006-04-18,24.9,24.9,24.9,24.9,0,12.1266777656207,12.1266777656207,12.1266777656207,12.1266777656207,0,0.0,1.0
2006-04-19,25.9,25.9,25.0,25.0,1000,12.6136929369308,12.6136929369308,12.1753792827517,12.1753792827517,2053.32412398982,0.0,1.0
2006-04-20,25.9,25.9,25.9,25.9,600,12.6136929369308,12.6136929369308,12.6136929369308,12.6136929369308,1231.99447439389,0.0,1.0
2006-04-21,25.3,25.3,25.3,25.3,200,12.3214838341447,12.3214838341447,12.3214838341447,12.3214838341447,410.664824797966,0.0,1.0
2006-04-24,25.1,25.25,25.1,25.25,1000,12.2240807998827,12.2971330755792,12.2240807998827,12.2971330755792,2053.32412398983,0.0,1.0
2006-04-25,26.0,26.5,25.45,25.45,1400,12.6623944540618,12.9059020397168,12.3945361098412,12.3945361098412,2874.65377358575,0.0,1.0
2006-04-26,26.25,26.5,26.0,26.0,10100,12.7841482468893,12.9059020397168,12.6623944540618,12.6623944540618,20738.5736522972,0.0,1.0
2006-04-27,26.25,26.25,26.25,26.25,0,12.7841482468893,12.7841482468893,12.7841482468893,12.7841482468893,0,0.0,1.0
2006-04-28,26.25,26.25,26.25,26.25,0,12.7841482468893,12.7841482468893,12.7841482468893,12.7841482468893,0,0.0,1.0
2006-05-01,26.0,26.0,26.0,26.0,100,12.6623944540618,12.6623944540618,12.6623944540618,12.6623944540618,205.332412398982,0.0,1.0
2006-05-02,26.0,26.1,26.0,26.0,800,12.6623944540618,12.7110959711928,12.6623944540618,12.6623944540618,1642.65929919186,0.0,1.0
2006-05-03,26.35,26.35,26.35,26.35,400,12.8328497640203,12.8328497640203,12.8328497640203,12.8328497640203,821.329649595929,0.0,1.0
2006-05-04,26.35,26.35,26.35,26.35,700,12.8328497640203,12.8328497640203,12.8328497640203,12.8328497640203,1437.32688679288,0.0,1.0
2006-05-05,26.0,26.35,26.0,26.35,2300,12.6623944540618,12.8328497640203,12.6623944540618,12.8328497640203,4722.64548517659,0.0,1.0
2006-05-08,26.0,26.0,26.0,26.0,300,12.6623944540618,12.6623944540618,12.6623944540618,12.6623944540618,615.997237196946,0.0,1.0
2006-05-09,25.5,26.0,25.5,26.0,1700,12.4188868684067,12.6623944540618,12.4188868684067,12.6623944540618,3490.65101078271,0.0,1.0
2006-05-10,25.5,25.5,25.5,25.5,0,12.4188868684067,12.4188868684067,12.4188868684067,12.4188868684067,0,0.0,1.0
2006-05-11,26.0,26.0,26.0,26.0,1000,12.6623944540618,12.6623944540618,12.6623944540618,12.6623944540618,2053.32412398982,0.0,1.0
2006-05-12,26.05,26.05,26.05,26.05,200,12.6867452126273,12.6867452126273,12.6867452126273,12.6867452126273,410.664824797964,0.0,1.0
2006-05-15,27.0,27.1,26.5,26.5,13700,13.1494096253718,13.1981111425028,12.9059020397168,12.9059020397168,28130.5404986607,0.0,1.0
2006-05-16,26.25,27.1,26.25,27.1,1400,12.7841482468893,13.1981111425028,12.7841482468893,13.1981111425028,2874.65377358575,0.0,1.0
2006-05-17,25.5,27.0,25.5,26.5,1900,12.4188868684067,13.1494096253718,12.4188868684067,12.9059020397168,3901.31583558068,0.0,1.0
2006-05-18,25.6,25.6,25.1,25.1,500,12.4675883855377,12.4675883855377,12.2240807998827,12.2240807998827,1026.66206199492,0.0,1.0
2006-05-19,26.05,26.05,25.15,26.0,3000,12.6867452126273,12.6867452126273,12.2484315584482,12.6623944540618,6159.97237196946,0.0,1.0
2006-05-22,26.5,26.5,26.3,26.3,500,12.9059020397168,12.9059020397168,12.8084990054548,12.8084990054548,1026.66206199491,0.0,1.0
2006-05-23,25.8,25.8,25.8,25.8,200,12.5649914197998,12.5649914197998,12.5649914197998,12.5649914197998,410.664824797964,0.0,1.0
2006-05-24,27.0,27.0,26.0,26.0,1900,13.1494096253718,13.1494096253718,12.6623944540618,12.6623944540618,3901.31583558068,0.0,1.0
2006-05-25,26.45,26.75,26.0,26.0,8300,12.8815512811513,13.0276558325443,12.6623944540618,12.6623944540618,17042.5902291155,0.0,1.0
2006-05-26,26.5,26.5,26.3,26.3,2800,12.9059020397168,12.9059020397168,12.8084990054548,12.8084990054548,5749.30754717151,0.0,1.0
2006-05-30,26.0,26.5,26.0,26.5,1400,12.6623944540618,12.9059020397168,12.6623944540618,12.9059020397168,2874.65377358575,0.0,1.0
2006-05-31,26.0,26.0,26.0,26.0,0,12.6623944540618,12.6623944540618,12.6623944540618,12.6623944540618,0,0.0,1.0
2006-06-01,25.8,25.8,25.8,25.8,200,12.5649914197998,12.5649914197998,12.5649914197998,12.5649914197998,410.664824797964,0.0,1.0
2006-06-02,25.8,25.8,25.8,25.8,0,12.5649914197998,12.5649914197998,12.5649914197998,12.5649914197998,0,0.0,1.0
2006-06-05,25.2,26.0,25.2,26.0,5600,12.2727823170137,12.6623944540618,12.2727823170137,12.6623944540618,11498.615094343,0.0,1.0
2006-06-06,26.0,26.3,25.5,25.5,22000,12.6623944540618,12.8084990054548,12.4188868684067,12.4188868684067,45173.130727776,0.0,1.0
2006-06-07,26.0,26.0,26.0,26.0,3000,12.6623944540618,12.6623944540618,12.6623944540618,12.6623944540618,6159.97237196946,0.0,1.0
2006-06-08,25.25,25.75,25.2,25.75,2000,12.2971330755792,12.5406406612342,12.2727823170137,12.5406406612342,4106.64824797966,0.0,1.0
2006-06-09,25.3,25.3,24.85,25.0,5100,12.3214838341447,12.3214838341447,12.1023270070552,12.1753792827517,10471.9530323481,0.0,1.0
2006-06-12,25.15,25.15,25.15,25.15,500,12.2484315584482,12.2484315584482,12.2484315584482,12.2484315584482,1026.66206199491,0.0,1.0
2006-06-13,25.8,25.8,25.45,25.45,1000,12.5649914197998,12.5649914197998,12.3945361098412,12.3945361098412,2053.32412398982,0.0,1.0
2006-06-14,25.55,25.8,25.55,25.55,800,12.4432376269722,12.5649914197998,12.4432376269722,12.4432376269722,1642.65929919186,0.0,1.0
2006-06-15,25.85,26.0,25.85,26.0,6400,12.5893421783653,12.6623944540618,12.5893421783653,12.6623944540618,13141.2743935348,0.0,1.0
2006-06-16,25.85,25.85,25.85,25.85,0,12.5893421783653,12.5893421783653,12.5893421783653,12.5893421783653,0,0.0,1.0
2006-06-19,25.75,25.75,25.5,25.55,1300,12.5406406612342,12.5406406612342,12.4188868684067,12.4432376269722,2669.32136118678,0.0,1.0
2006-06-20,25.0,25.85,25.0,25.85,2700,12.1753792827517,12.5893421783653,12.1753792827517,12.5893421783653,5543.97513477253,0.0,1.0
2006-06-21,25.0,25.0,25.0,25.0,0,12.1753792827517,12.1753792827517,12.1753792827517,12.1753792827517,0,0.0,1.0
2006-06-22,25.05,25.15,25.05,25.15,500,12.1997300413172,12.2484315584482,12.1997300413172,12.2484315584482,1026.66206199491,0.0,1.0
2006-06-23,25.5,25.5,25.5,25.5,200,12.4188868684067,12.4188868684067,12.4188868684067,12.4188868684067,410.664824797966,0.0,1.0
2006-06-26,25.5,25.5,25.45,25.45,800,12.4188868684067,12.4188868684067,12.3945361098412,12.3945361098412,1642.65929919186,0.0,1.0
2006-06-27,25.5,25.5,25.5,25.5,200,12.4188868684067,12.4188868684067,12.4188868684067,12.4188868684067,410.664824797966,0.0,1.0
2006-06-28,25.1,25.1,25.1,25.1,16200,12.2240807998827,12.2240807998827,12.2240807998827,12.2240807998827,33263.8508086352,0.0,1.0
2006-06-29,25.5,25.85,25.5,25.5,15600,12.4188868684067,12.5893421783653,12.4188868684067,12.4188868684067,32031.8563342414,0.0,1.0
2006-06-30,25.5,25.55,25.5,25.55,370,12.4188868684067,12.4432376269722,12.4188868684067,12.4432376269722,759.729925876237,0.0,1.0
2006-07-03,25.5,25.55,25.5,25.55,400,12.4188868684067,12.4432376269722,12.4188868684067,12.4432376269722,821.329649595932,0.0,1.0
2006-07-05,25.75,25.75,25.75,25.75,1200,12.5406406612342,12.5406406612342,12.5406406612342,12.5406406612342,2463.9889487878,0.0,1.0
2006-07-06,25.75,25.75,25.75,25.75,0,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,0,0.23,1.0
2006-07-07,25.75,25.75,25.75,25.75,200,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,407.02922396257,0.0,1.0
2006-07-10,25.75,25.75,25.75,25.75,0,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,0,0.0,1.0
2006-07-11,25.0,25.35,24.75,25.35,2300,12.2841302433355,12.4561080667422,12.1612889409021,12.4561080667422,4680.83607556957,0.0,1.0
2006-07-12,24.6,25.0,24.6,24.9,2800,12.0875841594421,12.2841302433355,12.0875841594421,12.2349937223622,5698.40913547601,0.0,1.0
2006-07-13,24.5,24.52,24.5,24.52,900,12.0384476384688,12.0482749426635,12.0384476384688,12.0482749426635,1831.63150783157,0.0,1.0
2006-07-14,24.5,24.5,24.5,24.5,0,12.0384476384688,12.0384476384688,12.0384476384688,12.0384476384688,0,0.0,1.0
2006-07-17,24.5,24.5,24.5,24.5,0,12.0384476384688,12.0384476384688,12.0384476384688,12.0384476384688,0,0.0,1.0
2006-07-18,24.5,24.5,24.5,24.5,0,12.0384476384688,12.0384476384688,12.0384476384688,12.0384476384688,0,0.0,1.0
2006-07-19,24.47,24.5,24.47,24.5,500,12.0237066821768,12.0384476384688,12.0237066821768,12.0384476384688,1017.57305990643,0.0,1.0
2006-07-20,24.5,24.75,24.5,24.75,800,12.0384476384688,12.1612889409021,12.0384476384688,12.1612889409021,1628.11689585028,0.0,1.0
2006-07-21,24.9,24.9,24.53,24.65,1000,12.2349937223622,12.2349937223622,12.0531885947608,12.1121524199288,2035.14611981285,0.0,1.0
2006-07-24,25.0,25.0,24.55,24.55,4200,12.2841302433355,12.2841302433355,12.0630158989555,12.0630158989555,8547.613703214,0.0,1.0
2006-07-25,25.5,26.0,25.5,25.5,10700,12.5298128482022,12.7754954530689,12.5298128482022,12.5298128482022,21776.0634819976,0.0,1.0
2006-07-26,25.25,25.3,25.25,25.3,300,12.4069715457689,12.4315398062555,12.4069715457689,12.4315398062555,610.543835943855,0.0,1.0
2006-07-27,25.1,25.3,25.1,25.3,1200,12.3332667643088,12.4315398062555,12.3332667643088,12.4315398062555,2442.17534377544,0.0,1.0
2006-07-28,25.1,25.1,25.1,25.1,0,12.3332667643088,12.3332667643088,12.3332667643088,12.3332667643088,0,0.0,1.0
2006-07-31,25.5,25.5,25.25,25.25,400,12.5298128482022,12.5298128482022,12.4069715457689,12.4069715457689,814.058447925143,0.0,1.0
2006-08-01,25.4,25.75,25.4,25.75,500,12.4806763272289,12.6526541506356,12.4806763272289,12.6526541506356,1017.57305990643,0.0,1.0
2006-08-02,25.75,25.75,25.75,25.75,700,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,1424.602283869,0.0,1.0
2006-08-03,25.75,25.75,25.75,25.75,0,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,0,0.0,1.0
2006-08-04,25.75,25.75,25.75,25.75,0,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,0,0.0,1.0
2006-08-07,25.75,25.75,25.75,25.75,0,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,0,0.0,1.0
2006-08-08,25.75,25.75,25.5,25.75,1000,12.6526541506356,12.6526541506356,12.5298128482022,12.6526541506356,2035.14611981285,0.0,1.0
2006-08-09,25.25,25.25,25.25,25.25,200,12.4069715457689,12.4069715457689,12.4069715457689,12.4069715457689,407.02922396257,0.0,1.0
2006-08-10,25.25,25.25,25.25,25.25,0,12.4069715457689,12.4069715457689,12.4069715457689,12.4069715457689,0,0.0,1.0
2006-08-11,26.0,26.0,25.05,25.75,6100,12.7754954530689,12.7754954530689,12.3086985038222,12.6526541506356,12414.3913308584,0.0,1.0
2006-08-14,25.75,26.0,25.3,26.0,2000,12.6526541506356,12.7754954530689,12.4315398062555,12.7754954530689,4070.2922396257,0.0,1.0
2006-08-15,25.1,25.24,25.0,25.24,14900,12.3332667643088,12.4020578936715,12.2841302433355,12.4020578936715,30323.6771852117,0.0,1.0
2006-08-16,25.75,25.75,25.75,25.75,200,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,407.02922396257,0.0,1.0
2006-08-17,25.5,25.5,25.08,25.2,2000,12.5298128482022,12.5298128482022,12.3234394601142,12.3824032852822,4070.29223962572,0.0,1.0
2006-08-18,25.2,25.5,25.2,25.5,3800,12.3824032852822,12.5298128482022,12.3824032852822,12.5298128482022,7733.55525528884,0.0,1.0
2006-08-21,25.75,25.75,25.75,25.75,1300,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,2645.68995575671,0.0,1.0
2006-08-22,25.75,25.75,25.75,25.75,1200,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,2442.17534377542,0.0,1.0
2006-08-23,26.0,26.05,26.0,26.0,5600,12.7754954530689,12.8000637135556,12.7754954530689,12.7754954530689,11396.818270952,0.0,1.0
2006-08-24,26.0,26.0,25.9,25.9,1100,12.7754954530689,12.7754954530689,12.7263589320956,12.7263589320956,2238.66073179415,0.0,1.0
2006-08-25,25.9,25.9,25.9,25.9,200,12.7263589320956,12.7263589320956,12.7263589320956,12.7263589320956,407.029223962571,0.0,1.0
2006-08-28,26.15,26.15,25.9,25.9,2700,12.8492002345289,12.8492002345289,12.7263589320956,12.7263589320956,5494.89452349473,0.0,1.0
2006-08-29,25.5,26.12,25.5,26.12,3900,12.5298128482022,12.8344592782369,12.5298128482022,12.8344592782369,7937.06986727015,0.0,1.0
2006-08-30,25.9,25.9,25.9,25.9,500,12.7263589320956,12.7263589320956,12.7263589320956,12.7263589320956,1017.57305990643,0.0,1.0
2006-08-31,25.75,25.9,25.55,25.9,3500,12.6526541506356,12.7263589320956,12.5543811086889,12.7263589320956,7123.01141934498,0.0,1.0
2006-09-01,25.55,25.6,25.55,25.6,1900,12.5543811086889,12.5789493691756,12.5543811086889,12.5789493691756,3866.77762764442,0.0,1.0
2006-09-05,25.9,25.9,25.55,25.6,700,12.7263589320956,12.7263589320956,12.5543811086889,12.5789493691756,1424.602283869,0.0,1.0
2006-09-06,25.7,25.9,25.7,25.9,3100,12.6280858901489,12.7263589320956,12.6280858901489,12.7263589320956,6308.95297141985,0.0,1.0
2006-09-07,25.8,25.85,25.8,25.8,600,12.6772224111222,12.7017906716089,12.6772224111222,12.6772224111222,1221.08767188772,0.0,1.0
2006-09-08,25.8,25.8,25.8,25.8,300,12.6772224111222,12.6772224111222,12.6772224111222,12.6772224111222,610.543835943859,0.0,1.0
2006-09-11,25.55,25.8,25.55,25.8,600,12.5543811086889,12.6772224111222,12.5543811086889,12.6772224111222,1221.08767188771,0.0,1.0
2006-09-12,25.55,25.85,25.55,25.55,600,12.5543811086889,12.7017906716089,12.5543811086889,12.5543811086889,1221.08767188771,0.0,1.0
2006-09-13,25.85,25.85,25.55,25.55,14600,12.7017906716089,12.7017906716089,12.5543811086889,12.5543811086889,29713.1333492677,0.0,1.0
2006-09-14,25.6,25.7,25.55,25.6,2500,12.5789493691756,12.6280858901489,12.5543811086889,12.5789493691756,5087.86529953212,0.0,1.0
2006-09-15,25.6,25.6,25.55,25.6,600,12.5789493691756,12.5789493691756,12.5543811086889,12.5789493691756,1221.08767188771,0.0,1.0
2006-09-18,25.5,25.55,25.5,25.55,2000,12.5298128482022,12.5543811086889,12.5298128482022,12.5543811086889,4070.29223962572,0.0,1.0
2006-09-19,25.6,25.6,25.6,25.6,400,12.5789493691756,12.5789493691756,12.5789493691756,12.5789493691756,814.058447925139,0.0,1.0
2006-09-20,25.6,25.6,25.6,25.6,0,12.5789493691756,12.5789493691756,12.5789493691756,12.5789493691756,0,0.0,1.0
2006-09-21,25.65,25.65,25.6,25.6,700,12.6035176296622,12.6035176296622,12.5789493691756,12.5789493691756,1424.602283869,0.0,1.0
2006-09-22,25.75,25.75,25.55,25.6,2800,12.6526541506356,12.6526541506356,12.5543811086889,12.5789493691756,5698.40913547598,0.0,1.0
2006-09-25,25.75,25.75,25.75,25.75,200,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,407.02922396257,0.0,1.0
2006-09-26,25.8,25.85,25.6,25.75,2400,12.6772224111222,12.7017906716089,12.5789493691756,12.6526541506356,4884.35068755087,0.0,1.0
2006-09-27,25.75,25.8,25.75,25.75,1100,12.6526541506356,12.6772224111222,12.6526541506356,12.6526541506356,2238.66073179414,0.0,1.0
2006-09-28,25.9,25.9,25.8,25.8,1200,12.7263589320956,12.7263589320956,12.6772224111222,12.6772224111222,2442.17534377542,0.0,1.0
2006-09-29,25.75,25.9,25.75,25.9,6400,12.6526541506356,12.7263589320956,12.6526541506356,12.7263589320956,13024.9351668022,0.0,1.0
2006-10-02,25.75,25.75,25.75,25.75,200,12.6526541506356,12.6526541506356,12.6526541506356,12.6526541506356,407.02922396257,0.0,1.0
2006-10-03,25.65,25.7,25.65,25.7,800,12.6035176296622,12.6280858901489,12.6035176296622,12.6280858901489,1628.11689585029,0.0,1.0
2006-10-04,25.65,25.65,25.65,25.65,0,12.6035176296622,12.6035176296622,12.6035176296622,12.6035176296622,0,0.0,1.0
2006-10-05,25.55,25.55,25.55,25.55,700,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,1411.89248847373,0.23,1.0
2006-10-06,25.6,25.65,25.55,25.55,3200,12.6921845298374,12.7169739527472,12.6673951069276,12.6673951069276,6454.36566159423,0.0,1.0
2006-10-09,25.9,25.9,25.85,25.85,500,12.8409210672964,12.8409210672964,12.8161316443866,12.8161316443866,1008.4946346241,0.0,1.0
2006-10-10,25.85,25.85,25.85,25.85,400,12.8161316443866,12.8161316443866,12.8161316443866,12.8161316443866,806.795707699278,0.0,1.0
2006-10-11,25.9,25.9,25.9,25.9,400,12.8409210672964,12.8409210672964,12.8409210672964,12.8409210672964,806.79570769928,0.0,1.0
2006-10-12,25.8,25.8,25.75,25.75,1500,12.7913422214768,12.7913422214768,12.7665527985669,12.7665527985669,3025.48390387228,0.0,1.0
2006-10-13,25.9,25.9,25.6,25.8,700,12.8409210672964,12.8409210672964,12.6921845298374,12.7913422214768,1411.89248847374,0.0,1.0
2006-10-16,25.85,26.0,25.8,25.8,14300,12.8161316443866,12.8904999131161,12.7913422214768,12.7913422214768,28842.9465502492,0.0,1.0
2006-10-17,25.8,25.85,25.8,25.85,900,12.7913422214768,12.8161316443866,12.7913422214768,12.8161316443866,1815.29034232337,0.0,1.0
2006-10-18,25.8,25.95,25.8,25.85,1600,12.7913422214768,12.8657104902063,12.7913422214768,12.8161316443866,3227.1828307971,0.0,1.0
2006-10-19,25.85,25.85,25.85,25.85,200,12.8161316443866,12.8161316443866,12.8161316443866,12.8161316443866,403.397853849639,0.0,1.0
2006-10-20,25.8,25.8,25.8,25.8,400,12.7913422214768,12.7913422214768,12.7913422214768,12.7913422214768,806.795707699276,0.0,1.0
2006-10-23,25.85,25.9,25.85,25.9,800,12.8161316443866,12.8409210672964,12.8161316443866,12.8409210672964,1613.59141539856,0.0,1.0
2006-10-24,25.85,25.85,25.85,25.85,0,12.8161316443866,12.8161316443866,12.8161316443866,12.8161316443866,0,0.0,1.0
2006-10-25,25.85,25.85,25.85,25.85,0,12.8161316443866,12.8161316443866,12.8161316443866,12.8161316443866,0,0.0,1.0
2006-10-26,25.55,25.8,25.5,25.8,2300,12.6673951069276,12.7913422214768,12.6426056840177,12.7913422214768,4639.07531927084,0.0,1.0
2006-10-27,25.5,25.5,25.5,25.5,1800,12.6426056840177,12.6426056840177,12.6426056840177,12.6426056840177,3630.58068464676,0.0,1.0
2006-10-30,25.55,25.55,25.55,25.55,200,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,403.397853849638,0.0,1.0
2006-10-31,25.55,25.55,25.55,25.55,100,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,201.698926924819,0.0,1.0
2006-11-01,25.55,25.55,25.55,25.55,500,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,1008.4946346241,0.0,1.0
2006-11-02,25.55,25.55,25.55,25.55,300,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,605.096780774457,0.0,1.0
2006-11-03,25.55,25.55,25.55,25.55,0,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,0,0.0,1.0
2006-11-06,25.55,25.55,25.55,25.55,800,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,1613.59141539855,0.0,1.0
2006-11-07,25.55,25.55,25.55,25.55,0,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,0,0.0,1.0
2006-11-08,25.35,25.55,25.35,25.55,400,12.5682374152882,12.6673951069276,12.5682374152882,12.6673951069276,806.795707699279,0.0,1.0
2006-11-09,25.55,25.55,25.55,25.55,1500,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,3025.48390387229,0.0,1.0
2006-11-10,25.55,25.55,25.55,25.55,0,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,0,0.0,1.0
2006-11-13,25.75,25.75,25.65,25.65,1500,12.7665527985669,12.7665527985669,12.7169739527472,12.7169739527472,3025.4839038723,0.0,1.0
2006-11-14,25.5,25.7,25.5,25.7,1600,12.6426056840177,12.7417633756571,12.6426056840177,12.7417633756571,3227.18283079712,0.0,1.0
2006-11-15,25.4,25.55,25.4,25.55,1000,12.593026838198,12.6673951069276,12.593026838198,12.6673951069276,2016.9892692482,0.0,1.0
2006-11-16,25.55,25.55,25.55,25.55,400,12.6673951069276,12.6673951069276,12.6673951069276,12.6673951069276,806.795707699276,0.0,1.0
2006-11-17,25.8,25.8,25.7,25.7,3500,12.7913422214768,12.7913422214768,12.7417633756571,12.7417633756571,7059.46244236866,0.0,1.0
2006-11-20,25.25,25.65,25.25,25.6,5900,12.5186585694685,12.7169739527472,12.5186585694685,12.6921845298374,11900.2366885644,0.0,1.0
2006-11-21,25.25,25.3,25.25,25.3,5000,12.5186585694685,12.5434479923784,12.5186585694685,12.5434479923784,10084.946346241,0.0,1.0
2006-11-22,25.25,25.25,25.25,25.25,4700,12.5186585694685,12.5186585694685,12.5186585694685,12.5186585694685,9479.84956546655,0.0,1.0
2006-11-24,25.25,25.25,25.25,25.25,700,12.5186585694685,12.5186585694685,12.5186585694685,12.5186585694685,1411.89248847374,0.0,1.0
2006-11-27,25.25,25.25,25.25,25.25,11800,12.5186585694685,12.5186585694685,12.5186585694685,12.5186585694685,23800.4733771288,0.0,1.0
2006-11-28,25.25,25.25,25.25,25.25,5200,12.5186585694685,12.5186585694685,12.5186585694685,12.5186585694685,10488.3442000906,0.0,1.0
2006-11-29,25.05,25.05,25.05,25.05,300,12.4195008778292,12.4195008778292,12.4195008778292,12.4195008778292,605.096780774458,0.0,1.0
2006-11-30,25.05,25.05,25.05,25.05,300,12.4195008778292,12.4195008778292,12.4195008778292,12.4195008778292,605.096780774458,0.0,1.0
2006-12-01,25.2,25.2,25.2,25.2,400,12.4938691465587,12.4938691465587,12.4938691465587,12.4938691465587,806.795707699278,0.0,1.0
2006-12-04,25.25,25.25,25.0,25.25,3300,12.5186585694685,12.5186585694685,12.3947114549193,12.5186585694685,6656.06458851906,0.0,1.0
2006-12-05,25.0,25.01,25.0,25.01,1700,12.3947114549193,12.3996693395013,12.3947114549193,12.3996693395013,3428.88175772194,0.0,1.0
2006-12-06,25.0,25.5,25.0,25.5,1500,12.3947114549193,12.6426056840177,12.3947114549193,12.6426056840177,3025.4839038723,0.0,1.0
2006-12-07,25.0,25.0,25.0,25.0,200,12.3947114549193,12.3947114549193,12.3947114549193,12.3947114549193,403.39785384964,0.0,1.0
2006-12-08,24.1,25.0,24.1,25.0,3100,11.9485018425422,12.3947114549193,11.9485018425422,12.3947114549193,6252.66673466943,0.0,1.0
2006-12-11,24.5,24.52,24.5,24.52,500,12.146817225821,12.1567329949849,12.146817225821,12.1567329949849,1008.49463462409,0.0,1.0
2006-12-12,24.74,24.74,24.74,24.74,100,12.2658064557882,12.2658064557882,12.2658064557882,12.2658064557882,201.698926924819,0.0,1.0
2006-12-13,24.54,24.54,24.54,24.54,300,12.1666487641488,12.1666487641488,12.1666487641488,12.1666487641488,605.09678077446,0.0,1.0
2006-12-14,24.05,24.3,24.05,24.27,2600,11.9237124196324,12.0476595341816,11.9237124196324,12.0327858804357,5244.17210004531,0.0,1.0
2006-12-15,24.05,24.05,24.05,24.05,0,11.9237124196324,11.9237124196324,11.9237124196324,11.9237124196324,0,0.0,1.0
2006-12-18,24.08,24.15,24.08,24.15,500,11.9385860733783,11.9732912654521,11.9385860733783,11.9732912654521,1008.4946346241,0.0,1.0
2006-12-19,24.45,24.45,24.0,24.0,4100,12.1220278029111,12.1220278029111,11.8989229967226,11.8989229967226,8269.65600391761,0.0,1.0
2006-12-20,24.48,24.48,24.3,24.3,2200,12.136901456657,12.136901456657,12.0476595341816,12.0476595341816,4437.37639234604,0.0,1.0
2006-12-21,24.05,24.05,24.0,24.0,1100,11.9237124196324,11.9237124196324,11.8989229967226,11.8989229967226,2218.68819617302,0.0,1.0
2006-12-22,24.48,24.48,24.05,24.05,1100,12.136901456657,12.136901456657,11.9237124196324,11.9237124196324,2218.68819617302,0.0,1.0
2006-12-26,23.75,24.07,23.1,24.07,9500,11.7749758821734,11.9336281887963,11.4527133843455,11.9336281887963,19161.3980578578,0.0,1.0
2006-12-27,23.9,24.45,23.9,24.0,3200,11.8493441509029,12.1220278029111,11.8493441509029,11.8989229967226,6454.36566159422,0.0,1.0
2006-12-28,24.1,24.1,23.4,23.9,4300,12.0625331879275,12.0625331879275,11.7121691534234,11.9624291780692,8591.06444604154,0.23,1.0
2006-12-29,24.0,24.1,24.0,24.1,2000,12.0124811829983,12.0625331879275,12.0124811829983,12.0625331879275,3995.84392839142,0.0,1.0
2007-01-03,24.0,24.0,24.0,24.0,100,12.0124811829983,12.0124811829983,12.0124811829983,12.0124811829983,199.792196419571,0.0,1.0
2007-01-04,23.85,24.0,23.85,24.0,1300,11.9374031756046,12.0124811829983,11.9374031756046,12.0124811829983,2597.29855345442,0.0,1.0
2007-01-05,23.99,24.0,23.99,24.0,2200,12.0074759825054,12.0124811829983,12.0074759825054,12.0124811829983,4395.42832123056,0.0,1.0
2007-01-08,24.25,24.25,23.85,23.98,4700,12.1376111953212,12.1376111953212,11.9374031756046,12.0024707820125,9390.23323171985,0.0,1.0
2007-01-09,24.35,24.5,24.35,24.5,3000,12.1876632002504,12.2627412076441,12.1876632002504,12.2627412076441,5993.76589258712,0.0,1.0
2007-01-10,24.0,24.35,24.0,24.35,1700,12.0124811829983,12.1876632002504,12.0124811829983,12.1876632002504,3396.46733913271,0.0,1.0
2007-01-11,24.4,24.4,24.3,24.4,900,12.212689202715,12.212689202715,12.1626371977858,12.212689202715,1798.12976777613,0.0,1.0
2007-01-12,24.35,24.35,24.35,24.35,900,12.1876632002504,12.1876632002504,12.1876632002504,12.1876632002504,1798.12976777614,0.0,1.0
2007-01-16,24.4,24.4,24.4,24.4,600,12.212689202715,12.212689202715,12.212689202715,12.212689202715,1198.75317851742,0.0,1.0
2007-01-17,24.3,24.4,24.2,24.4,2800,12.1626371977858,12.212689202715,12.1125851928567,12.212689202715,5594.18149974799,0.0,1.0
2007-01-18,24.64,24.64,24.3,24.5,1600,12.332814014545,12.332814014545,12.1626371977858,12.2627412076441,3196.67514271312,0.0,1.0
2007-01-19,24.4,24.6,24.4,24.6,1800,12.212689202715,12.3127932125733,12.212689202715,12.3127932125733,3596.25953555226,0.0,1.0
2007-01-22,24.4,24.51,24.4,24.5,1500,12.212689202715,12.2677464081371,12.212689202715,12.2627412076441,2996.88294629355,0.0,1.0
2007-01-23,24.5,24.5,24.5,24.5,100,12.2627412076441,12.2627412076441,12.2627412076441,12.2627412076441,199.792196419571,0.0,1.0
2007-01-24,24.65,24.65,24.65,24.65,200,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,399.58439283914,0.0,1.0
2007-01-25,24.75,24.75,24.75,24.75,300,12.387871219967,12.387871219967,12.387871219967,12.387871219967,599.376589258714,0.0,1.0
2007-01-26,24.6,24.75,24.25,24.75,27400,12.3127932125733,12.387871219967,12.1376111953212,12.387871219967,54743.0618189623,0.0,1.0
2007-01-29,24.1,24.6,24.1,24.5,55900,12.0625331879275,12.3127932125733,12.0625331879275,12.2627412076441,111683.83779854,0.0,1.0
2007-01-30,24.45,24.48,24.1,24.1,1100,12.2377152051796,12.2527308066583,12.0625331879275,12.0625331879275,2197.71416061527,0.0,1.0
2007-01-31,24.45,24.5,24.45,24.5,7200,12.2377152051796,12.2627412076441,12.2377152051796,12.2627412076441,14385.038142209,0.0,1.0
2007-02-01,24.6,24.7,24.5,24.5,2800,12.3127932125733,12.3628452175025,12.2627412076441,12.2627412076441,5594.18149974798,0.0,1.0
2007-02-02,24.65,24.65,24.65,24.65,900,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,1798.12976777613,0.0,1.0
2007-02-05,24.65,24.65,24.65,24.65,600,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,1198.75317851742,0.0,1.0
2007-02-06,24.75,24.75,24.75,24.75,500,12.387871219967,12.387871219967,12.387871219967,12.387871219967,998.960982097856,0.0,1.0
2007-02-07,24.75,24.75,24.75,24.75,1700,12.387871219967,12.387871219967,12.387871219967,12.387871219967,3396.46733913271,0.0,1.0
2007-02-08,24.6,24.65,24.55,24.65,47100,12.3127932125733,12.3378192150379,12.2877672101087,12.3378192150379,94102.1245136177,0.0,1.0
2007-02-09,24.6,24.6,24.6,24.6,0,12.3127932125733,12.3127932125733,12.3127932125733,12.3127932125733,0,0.0,1.0
2007-02-12,24.65,24.65,24.65,24.65,200,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,399.58439283914,0.0,1.0
2007-02-13,24.75,24.75,24.75,24.75,100,12.387871219967,12.387871219967,12.387871219967,12.387871219967,199.792196419571,0.0,1.0
2007-02-14,24.75,24.75,24.75,24.75,1100,12.387871219967,12.387871219967,12.387871219967,12.387871219967,2197.71416061528,0.0,1.0
2007-02-15,24.65,24.65,24.65,24.65,1700,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,3396.46733913269,0.0,1.0
2007-02-16,24.65,24.65,24.65,24.65,3100,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,6193.55808900668,0.0,1.0
2007-02-20,24.55,24.65,24.55,24.65,5100,12.2877672101087,12.3378192150379,12.2877672101087,12.3378192150379,10189.4020173981,0.0,1.0
2007-02-21,24.75,24.75,24.6,24.65,9600,12.387871219967,12.387871219967,12.3127932125733,12.3378192150379,19180.0508562788,0.0,1.0
2007-02-22,24.6,24.6,24.55,24.55,3500,12.3127932125733,12.3127932125733,12.2877672101087,12.2877672101087,6992.72687468497,0.0,1.0
2007-02-23,24.6,24.6,24.6,24.6,2500,12.3127932125733,12.3127932125733,12.3127932125733,12.3127932125733,4994.80491048926,0.0,1.0
2007-02-26,24.6,24.6,24.6,24.6,1900,12.3127932125733,12.3127932125733,12.3127932125733,12.3127932125733,3796.05173197184,0.0,1.0
2007-02-27,24.65,24.65,24.6,24.6,800,12.3378192150379,12.3378192150379,12.3127932125733,12.3127932125733,1598.33757135656,0.0,1.0
2007-02-28,24.65,24.65,24.65,24.65,500,12.3378192150379,12.3378192150379,12.3378192150379,12.3378192150379,998.960982097851,0.0,1.0
2007-03-01,24.75,24.75,24.75,24.75,400,12.387871219967,12.387871219967,12.387871219967,12.387871219967,799.168785678285,0.0,1.0
2007-03-02,25.0,25.0,25.0,25.0,200,12.5130012322899,12.5130012322899,12.5130012322899,12.5130012322899,399.584392839142,0.0,1.0
2007-03-05,24.75,24.75,24.75,24.75,1900,12.387871219967,12.387871219967,12.387871219967,12.387871219967,3796.05173197185,0.0,1.0
2007-03-06,24.75,24.75,24.75,24.75,0,12.387871219967,12.387871219967,12.387871219967,12.387871219967,0,0.0,1.0
2007-03-07,24.75,24.75,24.75,24.75,0,12.387871219967,12.387871219967,12.387871219967,12.387871219967,0,0.0,1.0
2007-03-08,24.75,24.75,24.55,24.75,15700,12.387871219967,12.387871219967,12.2877672101087,12.387871219967,31367.3748378727,0.0,1.0
2007-03-09,24.75,24.75,24.75,24.75,0,12.387871219967,12.387871219967,12.387871219967,12.387871219967,0,0.0,1.0
2007-03-12,24.75,25.0,24.75,24.75,3600,12.387871219967,12.5130012322899,12.387871219967,12.387871219967,7192.51907110456,0.0,1.0
2007-03-13,24.75,24.75,24.75,24.75,3200,12.387871219967,12.387871219967,12.387871219967,12.387871219967,6393.35028542628,0.0,1.0
2007-03-14,24.75,24.75,24.75,24.75,200,12.387871219967,12.387871219967,12.387871219967,12.387871219967,399.584392839142,0.0,1.0
2007-03-15,24.75,24.75,24.75,24.75,900,12.387871219967,12.387871219967,12.387871219967,12.387871219967,1798.12976777614,0.0,1.0
2007-03-16,24.75,24.75,24.75,24.75,5200,12.387871219967,12.387871219967,12.387871219967,12.387871219967,10389.1942138177,0.0,1.0
2007-03-19,24.75,24.75,24.75,24.75,1000,12.387871219967,12.387871219967,12.387871219967,12.387871219967,1997.92196419571,0.0,1.0
2007-03-20,24.55,24.6,24.55,24.6,400,12.2877672101087,12.3127932125733,12.2877672101087,12.3127932125733,799.168785678284,0.0,1.0
2007-03-21,24.55,24.55,24.55,24.55,1100,12.2877672101087,12.2877672101087,12.2877672101087,12.2877672101087,2197.71416061528,0.0,1.0
2007-03-22,24.55,24.55,24.55,24.55,11400,12.2877672101087,12.2877672101087,12.2877672101087,12.2877672101087,22776.3103918311,0.0,1.0
2007-03-23,24.55,24.55,24.55,24.55,0,12.2877672101087,12.2877672101087,12.2877672101087,12.2877672101087,0,0.0,1.0
2007-03-26,24.55,24.55,24.55,24.55,3900,12.2877672101087,12.2877672101087,12.2877672101087,12.2877672101087,7791.89566036327,0.0,1.0
2007-03-27,24.25,24.55,24.25,24.55,1500,12.1376111953212,12.2877672101087,12.1376111953212,12.2877672101087,2996.88294629357,0.0,1.0
2007-03-28,24.45,24.6,24.45,24.6,1400,12.2377152051796,12.3127932125733,12.2377152051796,12.3127932125733,2797.09074987398,0.0,1.0
2007-03-29,24.8,24.8,24.45,24.6,5800,12.4128972224316,12.4128972224316,12.2377152051796,12.3127932125733,11587.9473923351,0.0,1.0
2007-03-30,24.8,24.8,24.8,24.8,100,12.4128972224316,12.4128972224316,12.4128972224316,12.4128972224316,199.792196419571,0.0,1.0
2007-04-02,24.8,24.8,24.8,24.8,0,12.4128972224316,12.4128972224316,12.4128972224316,12.4128972224316,0,0.0,1.0
2007-04-03,24.5,24.6,24.5,24.6,1600,12.2627412076441,12.3127932125733,12.2627412076441,12.3127932125733,3196.67514271314,0.0,1.0
2007-04-04,24.07,24.4,24.07,24.4,900,12.1626371977858,12.3293871053583,12.1626371977858,12.3293871053583,1781.11043252558,0.23,1.0
2007-04-05,24.7,24.7,24.7,24.7,200,12.4809779304242,12.4809779304242,12.4809779304242,12.4809779304242,395.802318339017,0.0,1.0
2007-04-09,24.3,24.7,24.25,24.7,9900,12.2788568303363,12.4809779304242,12.2535916928254,12.4809779304242,19592.2147577814,0.0,1.0
2007-04-10,24.25,24.25,24.25,24.25,200,12.2535916928254,12.2535916928254,12.2535916928254,12.2535916928254,395.802318339016,0.0,1.0
2007-04-11,24.2,24.2,24.2,24.2,400,12.2283265553144,12.2283265553144,12.2283265553144,12.2283265553144,791.604636678033,0.0,1.0
2007-04-12,24.2,24.2,24.2,24.2,0,12.2283265553144,12.2283265553144,12.2283265553144,12.2283265553144,0,0.0,1.0
2007-04-13,24.1,24.1,24.05,24.1,2400,12.1777962802924,12.1777962802924,12.1525311427814,12.1777962802924,4749.62782006821,0.0,1.0
2007-04-16,24.2,24.4,24.2,24.4,500,12.2283265553144,12.3293871053583,12.2283265553144,12.3293871053583,989.505795847541,0.0,1.0
2007-04-17,24.2,24.2,24.1,24.2,10200,12.2283265553144,12.2283265553144,12.1777962802924,12.2283265553144,20185.9182352898,0.0,1.0
2007-04-18,24.25,24.25,24.2,24.25,6900,12.2535916928254,12.2535916928254,12.2283265553144,12.2535916928254,13655.179982696,0.0,1.0
2007-04-19,24.2,24.2,24.05,24.2,1800,12.2283265553144,12.2283265553144,12.1525311427814,12.2283265553144,3562.22086505115,0.0,1.0
2007-04-20,24.3,24.3,24.06,24.1,3000,12.2788568303363,12.2788568303363,12.1575841702836,12.1777962802924,5937.03477508528,0.0,1.0
2007-04-23,24.1,24.1,24.1,24.1,1500,12.1777962802924,12.1777962802924,12.1777962802924,12.1777962802924,2968.51738754263,0.0,1.0
2007-04-24,24.25,24.25,24.15,24.2,1600,12.2535916928254,12.2535916928254,12.2030614178034,12.2283265553144,3166.41854671213,0.0,1.0
2007-04-25,24.15,24.2,24.15,24.15,7700,12.2030614178034,12.2283265553144,12.2030614178034,12.2030614178034,15238.3892560522,0.0,1.0
2007-04-26,24.2,24.25,24.2,24.25,800,12.2283265553144,12.2535916928254,12.2283265553144,12.2535916928254,1583.20927335607,0.0,1.0
2007-04-27,24.2,24.25,24.15,24.15,14400,12.2283265553144,12.2535916928254,12.2030614178034,12.2030614178034,28497.7669204092,0.0,1.0
2007-04-30,24.5,24.5,24.15,24.15,3400,12.3799173803803,12.3799173803803,12.2030614178034,12.2030614178034,6728.63941176327,0.0,1.0
2007-05-01,24.25,24.75,24.25,24.4,6600,12.2535916928254,12.5062430679352,12.2535916928254,12.3293871053583,13061.4765051875,0.0,1.0
2007-05-02,24.15,24.25,24.15,24.25,700,12.2030614178034,12.2535916928254,12.2030614178034,12.2535916928254,1385.30811418656,0.0,1.0
2007-05-03,24.1,24.15,24.1,24.15,1000,12.1777962802924,12.2030614178034,12.1777962802924,12.2030614178034,1979.01159169509,0.0,1.0
2007-05-04,24.15,24.25,24.15,24.25,5800,12.2030614178034,12.2535916928254,12.2030614178034,12.2535916928254,11478.2672318315,0.0,1.0
2007-05-07,24.1,24.1,24.05,24.05,1400,12.1777962802924,12.1777962802924,12.1525311427814,12.1525311427814,2770.61622837313,0.0,1.0
2007-05-08,24.25,24.25,24.2,24.25,1300,12.2535916928254,12.2535916928254,12.2283265553144,12.2535916928254,2572.7150692036,0.0,1.0
2007-05-09,24.3,24.3,24.2,24.2,1900,12.2788568303363,12.2788568303363,12.2283265553144,12.2283265553144,3760.12202422068,0.0,1.0
2007-05-10,24.3,24.75,24.3,24.3,1700,12.2788568303363,12.5062430679352,12.2788568303363,12.2788568303363,3364.31970588166,0.0,1.0
2007-05-11,24.3,24.3,24.3,24.3,0,12.2788568303363,12.2788568303363,12.2788568303363,12.2788568303363,0,0.0,1.0
2007-05-14,24.5,24.5,24.3,24.3,1400,12.3799173803803,12.3799173803803,12.2788568303363,12.2788568303363,2770.61622837311,0.0,1.0
2007-05-15,24.3,24.4,24.3,24.35,4700,12.2788568303363,12.3293871053583,12.2788568303363,12.3041219678473,9301.35448096693,0.0,1.0
2007-05-16,24.35,24.45,24.35,24.35,2600,12.3041219678473,12.3546522428693,12.3041219678473,12.3041219678473,5145.43013840723,0.0,1.0
2007-05-17,24.35,24.35,24.35,24.35,1200,12.3041219678473,12.3041219678473,12.3041219678473,12.3041219678473,2374.81391003411,0.0,1.0
2007-05-18,24.3,24.4,24.3,24.35,3900,12.2788568303363,12.3293871053583,12.2788568303363,12.3041219678473,7718.14520761086,0.0,1.0
2007-05-21,24.3,24.3,24.3,24.3,0,12.2788568303363,12.2788568303363,12.2788568303363,12.2788568303363,0,0.0,1.0
2007-05-22,24.4,24.4,24.4,24.4,1400,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,2770.61622837312,0.0,1.0
2007-05-23,24.4,24.4,24.4,24.4,0,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,0,0.0,1.0
2007-05-24,24.4,24.4,24.4,24.4,200,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,395.802318339017,0.0,1.0
2007-05-25,24.4,24.4,24.4,24.4,4900,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,9697.15679930592,0.0,1.0
2007-05-29,24.75,24.75,24.3,24.45,1300,12.5062430679352,12.5062430679352,12.2788568303363,12.3546522428693,2572.7150692036,0.0,1.0
2007-05-30,24.4,24.4,24.4,24.4,500,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,989.505795847543,0.0,1.0
2007-05-31,24.4,24.45,24.4,24.45,1400,12.3293871053583,12.3546522428693,12.3293871053583,12.3546522428693,2770.61622837312,0.0,1.0
2007-06-01,24.4,24.4,24.4,24.4,0,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,0,0.0,1.0
2007-06-04,24.4,24.4,24.4,24.4,200,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,395.802318339017,0.0,1.0
2007-06-05,24.4,24.4,24.4,24.4,200,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,395.802318339017,0.0,1.0
2007-06-06,24.4,24.4,24.4,24.4,0,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,0,0.0,1.0
2007-06-07,24.4,24.4,24.4,24.4,0,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,0,0.0,1.0
2007-06-08,24.5,24.5,24.4,24.4,800,12.3799173803803,12.3799173803803,12.3293871053583,12.3293871053583,1583.20927335606,0.0,1.0
2007-06-11,24.4,24.4,24.4,24.4,600,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,1187.40695501705,0.0,1.0
2007-06-12,24.4,24.4,24.4,24.4,0,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,0,0.0,1.0
2007-06-13,24.4,24.4,24.4,24.4,1400,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,2770.61622837312,0.0,1.0
2007-06-14,24.4,24.4,24.4,24.4,300,12.3293871053583,12.3293871053583,12.3293871053583,12.3293871053583,593.703477508526,0.0,1.0
2007-06-15,24.5,24.5,24.5,24.5,600,12.3799173803803,12.3799173803803,12.3799173803803,12.3799173803803,1187.40695501705,0.0,1.0
2007-06-18,24.2,24.4,24.2,24.2,6900,12.2283265553144,12.3293871053583,12.2283265553144,12.2283265553144,13655.1799826961,0.0,1.0
2007-06-19,24.2,24.2,24.15,24.2,17800,12.2283265553144,12.2283265553144,12.2030614178034,12.2283265553144,35226.4063321725,0.0,1.0
2007-06-20,24.15,24.4,24.15,24.4,600,12.2030614178034,12.3293871053583,12.2030614178034,12.3293871053583,1187.40695501705,0.0,1.0
2007-06-21,24.15,24.4,24.15,24.4,2200,12.2030614178034,12.3293871053583,12.2030614178034,12.3293871053583,4353.82550172919,0.0,1.0
2007-06-22,24.0,24.05,23.75,23.75,900,12.1272660052704,12.1525311427814,12.0009403177155,12.0009403177155,1781.11043252559,0.0,1.0
2007-06-25,24.05,24.05,24.05,24.05,4400,12.1525311427814,12.1525311427814,12.1525311427814,12.1525311427814,8707.65100345841,0.0,1.0
2007-06-26,24.05,24.05,24.05,24.05,3100,12.1525311427814,12.1525311427814,12.1525311427814,12.1525311427814,6134.93593425479,0.0,1.0
2007-06-27,24.1,24.35,23.95,23.95,2000,12.1777962802924,12.3041219678473,12.1020008677595,12.1020008677595,3958.02318339018,0.0,1.0
2007-06-28,24.1,24.15,24.0,24.1,17000,12.1777962802924,12.2030614178034,12.1272660052704,12.1777962802924,33643.1970588165,0.0,1.0
2007-06-29,24.1,24.1,24.1,24.1,900,12.1777962802924,12.1777962802924,12.1777962802924,12.1777962802924,1781.11043252558,0.0,1.0
2007-07-02,24.2,24.2,24.05,24.1,2000,12.2283265553144,12.2283265553144,12.1525311427814,12.1777962802924,3958.02318339017,0.0,1.0
2007-07-03,24.2,24.2,24.2,24.2,0,12.2283265553144,12.2283265553144,12.2283265553144,12.2283265553144,0,0.0,1.0
2007-07-05,24.2,24.2,24.2,24.2,100,12.3445461878649,12.3445461878649,12.3445461878649,12.3445461878649,196.037988207209,0.23,1.0
2007-07-06,24.2,24.2,24.2,24.2,600,12.3445461878649,12.3445461878649,12.3445461878649,12.3445461878649,1176.22792924325,0.0,1.0
2007-07-09,24.2,24.2,24.2,24.2,0,12.3445461878649,12.3445461878649,12.3445461878649,12.3445461878649,0,0.0,1.0
2007-07-10,24.3,24.3,24.3,24.3,3500,12.3955567093023,12.3955567093023,12.3955567093023,12.3955567093023,6861.32958725233,0.0,1.0
2007-07-11,24.0,24.5,23.85,24.3,14500,12.24252514499,12.4975777521773,12.1660093628338,12.3955567093023,28425.5082900452,0.0,1.0
2007-07-12,24.3,24.3,24.05,24.2,9400,12.3955567093023,12.3955567093023,12.2680304057087,12.3445461878649,18427.5708914777,0.0,1.0
2007-07-13,24.4,24.4,24.4,24.4,400,12.4465672307398,12.4465672307398,12.4465672307398,12.4465672307398,784.151952828835,0.0,1.0
2007-07-16,24.4,24.4,24.4,24.4,1200,12.4465672307398,12.4465672307398,12.4465672307398,12.4465672307398,2352.4558584865,0.0,1.0
2007-07-17,24.4,24.5,24.2,24.5,6400,12.4465672307398,12.4975777521773,12.3445461878649,12.4975777521773,12546.4312452614,0.0,1.0
2007-07-18,24.4,24.4,24.4,24.4,300,12.4465672307398,12.4465672307398,12.4465672307398,12.4465672307398,588.113964621626,0.0,1.0
2007-07-19,24.3,24.35,24.1,24.35,2600,12.3955567093023,12.4210619700211,12.2935356664274,12.4210619700211,5096.98769338745,0.0,1.0
2007-07-20,24.0,24.3,24.0,24.3,4400,12.24252514499,12.3955567093023,12.24252514499,12.3955567093023,8625.67148111716,0.0,1.0
2007-07-23,24.1,24.1,24.1,24.1,1500,12.2935356664274,12.2935356664274,12.2935356664274,12.2935356664274,2940.56982310814,0.0,1.0
2007-07-24,24.35,24.35,24.0,24.0,2300,12.4210619700211,12.4210619700211,12.24252514499,12.24252514499,4508.87372876579,0.0,1.0
2007-07-25,24.35,24.35,24.25,24.25,1200,12.4210619700211,12.4210619700211,12.3700514485836,12.3700514485836,2352.4558584865,0.0,1.0
2007-07-26,24.35,24.35,24.35,24.35,0,12.4210619700211,12.4210619700211,12.4210619700211,12.4210619700211,0,0.0,1.0
2007-07-27,24.2,24.5,24.0,24.2,9000,12.3445461878649,12.4975777521773,12.24252514499,12.3445461878649,17643.4189386488,0.0,1.0
2007-07-30,24.0,24.0,24.0,24.0,600,12.24252514499,12.24252514499,12.24252514499,12.24252514499,1176.22792924325,0.0,1.0
2007-07-31,24.0,24.0,24.0,24.0,400,12.24252514499,12.24252514499,12.24252514499,12.24252514499,784.151952828833,0.0,1.0
2007-08-01,24.0,24.0,24.0,24.0,1900,12.24252514499,12.24252514499,12.24252514499,12.24252514499,3724.72177593696,0.0,1.0
2007-08-02,23.75,24.0,23.25,24.0,20000,12.1149988413963,12.24252514499,11.859946234209,12.24252514499,39207.5976414418,0.0,1.0
2007-08-03,23.85,24.0,23.75,24.0,14500,12.1660093628338,12.24252514499,12.1149988413963,12.24252514499,28425.5082900452,0.0,1.0
2007-08-06,23.5,23.6,23.5,23.55,5400,11.9874725378027,12.0384830592401,11.9874725378027,12.0129777985214,10586.0513631893,0.0,1.0
2007-08-07,23.95,23.95,23.7,23.75,2700,12.2170198842712,12.2170198842712,12.0894935806776,12.1149988413963,5293.02568159465,0.0,1.0
2007-08-08,23.8,23.9,23.7,23.9,12400,12.140504102115,12.1915146235525,12.0894935806776,12.1915146235525,24308.710537694,0.0,1.0
2007-08-09,24.25,24.25,23.95,23.95,8200,12.3700514485836,12.3700514485836,12.2170198842712,12.2170198842712,16075.1150329911,0.0,1.0
2007-08-10,24.1,24.1,24.0,24.0,11100,12.2935356664274,12.2935356664274,12.24252514499,12.24252514499,21760.2166910002,0.0,1.0
2007-08-13,24.25,24.25,24.1,24.25,14500,12.3700514485836,12.3700514485836,12.2935356664274,12.3700514485836,28425.5082900453,0.0,1.0
2007-08-14,24.25,24.25,24.25,24.25,4000,12.3700514485836,12.3700514485836,12.3700514485836,12.3700514485836,7841.51952828836,0.0,1.0
2007-08-15,24.05,24.2,24.0,24.2,3600,12.2680304057087,12.3445461878649,12.24252514499,12.3445461878649,7057.36757545951,0.0,1.0
2007-08-16,23.85,24.05,23.85,24.05,6600,12.1660093628338,12.2680304057087,12.1660093628338,12.2680304057087,12938.5072216758,0.0,1.0
2007-08-17,24.1,24.1,23.8,24.0,4500,12.2935356664274,12.2935356664274,12.140504102115,12.24252514499,8821.70946932441,0.0,1.0
2007-08-20,24.45,24.45,24.0,24.0,3000,12.4720724914585,12.4720724914585,12.24252514499,12.24252514499,5881.13964621628,0.0,1.0
2007-08-21,24.5,24.5,24.5,24.5,1300,12.4975777521773,12.4975777521773,12.4975777521773,12.4975777521773,2548.49384669371,0.0,1.0
2007-08-22,24.5,24.5,24.5,24.5,1900,12.4975777521773,12.4975777521773,12.4975777521773,12.4975777521773,3724.72177593695,0.0,1.0
2007-08-23,24.5,24.55,24.5,24.5,4400,12.4975777521773,12.523083012896,12.4975777521773,12.4975777521773,8625.67148111716,0.0,1.0
2007-08-24,24.55,24.55,24.5,24.51,3600,12.523083012896,12.523083012896,12.4975777521773,12.502678804321,7057.36757545951,0.0,1.0
2007-08-27,24.55,24.75,24.55,24.75,600,12.523083012896,12.6251040557709,12.523083012896,12.6251040557709,1176.22792924325,0.0,1.0
2007-08-28,24.4,24.55,24.4,24.55,3800,12.4465672307398,12.523083012896,12.4465672307398,12.523083012896,7449.44355187393,0.0,1.0
2007-08-29,24.0,24.31,24.0,24.3,3100,12.24252514499,12.4006577614461,12.24252514499,12.3955567093023,6077.17763442346,0.0,1.0
2007-08-30,24.3,24.3,24.26,24.3,3200,12.3955567093023,12.3955567093023,12.3751525007274,12.3955567093023,6273.2156226307,0.0,1.0
2007-08-31,24.4,24.4,24.35,24.35,2000,12.4465672307398,12.4465672307398,12.4210619700211,12.4210619700211,3920.75976414417,0.0,1.0
2007-09-04,24.44,24.44,24.44,24.44,200,12.4669714393148,12.4669714393148,12.4669714393148,12.4669714393148,392.075976414417,0.0,1.0
2007-09-05,24.4,24.47,24.39,24.47,2600,12.4465672307398,12.482274595746,12.441466178596,12.482274595746,5096.98769338743,0.0,1.0
2007-09-06,24.6,24.6,24.49,24.49,4500,12.5485882736147,12.5485882736147,12.4924767000335,12.4924767000335,8821.70946932441,0.0,1.0
2007-09-07,24.6,24.6,24.6,24.6,0,12.5485882736147,12.5485882736147,12.5485882736147,12.5485882736147,0,0.0,1.0
2007-09-10,24.7,24.9,24.6,24.9,2200,12.5995987950522,12.7016198379271,12.5485882736147,12.7016198379271,4312.83574055858,0.0,1.0
2007-09-11,24.6,24.65,24.6,24.65,1000,12.5485882736147,12.5740935343334,12.5485882736147,12.5740935343334,1960.37988207209,0.0,1.0
2007-09-12,24.6,24.6,24.6,24.6,700,12.5485882736147,12.5485882736147,12.5485882736147,12.5485882736147,1372.26591745046,0.0,1.0
2007-09-13,24.55,24.61,24.55,24.61,3800,12.523083012896,12.5536893257585,12.523083012896,12.5536893257585,7449.44355187393,0.0,1.0
2007-09-14,24.47,24.47,24.45,24.45,3300,12.482274595746,12.482274595746,12.4720724914585,12.4720724914585,6469.2536108379,0.0,1.0
2007-09-17,24.53,24.54,24.53,24.54,1000,12.5128809086085,12.5179819607522,12.5128809086085,12.5179819607522,1960.37988207209,0.0,1.0
2007-09-18,24.75,24.75,24.6,24.6,1200,12.6251040557709,12.6251040557709,12.5485882736147,12.5485882736147,2352.45585848651,0.0,1.0
2007-09-19,24.5,24.65,24.45,24.65,5200,12.4975777521773,12.5740935343334,12.4720724914585,12.5740935343334,10193.9753867748,0.0,1.0
2007-09-20,24.5,24.5,24.5,24.5,3000,12.4975777521773,12.4975777521773,12.4975777521773,12.4975777521773,5881.13964621624,0.0,1.0
2007-09-21,24.5,24.9,23.0,24.5,21600,12.4975777521773,12.7016198379271,11.7324199306154,12.4975777521773,42344.205452757,0.0,1.0
2007-09-24,24.65,24.65,24.65,24.65,2600,12.5740935343334,12.5740935343334,12.5740935343334,12.5740935343334,5096.98769338745,0.0,1.0
2007-09-25,24.65,24.65,24.65,24.65,0,12.5740935343334,12.5740935343334,12.5740935343334,12.5740935343334,0,0.0,1.0
2007-09-26,24.66,24.66,24.66,24.66,600,12.5791945864772,12.5791945864772,12.5791945864772,12.5791945864772,1176.22792924325,0.0,1.0
2007-09-27,24.7,24.7,24.7,24.7,900,12.5995987950522,12.5995987950522,12.5995987950522,12.5995987950522,1764.34189386488,0.0,1.0
2007-09-28,24.75,24.75,24.75,24.75,200,12.6251040557709,12.6251040557709,12.6251040557709,12.6251040557709,392.075976414418,0.0,1.0
2007-10-01,24.75,24.75,24.75,24.75,0,12.6251040557709,12.6251040557709,12.6251040557709,12.6251040557709,0,0.0,1.0
2007-10-02,24.75,24.75,24.75,24.75,600,12.6251040557709,12.6251040557709,12.6251040557709,12.6251040557709,1176.22792924325,0.0,1.0
2007-10-03,24.75,24.9,24.75,24.9,1100,12.6251040557709,12.7016198379271,12.6251040557709,12.7016198379271,2156.4178702793,0.0,1.0
2007-10-04,24.75,24.75,24.75,24.75,900,12.7424282550771,12.7424282550771,12.7424282550771,12.7424282550771,1748.09695248822,0.23,1.0
2007-10-05,24.75,24.75,24.75,24.75,4200,12.7424282550771,12.7424282550771,12.7424282550771,12.7424282550771,8157.78577827834,0.0,1.0
2007-10-08,24.5,24.5,24.5,24.5,500,12.6137168585611,12.6137168585611,12.6137168585611,12.6137168585611,971.164973604569,0.0,1.0
2007-10-09,24.5,24.8,24.5,24.75,1700,12.6137168585611,12.7681705343802,12.6137168585611,12.7424282550771,3301.96091025554,0.0,1.0
2007-10-10,24.85,25.0,24.7,24.7,13500,12.7939128136834,12.871139651593,12.7166859757739,12.7166859757739,26221.4542873234,0.0,1.0
2007-10-11,24.75,24.75,24.75,24.75,2000,12.7424282550771,12.7424282550771,12.7424282550771,12.7424282550771,3884.65989441826,0.0,1.0
2007-10-12,24.9,24.9,24.85,24.85,1300,12.8196550929866,12.8196550929866,12.7939128136834,12.7939128136834,2525.02893137188,0.0,1.0
2007-10-15,24.75,24.9,24.75,24.9,1300,12.7424282550771,12.8196550929866,12.7424282550771,12.8196550929866,2525.02893137187,0.0,1.0
2007-10-16,24.8,24.8,24.5,24.75,2700,12.7681705343802,12.7681705343802,12.6137168585611,12.7424282550771,5244.29085746468,0.0,1.0
2007-10-17,24.8,24.8,24.8,24.8,1500,12.7681705343802,12.7681705343802,12.7681705343802,12.7681705343802,2913.49492081371,0.0,1.0
2007-10-18,24.8,24.8,24.8,24.8,1500,12.7681705343802,12.7681705343802,12.7681705343802,12.7681705343802,2913.49492081371,0.0,1.0
2007-10-19,24.8,24.8,24.8,24.8,400,12.7681705343802,12.7681705343802,12.7681705343802,12.7681705343802,776.931978883656,0.0,1.0
2007-10-22,24.8,24.8,24.8,24.8,0,12.7681705343802,12.7681705343802,12.7681705343802,12.7681705343802,0,0.0,1.0
2007-10-23,24.8,24.8,24.5,24.8,3500,12.7681705343802,12.7681705343802,12.6137168585611,12.7681705343802,6798.15481523199,0.0,1.0
2007-10-24,24.6,24.61,24.6,24.6,2100,12.6652014171675,12.6703498730281,12.6652014171675,12.6652014171675,4078.89288913918,0.0,1.0
2007-10-25,24.6,24.6,24.6,24.6,900,12.6652014171675,12.6652014171675,12.6652014171675,12.6652014171675,1748.09695248822,0.0,1.0
2007-10-26,24.7,24.7,24.7,24.7,900,12.7166859757739,12.7166859757739,12.7166859757739,12.7166859757739,1748.09695248822,0.0,1.0
2007-10-29,24.7,24.7,24.7,24.7,0,12.7166859757739,12.7166859757739,12.7166859757739,12.7166859757739,0,0.0,1.0
2007-10-30,24.6,24.75,24.6,24.75,2500,12.6652014171675,12.7424282550771,12.6652014171675,12.7424282550771,4855.82486802284,0.0,1.0
2007-10-31,24.6,24.6,24.6,24.6,600,12.6652014171675,12.6652014171675,12.6652014171675,12.6652014171675,1165.39796832548,0.0,1.0
2007-11-01,24.6,24.65,24.6,24.65,600,12.6652014171675,12.6909436964707,12.6652014171675,12.6909436964707,1165.39796832548,0.0,1.0
2007-11-02,24.8,24.8,24.4,24.6,2300,12.7681705343802,12.7681705343802,12.5622322999548,12.6652014171675,4467.35887858102,0.0,1.0
2007-11-05,24.9,24.9,24.65,24.8,4500,12.8196550929866,12.8196550929866,12.6909436964707,12.7681705343802,8740.48476244111,0.0,1.0
2007-11-06,24.9,24.9,24.9,24.9,0,12.8196550929866,12.8196550929866,12.8196550929866,12.8196550929866,0,0.0,1.0
2007-11-07,24.9,24.9,24.9,24.9,1100,12.8196550929866,12.8196550929866,12.8196550929866,12.8196550929866,2136.56294193005,0.0,1.0
2007-11-08,24.9,24.9,24.9,24.9,0,12.8196550929866,12.8196550929866,12.8196550929866,12.8196550929866,0,0.0,1.0
2007-11-09,25.0,25.0,25.0,25.0,1000,12.871139651593,12.871139651593,12.871139651593,12.871139651593,1942.32994720913,0.0,1.0
2007-11-12,25.0,25.0,25.0,25.0,200,12.871139651593,12.871139651593,12.871139651593,12.871139651593,388.465989441826,0.0,1.0
2007-11-13,25.1,25.2,25.0,25.0,7800,12.9226242101994,12.9741087688057,12.871139651593,12.871139651593,15150.1735882312,0.0,1.0
2007-11-14,25.1,25.1,25.05,25.1,4100,12.9226242101994,12.9226242101994,12.8968819308962,12.9226242101994,7963.55278355743,0.0,1.0
2007-11-15,24.55,25.2,24.5,25.2,2400,12.6394591378643,12.9741087688057,12.6137168585611,12.9741087688057,4661.59187330193,0.0,1.0
2007-11-16,24.5,24.5,24.5,24.5,1600,12.6137168585611,12.6137168585611,12.6137168585611,12.6137168585611,3107.72791553462,0.0,1.0
2007-11-19,24.5,24.5,24.5,24.5,1200,12.6137168585611,12.6137168585611,12.6137168585611,12.6137168585611,2330.79593665097,0.0,1.0
2007-11-20,24.55,24.55,24.5,24.5,800,12.6394591378643,12.6394591378643,12.6137168585611,12.6137168585611,1553.86395776731,0.0,1.0
2007-11-21,24.55,24.55,24.55,24.55,700,12.6394591378643,12.6394591378643,12.6394591378643,12.6394591378643,1359.6309630464,0.0,1.0
2007-11-23,24.55,24.55,24.55,24.55,0,12.6394591378643,12.6394591378643,12.6394591378643,12.6394591378643,0,0.0,1.0
2007-11-26,24.55,24.55,24.55,24.55,0,12.6394591378643,12.6394591378643,12.6394591378643,12.6394591378643,0,0.0,1.0
2007-11-27,24.75,24.75,24.75,24.75,100,12.7424282550771,12.7424282550771,12.7424282550771,12.7424282550771,194.232994720913,0.0,1.0
2007-11-28,24.55,24.55,24.3,24.55,8200,12.6394591378643,12.6394591378643,12.5107477413484,12.6394591378643,15927.1055671149,0.0,1.0
2007-11-29,24.55,24.55,24.55,24.55,0,12.6394591378643,12.6394591378643,12.6394591378643,12.6394591378643,0,0.0,1.0
2007-11-30,24.5,24.5,24.3,24.35,4000,12.6137168585611,12.6137168585611,12.5107477413484,12.5364900206516,7769.31978883655,0.0,1.0
2007-12-03,24.3,24.5,24.3,24.5,900,12.5107477413484,12.6137168585611,12.5107477413484,12.6137168585611,1748.09695248822,0.0,1.0
2007-12-04,24.65,24.65,24.4,24.4,2300,12.6909436964707,12.6909436964707,12.5622322999548,12.5622322999548,4467.358878581,0.0,1.0
2007-12-05,24.65,24.65,24.65,24.65,0,12.6909436964707,12.6909436964707,12.6909436964707,12.6909436964707,0,0.0,1.0
2007-12-06,24.55,24.57,24.55,24.55,800,12.6394591378643,12.6497560495856,12.6394591378643,12.6394591378643,1553.86395776731,0.0,1.0
2007-12-07,24.5,24.55,24.5,24.55,11400,12.6137168585611,12.6394591378643,12.6137168585611,12.6394591378643,22142.5613981842,0.0,1.0
2007-12-10,24.35,24.5,24.35,24.5,1600,12.5364900206516,12.6137168585611,12.5364900206516,12.6137168585611,3107.72791553461,0.0,1.0
2007-12-11,24.35,24.35,24.35,24.35,0,12.5364900206516,12.5364900206516,12.5364900206516,12.5364900206516,0,0.0,1.0
2007-12-12,24.5,24.5,24.35,24.35,800,12.6137168585611,12.6137168585611,12.5364900206516,12.5364900206516,1553.86395776731,0.0,1.0
2007-12-13,24.5,24.5,24.4,24.5,2800,12.6137168585611,12.6137168585611,12.5622322999548,12.6137168585611,5438.52385218559,0.0,1.0
2007-12-14,24.4,24.4,24.4,24.4,200,12.5622322999548,12.5622322999548,12.5622322999548,12.5622322999548,388.465989441825,0.0,1.0
2007-12-17,24.3,24.4,24.3,24.4,2100,12.5107477413484,12.5622322999548,12.5107477413484,12.5622322999548,4078.89288913918,0.0,1.0
2007-12-18,24.3,24.3,24.3,24.3,1300,12.5107477413484,12.5107477413484,12.5107477413484,12.5107477413484,2525.02893137187,0.0,1.0
2007-12-19,24.3,24.3,24.3,24.3,0,12.5107477413484,12.5107477413484,12.5107477413484,12.5107477413484,0,0.0,1.0
2007-12-20,24.15,24.15,24.15,24.15,100,12.4335209034388,12.4335209034388,12.4335209034388,12.4335209034388,194.232994720914,0.0,1.0
2007-12-21,24.15,24.3,23.75,24.3,2400,12.4335209034388,12.5107477413484,12.2275826690133,12.5107477413484,4661.59187330193,0.0,1.0
2007-12-24,24.2,24.2,24.15,24.15,700,12.459263182742,12.459263182742,12.4335209034388,12.4335209034388,1359.6309630464,0.0,1.0
2007-12-26,24.6,24.6,24.1,24.2,20800,12.6652014171675,12.6652014171675,12.4077786241356,12.459263182742,40400.46290195,0.0,1.0
2007-12-27,24.1,24.5,24.0,24.5,14700,12.5261931089303,12.7340967289955,12.474217203914,12.7340967289955,28282.3358157739,0.23,1.0
2007-12-28,24.1,24.1,24.1,24.1,0,12.5261931089303,12.5261931089303,12.5261931089303,12.5261931089303,0,0.0,1.0
2007-12-31,24.3,24.3,24.3,24.3,600,12.6301449189629,12.6301449189629,12.6301449189629,12.6301449189629,1154.38105370506,0.0,1.0
2008-01-02,23.4,23.4,22.8,23.25,4600,12.1623617738161,12.1623617738161,11.8505063437183,12.0843979162917,8850.25474507214,0.0,1.0
2008-01-03,23.5,23.5,22.3,23.3,6100,12.2143376788324,12.2143376788324,11.5906268186367,12.1103858687998,11736.2073793348,0.0,1.0
2008-01-04,23.75,24.0,22.4,23.75,5900,12.3442774413732,12.474217203914,11.642602723653,12.3442774413732,11351.4136947664,0.0,1.0
2008-01-07,24.0,24.6,24.0,24.6,1900,12.474217203914,12.7860726340118,12.474217203914,12.7860726340118,3655.54000339935,0.0,1.0
2008-01-08,23.5,23.5,23.5,23.5,200,12.2143376788324,12.2143376788324,12.2143376788324,12.2143376788324,384.793684568354,0.0,1.0
2008-01-09,23.0,23.55,22.15,23.55,2600,11.9544581537509,12.2403256313406,11.5126629611123,12.2403256313406,5002.31789938859,0.0,1.0
2008-01-10,22.25,23.0,21.05,23.0,5700,11.5646388661286,11.9544581537509,10.9409280059329,11.9544581537509,10966.6200101981,0.0,1.0
2008-01-11,23.0,23.0,22.3,22.3,2900,11.9544581537509,11.9544581537509,11.5906268186367,11.5906268186367,5579.50842624112,0.0,1.0
2008-01-14,22.5,22.5,22.5,22.5,300,11.6945786286694,11.6945786286694,11.6945786286694,11.6945786286694,577.190526852528,0.0,1.0
2008-01-15,21.5,22.5,21.3,22.5,1400,11.1748195785063,11.6945786286694,11.0708677684737,11.6945786286694,2693.55579197847,0.0,1.0
2008-01-16,22.1,22.1,22.0,22.0,2400,11.4866750086041,11.4866750086041,11.4346991035878,11.4346991035878,4617.52421482025,0.0,1.0
2008-01-17,21.1,22.0,21.1,22.0,1300,10.966915958441,11.4346991035878,10.966915958441,11.4346991035878,2501.15894969431,0.0,1.0
2008-01-18,21.05,21.1,21.05,21.1,700,10.9409280059329,10.966915958441,10.9409280059329,10.966915958441,1346.77789598923,0.0,1.0
2008-01-22,21.25,21.25,21.25,21.25,1400,11.0448798159655,11.0448798159655,11.0448798159655,11.0448798159655,2693.55579197847,0.0,1.0
2008-01-23,22.0,22.0,21.1,21.1,1100,11.4346991035878,11.4346991035878,10.966915958441,10.966915958441,2116.36526512594,0.0,1.0
2008-01-24,23.0,23.0,22.5,22.5,700,11.9544581537509,11.9544581537509,11.6945786286694,11.6945786286694,1346.77789598924,0.0,1.0
2008-01-25,23.0,23.9,23.0,23.5,4300,11.9544581537509,12.4222412988977,11.9544581537509,12.2143376788324,8273.06421821959,0.0,1.0
2008-01-28,22.0,22.9,22.0,22.9,1300,11.4346991035878,11.9024822487346,11.4346991035878,11.9024822487346,2501.1589496943,0.0,1.0
2008-01-29,22.0,22.5,22.0,22.5,600,11.4346991035878,11.6945786286694,11.4346991035878,11.6945786286694,1154.38105370506,0.0,1.0
2008-01-30,22.0,22.5,22.0,22.25,4700,11.4346991035878,11.6945786286694,11.4346991035878,11.5646388661286,9042.65158735631,0.0,1.0
2008-01-31,22.5,22.5,22.5,22.5,200,11.6945786286694,11.6945786286694,11.6945786286694,11.6945786286694,384.793684568352,0.0,1.0
2008-02-01,22.0,22.7,22.0,22.5,2000,11.4346991035878,11.798530438702,11.4346991035878,11.6945786286694,3847.93684568354,0.0,1.0
2008-02-04,22.0,22.0,22.0,22.0,100,11.4346991035878,11.4346991035878,11.4346991035878,11.4346991035878,192.396842284177,0.0,1.0
2008-02-05,22.0,22.25,21.75,22.25,1200,11.4346991035878,11.5646388661286,11.304759341047,11.5646388661286,2308.76210741012,0.0,1.0
2008-02-06,22.0,22.0,22.0,22.0,0,11.4346991035878,11.4346991035878,11.4346991035878,11.4346991035878,0,0.0,1.0
2008-02-07,22.25,22.25,22.25,22.25,1200,11.5646388661286,11.5646388661286,11.5646388661286,11.5646388661286,2308.76210741012,0.0,1.0
2008-02-08,23.0,23.0,23.0,23.0,200,11.9544581537509,11.9544581537509,11.9544581537509,11.9544581537509,384.793684568353,0.0,1.0
2008-02-11,23.0,23.0,23.0,23.0,0,11.9544581537509,11.9544581537509,11.9544581537509,11.9544581537509,0,0.0,1.0
2008-02-12,23.0,23.0,23.0,23.0,0,11.9544581537509,11.9544581537509,11.9544581537509,11.9544581537509,0,0.0,1.0
2008-02-13,22.72,22.8,22.7,22.8,4400,11.8089256197052,11.8505063437183,11.798530438702,11.8505063437183,8465.46106050379,0.0,1.0
2008-02-14,22.72,22.72,22.72,22.72,0,11.8089256197052,11.8089256197052,11.8089256197052,11.8089256197052,0,0.0,1.0
2008-02-15,22.75,22.75,22.75,22.75,200,11.8245183912101,11.8245183912101,11.8245183912101,11.8245183912101,384.793684568354,0.0,1.0
2008-02-19,23.0,23.0,23.0,23.0,200,11.9544581537509,11.9544581537509,11.9544581537509,11.9544581537509,384.793684568353,0.0,1.0
2008-02-20,23.0,23.0,23.0,23.0,1800,11.9544581537509,11.9544581537509,11.9544581537509,11.9544581537509,3463.14316111518,0.0,1.0
2008-02-21,23.0,23.0,22.75,23.0,1900,11.9544581537509,11.9544581537509,11.8245183912101,11.9544581537509,3655.54000339935,0.0,1.0
2008-02-22,22.55,22.6,22.5,22.5,1300,11.7205665811775,11.7465545336857,11.6945786286694,11.6945786286694,2501.1589496943,0.0,1.0
2008-02-25,22.55,22.55,22.55,22.55,0,11.7205665811775,11.7205665811775,11.7205665811775,11.7205665811775,0,0.0,1.0
2008-02-26,22.5,22.5,22.5,22.5,100,11.6945786286694,11.6945786286694,11.6945786286694,11.6945786286694,192.396842284176,0.0,1.0
2008-02-27,22.5,22.5,22.5,22.5,100,11.6945786286694,11.6945786286694,11.6945786286694,11.6945786286694,192.396842284176,0.0,1.0
2008-02-28,22.5,22.5,22.5,22.5,100,11.6945786286694,11.6945786286694,11.6945786286694,11.6945786286694,192.396842284176,0.0,1.0
2008-02-29,23.0,23.0,23.0,23.0,4100,11.9544581537509,11.9544581537509,11.9544581537509,11.9544581537509,7888.27053365124,0.0,1.0
2008-03-03,22.25,22.25,22.25,22.25,200,11.5646388661286,11.5646388661286,11.5646388661286,11.5646388661286,384.793684568353,0.0,1.0
2008-03-04,22.1,22.1,22.1,22.1,700,11.4866750086041,11.4866750086041,11.4866750086041,11.4866750086041,1346.77789598924,0.0,1.0
2008-03-05,21.75,22.1,21.75,22.1,1600,11.304759341047,11.4866750086041,11.304759341047,11.4866750086041,3078.34947654684,0.0,1.0
2008-03-06,21.75,21.75,21.75,21.75,2000,11.304759341047,11.304759341047,11.304759341047,11.304759341047,3847.93684568355,0.0,1.0
2008-03-07,21.5,21.5,21.1,21.3,2000,11.1748195785063,11.1748195785063,10.966915958441,11.0708677684737,3847.93684568352,0.0,1.0
2008-03-10,21.5,21.5,21.5,21.5,500,11.1748195785063,11.1748195785063,11.1748195785063,11.1748195785063,961.984211420881,0.0,1.0
2008-03-11,21.0,21.75,21.0,21.5,9400,10.9149400534247,11.304759341047,10.9149400534247,11.1748195785063,18085.3031747127,0.0,1.0
2008-03-12,21.0,21.0,21.0,21.0,0,10.9149400534247,10.9149400534247,10.9149400534247,10.9149400534247,0,0.0,1.0
2008-03-13,21.06,21.06,21.06,21.06,1400,10.9461255964345,10.9461255964345,10.9461255964345,10.9461255964345,2693.55579197848,0.0,1.0
2008-03-14,21.06,21.06,21.06,21.06,0,10.9461255964345,10.9461255964345,10.9461255964345,10.9461255964345,0,0.0,1.0
2008-03-17,21.0,21.2,21.0,21.2,900,10.9149400534247,11.0188918634574,10.9149400534247,11.0188918634574,1731.57158055759,0.0,1.0
2008-03-18,21.2,21.2,21.0,21.0,1900,11.0188918634574,11.0188918634574,10.9149400534247,10.9149400534247,3655.54000339934,0.0,1.0
2008-03-19,21.0,21.2,21.0,21.2,900,10.9149400534247,11.0188918634574,10.9149400534247,11.0188918634574,1731.57158055759,0.0,1.0
2008-03-20,21.0,21.0,21.0,21.0,0,10.9149400534247,10.9149400534247,10.9149400534247,10.9149400534247,0,0.0,1.0
2008-03-24,21.0,21.0,20.3,20.3,1100,10.9149400534247,10.9149400534247,10.5511087183106,10.5511087183106,2116.36526512595,0.0,1.0
2008-03-25,22.0,22.25,21.75,21.75,3400,11.4346991035878,11.5646388661286,11.304759341047,11.304759341047,6541.49263766201,0.0,1.0
2008-03-26,22.0,22.0,22.0,22.0,600,11.4346991035878,11.4346991035878,11.4346991035878,11.4346991035878,1154.38105370506,0.0,1.0
2008-03-27,22.0,22.0,22.0,22.0,0,11.4346991035878,11.4346991035878,11.4346991035878,11.4346991035878,0,0.0,1.0
2008-03-28,23.0,23.0,22.0,22.06,7500,11.9544581537509,11.9544581537509,11.4346991035878,11.4658846465976,14429.7631713132,0.0,1.0
2008-03-31,20.24,22.0,20.2,22.0,7100,10.5199231753008,11.4346991035878,10.4991328132943,11.4346991035878,13660.1758021765,0.0,1.0
2008-04-01,20.3,20.5,20.1,20.5,9300,10.5511087183106,10.6550605283432,10.447156908278,10.6550605283432,17892.9063324284,0.0,1.0
2008-04-02,20.3,20.3,20.3,20.3,0,10.5511087183106,10.5511087183106,10.5511087183106,10.5511087183106,0,0.0,1.0
2008-04-03,21.25,21.5,21.25,21.5,800,11.0448798159655,11.1748195785063,11.0448798159655,11.1748195785063,1539.17473827341,0.0,1.0
2008-04-04,20.5,20.8,20.5,20.8,14000,10.7746051098807,10.9322822578302,10.7746051098807,10.9322822578302,26636.7070600862,0.23,1.0
2008-04-07,20.15,20.6,20.1,20.6,2900,10.590648437273,10.8271641591972,10.5643689126147,10.8271641591972,5517.60360530356,0.0,1.0
2008-04-08,20.1,20.5,20.1,20.5,2100,10.5643689126147,10.7746051098807,10.5643689126147,10.7746051098807,3995.50605901294,0.0,1.0
2008-04-09,20.1,20.4,20.1,20.4,4000,10.5643689126147,10.7220460605642,10.5643689126147,10.7220460605642,7610.48773145322,0.0,1.0
2008-04-10,19.25,20.1,18.25,20.1,7500,10.1176169934246,10.5643689126147,9.59202650025965,10.5643689126147,14269.6644964747,0.0,1.0
2008-04-11,17.9,18.26,17.0,18.1,11700,9.40806982765193,9.5972824051913,8.93503838380351,9.51318792628491,22260.6766145006,0.0,1.0
2008-04-14,17.75,18.0,17.7,17.8,2800,9.32923125367719,9.46062887696842,9.30295172901895,9.35551077833544,5327.34141201724,0.0,1.0
2008-04-15,18.9,19.4,17.85,18.45,5500,9.93366032081684,10.1964555673993,9.38179030299368,9.69714459889263,10464.4206307481,0.0,1.0
2008-04-16,19.95,19.95,18.9,18.9,3800,10.48553033864,10.48553033864,9.93366032081684,9.93366032081684,7229.96334488054,0.0,1.0
2008-04-17,19.15,19.2,19.15,19.2,500,10.0650579441081,10.0913374687663,10.0650579441081,10.0913374687663,951.310966431647,0.0,1.0
2008-04-18,20.0,20.0,20.0,20.0,25400,10.5118098632982,10.5118098632982,10.5118098632982,10.5118098632982,48326.597094728,0.0,1.0
2008-04-21,19.15,20.0,18.5,20.0,4800,10.0650579441081,10.5118098632982,9.72342412355088,10.5118098632982,9132.58527774381,0.0,1.0
2008-04-22,19.3,19.5,19.3,19.5,2100,10.1438965180828,10.2490146167158,10.1438965180828,10.2490146167158,3995.50605901293,0.0,1.0
2008-04-23,18.5,19.3,18.1,19.3,6200,9.72342412355088,10.1438965180828,9.51318792628491,10.1438965180828,11796.2559837525,0.0,1.0
2008-04-24,19.45,19.5,18.95,19.5,2100,10.2227350920575,10.2490146167158,9.95993984547509,10.2490146167158,3995.50605901295,0.0,1.0
2008-04-25,19.5,19.5,19.45,19.45,500,10.2490146167158,10.2490146167158,10.2227350920575,10.2227350920575,951.310966431649,0.0,1.0
2008-04-28,19.8,20.0,19.5,19.5,32000,10.4066917646653,10.5118098632982,10.2490146167158,10.2490146167158,60883.9018516254,0.0,1.0
2008-04-29,20.0,20.0,19.8,19.8,22900,10.5118098632982,10.5118098632982,10.4066917646653,10.4066917646653,43570.0422625697,0.0,1.0
2008-04-30,20.5,20.7,20.5,20.5,21200,10.7746051098807,10.8797232085137,10.7746051098807,10.7746051098807,40335.584976702,0.0,1.0
2008-05-01,22.25,22.25,20.5,20.5,11000,11.6943884729193,11.6943884729193,10.7746051098807,10.7746051098807,20928.8412614963,0.0,1.0
2008-05-02,22.75,22.75,21.99,21.99,4200,11.9571837195018,11.9571837195018,11.5577349446964,11.5577349446964,7991.01211802583,0.0,1.0
2008-05-05,22.5,22.8,21.25,22.75,2600,11.8257860962105,11.98346324416,11.1687979797544,11.9571837195018,4946.81702544459,0.0,1.0
2008-05-06,21.5,22.25,21.0,21.65,5400,11.3001956030456,11.6943884729193,11.0374003564632,11.3790341770203,10274.1584374618,0.0,1.0
2008-05-07,22.0,22.0,21.5,21.6,5100,11.5629908496281,11.5629908496281,11.3001956030456,11.3527546523621,9703.3718576028,0.0,1.0
2008-05-08,20.85,21.7,20.15,21.7,6700,10.9585617824884,11.4053137016786,10.590648437273,11.4053137016786,12747.5669501841,0.0,1.0
2008-05-09,22.0,22.0,20.85,20.85,6100,11.5629908496281,11.5629908496281,10.9585617824884,10.9585617824884,11605.9937904661,0.0,1.0
2008-05-12,22.25,22.25,22.1,22.25,1800,11.6943884729193,11.6943884729193,11.6155498989446,11.6943884729193,3424.71947915394,0.0,1.0
2008-05-13,22.0,22.1,21.55,22.1,1300,11.5629908496281,11.6155498989446,11.3264751277039,11.6155498989446,2473.40851272228,0.0,1.0
2008-05-14,22.25,22.25,22.25,22.25,400,11.6943884729193,11.6943884729193,11.6943884729193,11.6943884729193,761.04877314532,0.0,1.0
2008-05-15,21.8,22.0,21.2,22.0,1500,11.4578727509951,11.5629908496281,11.1425184550961,11.5629908496281,2853.93289929495,0.0,1.0
2008-05-16,21.6,21.8,21.6,21.8,600,11.3527546523621,11.4578727509951,11.3527546523621,11.4578727509951,1141.57315971798,0.0,1.0
2008-05-19,21.5,22.75,21.45,22.0,3500,11.3001956030456,11.9571837195018,11.2739160783874,11.5629908496281,6659.17676502156,0.0,1.0
2008-05-20,21.5,21.5,21.5,21.5,0,11.3001956030456,11.3001956030456,11.3001956030456,11.3001956030456,0,0.0,1.0
2008-05-21,20.25,21.25,19.4,21.25,8700,10.6432074865895,11.1687979797544,10.1964555673993,11.1687979797544,16552.8108159107,0.0,1.0
2008-05-22,19.75,20.15,19.6,20.05,6600,10.380412240007,10.590648437273,10.3015736660323,10.5380893879565,12557.3047568978,0.0,1.0
2008-05-23,19.6,20.05,19.6,19.8,7400,10.3015736660323,10.5380893879565,10.3015736660323,10.4066917646653,14079.4023031884,0.0,1.0
2008-05-27,20.0,20.0,19.75,19.75,1000,10.5118098632982,10.5118098632982,10.380412240007,10.380412240007,1902.62193286331,0.0,1.0
2008-05-28,21.9,21.9,20.0,20.0,1000,11.5104318003116,11.5104318003116,10.5118098632982,10.5118098632982,1902.6219328633,0.0,1.0
2008-05-29,20.5,20.5,20.05,20.4,3400,10.7746051098807,10.7746051098807,10.5380893879565,10.7220460605642,6468.91457173522,0.0,1.0
2008-05-30,20.2,20.2,20.2,20.2,100,10.6169279619312,10.6169279619312,10.6169279619312,10.6169279619312,190.26219328633,0.0,1.0
2008-06-02,20.35,20.35,20.3,20.3,1500,10.695766535906,10.695766535906,10.6694870112477,10.6694870112477,2853.93289929494,0.0,1.0
2008-06-03,20.1,20.4,19.75,20.4,5200,10.5643689126147,10.7220460605642,10.380412240007,10.7220460605642,9893.63405088919,0.0,1.0
2008-06-04,20.1,20.1,19.7,20.1,2700,10.5643689126147,10.5643689126147,10.3541327153488,10.5643689126147,5137.07921873093,0.0,1.0
2008-06-05,21.5,21.5,20.75,20.75,800,11.3001956030456,11.3001956030456,10.9060027331719,10.9060027331719,1522.09754629064,0.0,1.0
2008-06-06,21.8,21.95,21.8,21.95,1200,11.4578727509951,11.5367113249698,11.4578727509951,11.5367113249698,2283.14631943596,0.0,1.0
2008-06-09,21.9,21.9,21.0,21.0,800,11.5104318003116,11.5104318003116,11.0374003564632,11.0374003564632,1522.09754629064,0.0,1.0
2008-06-10,21.9,21.9,21.05,21.05,1300,11.5104318003116,11.5104318003116,11.0636798811214,11.0636798811214,2473.40851272228,0.0,1.0
2008-06-11,21.5,21.5,21.5,21.5,200,11.3001956030456,11.3001956030456,11.3001956030456,11.3001956030456,380.52438657266,0.0,1.0
2008-06-12,21.05,21.25,21.05,21.25,900,11.0636798811214,11.1687979797544,11.0636798811214,11.1687979797544,1712.35973957697,0.0,1.0
2008-06-13,21.25,21.5,20.835,21.5,5400,11.1687979797544,11.3001956030456,10.9506779250909,11.3001956030456,10274.1584374618,0.0,1.0
2008-06-16,22.0,22.0,21.235,21.5,1300,11.5629908496281,11.5629908496281,11.1609141223569,11.3001956030456,2473.40851272228,0.0,1.0
2008-06-17,21.1,22.0,21.1,22.0,5700,11.0899594057797,11.5629908496281,11.0899594057797,11.5629908496281,10844.9450173208,0.0,1.0
2008-06-18,21.3,21.99,21.1,21.99,7500,11.1950775044126,11.5577349446964,11.0899594057797,11.5577349446964,14269.6644964748,0.0,1.0
2008-06-19,22.0,22.0,21.22,21.25,2000,11.5629908496281,11.5629908496281,11.1530302649594,11.1687979797544,3805.24386572659,0.0,1.0
2008-06-20,19.7,21.765,19.7,21.4,9800,10.3541327153488,11.4394770837343,10.3541327153488,11.2476365537291,18645.6949420603,0.0,1.0
2008-06-23,21.0,21.42,20.02,20.02,1100,11.0374003564632,11.2581483635924,10.5223216731615,10.5223216731615,2092.88412614962,0.0,1.0
2008-06-24,19.5,20.44,19.5,20.15,17400,10.2490146167158,10.7430696802908,10.2490146167158,10.590648437273,33105.6216318214,0.0,1.0
2008-06-25,19.55,19.939,19.28,19.72,13100,10.275294141374,10.4797488432152,10.1333847082195,10.3646445252121,24924.3473205093,0.0,1.0
2008-06-26,20.6499,20.6499,19.26,19.26,4000,10.8533911248061,10.8533911248061,10.1228728983562,10.1228728983562,7610.48773145321,0.0,1.0
2008-06-27,20.97,21.39,20.15,20.65,5100,11.0216326416682,11.2423806487975,10.590648437273,10.8534436838554,9703.37185760284,0.0,1.0
2008-06-30,21.174,21.73,20.75,20.98,3800,11.1288531022739,11.4210814164735,10.9060027331719,11.0268885465999,7229.9633448805,0.0,1.0
2008-07-01,21.0,21.1,21.0,21.08,2000,11.0374003564632,11.0899594057797,11.0374003564632,11.0794475959163,3805.24386572658,0.0,1.0
2008-07-02,20.84,21.25,20.84,20.84,1700,10.9533058775568,11.1687979797544,10.9533058775568,10.9533058775568,3234.4572858676,0.0,1.0
2008-07-03,20.84,20.84,20.84,20.84,0,11.0741916909847,11.0741916909847,11.0741916909847,11.0741916909847,0,0.23,1.0
2008-07-07,19.74,20.5,19.5,20.5,1200,10.4896614193876,10.8935186979456,10.3621275419483,10.8935186979456,2258.22350721621,0.0,1.0
2008-07-08,21.55,21.55,21.25,21.25,900,11.4514794117428,11.4514794117428,11.2920620649436,11.2920620649436,1693.66763041215,0.0,1.0
2008-07-09,20.965,21.0,19.55,20.01,1100,11.1406155854844,11.1592142759443,10.3886970997481,10.6331370315069,2070.03821494818,0.0,1.0
2008-07-10,22.0,22.35,20.5,21.25,11900,11.6906054319416,11.8765923365407,10.8935186979456,11.2920620649436,22394.0497798941,0.0,1.0
2008-07-11,21.465,21.465,20.51,20.51,200,11.406311163483,11.406311163483,10.8988326095056,10.8988326095056,376.370584536035,0.0,1.0
2008-07-14,21.4,21.4,21.0,21.0,3300,11.3717707383432,11.3717707383432,11.1592142759443,11.1592142759443,6210.11464484457,0.0,1.0
2008-07-15,21.4,21.4,21.4,21.4,3000,11.3717707383432,11.3717707383432,11.3717707383432,11.3717707383432,5645.55876804051,0.0,1.0
2008-07-16,21.25,21.4,20.3,21.4,5400,11.2920620649436,11.3717707383432,10.7872404667461,11.3717707383432,10162.0057824729,0.0,1.0
2008-07-17,21.25,21.25,21.25,21.25,1800,11.2920620649436,11.2920620649436,11.2920620649436,11.2920620649436,3387.33526082431,0.0,1.0
2008-07-18,21.2,21.2,21.2,21.2,200,11.2654925071437,11.2654925071437,11.2654925071437,11.2654925071437,376.370584536035,0.0,1.0
2008-07-21,21.75,21.751,21.2,21.35,2900,11.5577576429423,11.5582890340983,11.2654925071437,11.3452011805433,5457.37347577248,0.0,1.0
2008-07-22,22.25,22.25,21.99,21.99,2400,11.823453220941,11.823453220941,11.6852915203816,11.6852915203816,4516.44701443239,0.0,1.0
2008-07-23,22.5,22.51,21.51,21.51,1500,11.9563010099403,11.9616149215003,11.4302237655029,11.4302237655029,2822.77938402025,0.0,1.0
2008-07-24,21.6,22.5,21.6,22.5,3800,11.4780489695427,11.9563010099403,11.4780489695427,11.9563010099403,7151.04110618463,0.0,1.0
2008-07-25,21.6,21.6,21.6,21.6,0,11.4780489695427,11.4780489695427,11.4780489695427,11.4780489695427,0,0.0,1.0
2008-07-28,21.8,21.8,21.75,21.8,900,11.5843272007422,11.5843272007422,11.5577576429423,11.5843272007422,1693.66763041215,0.0,1.0
2008-07-29,21.6,21.9,21.6,21.9,600,11.4780489695427,11.6374663163419,11.4780489695427,11.6374663163419,1129.1117536081,0.0,1.0
2008-07-30,21.6,21.6,21.6,21.6,0,11.4780489695427,11.4780489695427,11.4780489695427,11.4780489695427,0,0.0,1.0
2008-07-31,21.55,21.75,21.5,21.5,3800,11.4514794117428,11.5577576429423,11.4249098539429,11.4249098539429,7151.04110618465,0.0,1.0
2008-08-01,21.55,22.0,21.51,21.6,12500,11.4514794117428,11.6906054319416,11.4302237655029,11.4780489695427,23523.1615335021,0.0,1.0
2008-08-04,21.5,21.5,21.5,21.5,400,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,752.741169072071,0.0,1.0
2008-08-05,21.52,21.52,21.52,21.52,100,11.4355376770629,11.4355376770629,11.4355376770629,11.4355376770629,188.185292268017,0.0,1.0
2008-08-06,21.6,21.6,21.6,21.6,300,11.4780489695427,11.4780489695427,11.4780489695427,11.4780489695427,564.55587680405,0.0,1.0
2008-08-07,21.5,21.5,21.5,21.5,200,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,376.370584536035,0.0,1.0
2008-08-08,22.49,22.49,22.49,22.49,100,11.9509870983803,11.9509870983803,11.9509870983803,11.9509870983803,188.185292268017,0.0,1.0
2008-08-11,22.5,22.75,22.5,22.75,700,11.9563010099403,12.0891487989396,11.9563010099403,12.0891487989396,1317.29704587612,0.0,1.0
2008-08-12,21.545,21.545,21.545,21.545,200,11.4488224559628,11.4488224559628,11.4488224559628,11.4488224559628,376.370584536035,0.0,1.0
2008-08-13,21.75,21.75,21.55,21.55,600,11.5577576429423,11.5577576429423,11.4514794117428,11.4514794117428,1129.1117536081,0.0,1.0
2008-08-14,21.55,21.55,21.55,21.55,300,11.4514794117428,11.4514794117428,11.4514794117428,11.4514794117428,564.555876804051,0.0,1.0
2008-08-15,21.55,21.55,21.55,21.55,0,11.4514794117428,11.4514794117428,11.4514794117428,11.4514794117428,0,0.0,1.0
2008-08-18,21.5,21.51,21.5,21.51,1200,11.4249098539429,11.4302237655029,11.4249098539429,11.4302237655029,2258.22350721621,0.0,1.0
2008-08-19,21.5,21.5,21.5,21.5,0,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,0,0.0,1.0
2008-08-20,21.5,21.75,21.5,21.75,500,11.4249098539429,11.5577576429423,11.4249098539429,11.5577576429423,940.926461340089,0.0,1.0
2008-08-21,21.51,21.51,21.5,21.51,1900,11.4302237655029,11.4302237655029,11.4249098539429,11.4302237655029,3575.52055309233,0.0,1.0
2008-08-22,21.5,21.5,21.5,21.5,200,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,376.370584536035,0.0,1.0
2008-08-25,21.2,21.2,21.2,21.2,800,11.2654925071437,11.2654925071437,11.2654925071437,11.2654925071437,1505.48233814414,0.0,1.0
2008-08-26,21.96,21.96,21.96,21.96,100,11.6693497857017,11.6693497857017,11.6693497857017,11.6693497857017,188.185292268017,0.0,1.0
2008-08-27,21.96,21.96,21.96,21.96,0,11.6693497857017,11.6693497857017,11.6693497857017,11.6693497857017,0,0.0,1.0
2008-08-28,21.7499,21.7499,21.7499,21.7499,900,11.5577045038267,11.5577045038267,11.5577045038267,11.5577045038267,1693.66763041215,0.0,1.0
2008-08-29,21.75,21.75,21.75,21.75,0,11.5577576429423,11.5577576429423,11.5577576429423,11.5577576429423,0,0.0,1.0
2008-09-02,21.75,21.75,21.75,21.75,400,11.5577576429423,11.5577576429423,11.5577576429423,11.5577576429423,752.741169072067,0.0,1.0
2008-09-03,21.5,21.5,21.5,21.5,100,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,188.185292268018,0.0,1.0
2008-09-04,21.75,21.75,21.75,21.75,200,11.5577576429423,11.5577576429423,11.5577576429423,11.5577576429423,376.370584536033,0.0,1.0
2008-09-05,21.5,21.5,21.5,21.5,400,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,752.741169072071,0.0,1.0
2008-09-08,21.5,21.5,21.5,21.5,0,11.4249098539429,11.4249098539429,11.4249098539429,11.4249098539429,0,0.0,1.0
2008-09-09,21.2,21.25,21.2,21.25,400,11.2654925071437,11.2920620649436,11.2654925071437,11.2920620649436,752.741169072071,0.0,1.0
2008-09-10,21.2,21.2,21.2,21.2,200,11.2654925071437,11.2654925071437,11.2654925071437,11.2654925071437,376.370584536035,0.0,1.0
2008-09-11,21.2,21.2,21.2,21.2,0,11.2654925071437,11.2654925071437,11.2654925071437,11.2654925071437,0,0.0,1.0
2008-09-12,21.2,21.2,21.2,21.2,200,11.2654925071437,11.2654925071437,11.2654925071437,11.2654925071437,376.370584536035,0.0,1.0
2008-09-15,20.0,20.5,20.0,20.5,3000,10.6278231199469,10.8935186979456,10.6278231199469,10.8935186979456,5645.55876804052,0.0,1.0
2008-09-16,20.91,20.91,20.0,20.0,700,11.1113890719045,11.1113890719045,10.6278231199469,10.6278231199469,1317.29704587612,0.0,1.0
2008-09-17,20.61,20.61,20.5,20.5,600,10.9519717251053,10.9519717251053,10.8935186979456,10.8935186979456,1129.1117536081,0.0,1.0
2008-09-18,20.94,20.95,20.92,20.92,900,11.1273308065844,11.1326447181444,11.1167029834645,11.1167029834645,1693.66763041216,0.0,1.0
2008-09-19,21.0,21.0,19.6,21.0,1600,11.1592142759443,11.1592142759443,10.415266657548,11.1592142759443,3010.96467628826,0.0,1.0
2008-09-22,21.0,21.0,21.0,21.0,0,11.1592142759443,11.1592142759443,11.1592142759443,11.1592142759443,0,0.0,1.0
2008-09-23,19.55,19.55,19.3,19.55,1000,10.3886970997481,10.3886970997481,10.2558493107488,10.3886970997481,1881.85292268017,0.0,1.0
2008-09-24,21.0,21.0,19.55,19.55,1600,11.1592142759443,11.1592142759443,10.3886970997481,10.3886970997481,3010.96467628826,0.0,1.0
2008-09-25,19.59,19.602,19.57,19.602,700,10.409952745988,10.41632943986,10.3993249228681,10.41632943986,1317.29704587612,0.0,1.0
2008-09-26,19.59,19.59,19.59,19.59,0,10.409952745988,10.409952745988,10.409952745988,10.409952745988,0,0.0,1.0
2008-09-29,19.0,19.5601,19.0,19.5601,2800,10.0964319639496,10.3940641504237,10.0964319639496,10.3940641504237,5269.18818350446,0.0,1.0
2008-09-30,19.7501,19.7501,19.72,19.72,3200,10.4950284700632,10.4950284700632,10.4790335962677,10.4790335962677,6021.92935257654,0.0,1.0
2008-10-01,20.22,20.22,20.22,20.22,200,10.7447291742663,10.7447291742663,10.7447291742663,10.7447291742663,376.370584536035,0.0,1.0
2008-10-02,20.25,20.25,20.25,20.25,300,10.7606709089463,10.7606709089463,10.7606709089463,10.7606709089463,564.555876804049,0.0,1.0
2008-10-03,20.25,20.25,20.25,20.25,0,10.8828908748257,10.8828908748257,10.8828908748257,10.8828908748257,0,0.23,1.0
2008-10-06,18.78,20.01,18.77,20.01,1200,10.0928736113198,10.7539084644574,10.0874993442211,10.7539084644574,2232.86259868789,0.0,1.0
2008-10-07,20.58,21.0,20.45,20.5999,2000,11.0602416890821,11.2859609072266,10.9903762167992,11.0709364806084,3721.43766447982,0.0,1.0
2008-10-08,18.77,20.99,18.77,19.03,7700,10.0874993442211,11.2805866401279,10.0874993442211,10.2272302887868,14327.5350082473,0.0,1.0
2008-10-09,17.78,18.77,17.78,18.77,1000,9.55544690145186,10.0874993442211,9.55544690145186,10.0874993442211,1860.71883223991,0.0,1.0
2008-10-10,18.96,18.96,17.5,17.5,1200,10.189610419096,10.189610419096,9.40496742268884,9.40496742268884,2232.8625986879,0.0,1.0
2008-10-13,19.134,20.24,18.45,20.24,1400,10.283122666613,10.877516607727,9.91552279706338,10.877516607727,2605.00636513589,0.0,1.0
2008-10-14,19.74,20.0,19.25,19.25,800,10.608803252793,10.7485341973587,10.3454641649577,10.3454641649577,1488.57506579193,0.0,1.0
2008-10-15,19.74,19.74,19.74,19.74,0,10.608803252793,10.608803252793,10.608803252793,10.608803252793,0,0.0,1.0
2008-10-16,20.24,20.24,20.24,20.24,200,10.877516607727,10.877516607727,10.877516607727,10.877516607727,372.143766447982,0.0,1.0
2008-10-17,20.25,20.26,20.0,20.24,1300,10.8828908748257,10.8882651419243,10.7485341973587,10.877516607727,2418.93448191188,0.0,1.0
2008-10-20,20.25,20.25,20.25,20.25,3000,10.8828908748257,10.8828908748257,10.8828908748257,10.8828908748257,5582.15649671972,0.0,1.0
2008-10-21,20.49,20.49,18.61,18.61,1000,11.011873285194,11.011873285194,10.0015110706422,10.0015110706422,1860.71883223991,0.0,1.0
2008-10-22,20.49,20.49,20.49,20.49,0,11.011873285194,11.011873285194,11.011873285194,11.011873285194,0,0.0,1.0
2008-10-23,20.25,20.4,20.25,20.4,1500,10.8828908748257,10.9635048813058,10.8828908748257,10.9635048813058,2791.07824835986,0.0,1.0
2008-10-24,20.25,20.25,20.25,20.25,0,10.8828908748257,10.8828908748257,10.8828908748257,10.8828908748257,0,0.0,1.0
2008-10-27,19.05,20.0,19.05,20.0,1300,10.2379788229841,10.7485341973587,10.2379788229841,10.7485341973587,2418.9344819119,0.0,1.0
2008-10-28,19.25,19.25,19.25,19.25,1100,10.3454641649577,10.3454641649577,10.3454641649577,10.3454641649577,2046.79071546391,0.0,1.0
2008-10-29,19.25,19.25,19.25,19.25,0,10.3454641649577,10.3454641649577,10.3454641649577,10.3454641649577,0,0.0,1.0
2008-10-30,19.02,19.37,17.5,19.37,8400,10.2218560216881,10.4099553701419,9.40496742268884,10.4099553701419,15630.0381908153,0.0,1.0
2008-10-31,18.04,19.0,18.04,19.0,3000,9.69517784601752,10.2111074874907,9.69517784601752,10.2111074874907,5582.15649671974,0.0,1.0
2008-11-03,18.77,19.11,18.75,18.78,1600,10.0874993442211,10.2702244255762,10.0767508100238,10.0928736113198,2977.15013158387,0.0,1.0
2008-11-04,19.99,19.99,19.5,19.5,1000,10.74315993026,10.74315993026,10.4798208424247,10.4798208424247,1860.71883223991,0.0,1.0
2008-11-05,20.5,20.5,19.54,20.0,1700,11.0172475522926,11.0172475522926,10.5013179108194,10.7485341973587,3163.22201480786,0.0,1.0
2008-11-06,20.0,20.01,20.0,20.01,1900,10.7485341973587,10.7539084644574,10.7485341973587,10.7539084644574,3535.36578125583,0.0,1.0
2008-11-07,20.48,20.48,20.0,20.0,900,11.0064990180953,11.0064990180953,10.7485341973587,10.7485341973587,1674.64694901592,0.0,1.0
2008-11-10,21.0,21.0,20.5,20.5,2700,11.2859609072266,11.2859609072266,11.0172475522926,11.0172475522926,5023.94084704777,0.0,1.0
2008-11-11,21.0,21.0,20.0,20.01,3400,11.2859609072266,11.2859609072266,10.7485341973587,10.7539084644574,6326.44402961571,0.0,1.0
2008-11-12,20.06,21.0,20.03,21.0,1200,10.7807797999507,11.2859609072266,10.7646569986547,11.2859609072266,2232.86259868791,0.0,1.0
2008-11-13,20.01,20.01,20.01,20.01,100,10.7539084644574,10.7539084644574,10.7539084644574,10.7539084644574,186.07188322399,0.0,1.0
2008-11-14,20.01,20.01,20.01,20.01,0,10.7539084644574,10.7539084644574,10.7539084644574,10.7539084644574,0,0.0,1.0
2008-11-17,21.3,21.3,19.97,19.97,1000,11.447188920187,11.447188920187,10.7324113960626,10.7324113960626,1860.71883223991,0.0,1.0
2008-11-18,20.47,20.97,19.55,20.97,1800,11.0011247509966,11.2698381059306,10.5066921779181,11.2698381059306,3349.29389803184,0.0,1.0
2008-11-19,20.49,20.97,19.5,20.97,1800,11.011873285194,11.2698381059306,10.4798208424247,11.2698381059306,3349.29389803183,0.0,1.0
2008-11-20,20.0,20.0,19.5,19.51,700,10.7485341973587,10.7485341973587,10.4798208424247,10.4851951095234,1302.50318256794,0.0,1.0
2008-11-21,20.03,21.0,19.5,21.0,2300,10.7646569986547,11.2859609072266,10.4798208424247,11.2859609072266,4279.6533141518,0.0,1.0
2008-11-24,21.75,21.75,19.75,19.75,8000,11.6890309396276,11.6890309396276,10.6141775198917,10.6141775198917,14885.7506579193,0.0,1.0
2008-11-25,20.5,21.75,20.5,21.75,19800,11.0172475522926,11.6890309396276,11.0172475522926,11.6890309396276,36842.2328783504,0.0,1.0
2008-11-26,20.25,21.67,20.2,21.45,8100,10.8828908748257,11.6460368028381,10.8560195393323,11.5278029266672,15071.8225411432,0.0,1.0
2008-11-28,20.25,20.25,20.25,20.25,0,10.8828908748257,10.8828908748257,10.8828908748257,10.8828908748257,0,0.0,1.0
2008-12-01,21.4,21.4,21.4,21.4,300,11.5009315911738,11.5009315911738,11.5009315911738,11.5009315911738,558.215649671973,0.0,1.0
2008-12-02,20.5,20.57,20.5,20.57,400,11.0172475522926,11.0548674219834,11.0172475522926,11.0548674219834,744.287532895968,0.0,1.0
2008-12-03,19.72,20.24,19.72,20.0001,3100,10.5980547185957,10.877516607727,10.5980547185957,10.7485879400297,5768.2283799437,0.0,1.0
2008-12-04,19.7499,19.75,19.5,19.75,5700,10.6141237772207,10.6141775198917,10.4798208424247,10.6141775198917,10606.0973437675,0.0,1.0
2008-12-05,20.0,20.5,19.51,19.73,9200,10.7485341973587,11.0172475522926,10.4851951095234,10.6034289856943,17118.6132566072,0.0,1.0
2008-12-08,20.02,20.02,19.51,19.55,1700,10.759282731556,10.759282731556,10.4851951095234,10.5066921779181,3163.22201480786,0.0,1.0
2008-12-09,20.02,20.02,20.02,20.02,0,10.759282731556,10.759282731556,10.759282731556,10.759282731556,0,0.0,1.0
2008-12-10,19.6,19.64,19.51,19.6,5400,10.5335635134115,10.5550605818062,10.4851951095234,10.5335635134115,10047.8816940955,0.0,1.0
2008-12-11,19.8687,20.0,19.65,20.0,1400,10.677970070353,10.7485341973587,10.5604348489049,10.7485341973587,2605.00636513588,0.0,1.0
2008-12-12,20.0,20.0,20.0,20.0,1000,10.7485341973587,10.7485341973587,10.7485341973587,10.7485341973587,1860.71883223991,0.0,1.0
2008-12-15,19.6,19.6165,19.6,19.6165,300,10.5335635134115,10.5424310541243,10.5335635134115,10.5424310541243,558.215649671974,0.0,1.0
2008-12-16,19.75,19.75,19.6,19.6,700,10.6141775198917,10.6141775198917,10.5335635134115,10.5335635134115,1302.50318256794,0.0,1.0
2008-12-17,19.6,19.75,19.6,19.6,2500,10.5335635134115,10.6141775198917,10.5335635134115,10.5335635134115,4651.79708059978,0.0,1.0
2008-12-18,19.5,19.5,19.5,19.5,1000,10.4798208424247,10.4798208424247,10.4798208424247,10.4798208424247,1860.71883223991,0.0,1.0
2008-12-19,19.54,19.95,19.53,19.55,3600,10.5013179108194,10.7216628618653,10.4959436437207,10.5066921779181,6698.5877960637,0.0,1.0
2008-12-22,19.53,19.53,19.53,19.53,300,10.4959436437207,10.4959436437207,10.4959436437207,10.4959436437207,558.215649671976,0.0,1.0
2008-12-23,19.54,19.55,18.95,19.53,5300,10.5013179108194,10.5066921779181,10.1842361519973,10.4959436437207,9861.80981087156,0.0,1.0
2008-12-24,18.95,19.05,18.95,19.05,700,10.1842361519973,10.2379788229841,10.1842361519973,10.2379788229841,1302.50318256794,0.0,1.0
2008-12-26,18.3701,18.8,18.37,18.8,1200,9.99619054621455,10.2301229862022,9.99613613066675,10.2301229862022,2205.25208058863,0.23,1.0
2008-12-29,19.4,19.4,18.4,18.4,2100,10.5566162729959,10.5566162729959,10.0124607950064,10.0124607950064,3859.1911410301,0.0,1.0
2008-12-30,19.4,19.4,19.4,19.4,0,10.5566162729959,10.5566162729959,10.5566162729959,10.5566162729959,0,0.0,1.0
2008-12-31,18.5,19.4,18.5,19.0,2200,10.0668763428054,10.5566162729959,10.0668763428054,10.3389540818001,4042.96214774581,0.0,1.0
2009-01-02,19.52,19.52,18.5,18.5,2300,10.6219149303547,10.6219149303547,10.0668763428054,10.0668763428054,4226.73315446152,0.0,1.0
2009-01-05,18.75,18.8,18.75,18.75,2300,10.2029152123028,10.2301229862022,10.2029152123028,10.2029152123028,4226.73315446152,0.0,1.0
2009-01-06,19.74,19.74,19.0,19.0,1000,10.7416291355123,10.7416291355123,10.3389540818001,10.3389540818001,1837.7100671572,0.0,1.0
2009-01-07,18.78,18.78,18.78,18.78,100,10.2192398766424,10.2192398766424,10.2192398766424,10.2192398766424,183.77100671572,0.0,1.0
2009-01-08,19.0,19.65,18.87,18.87,900,10.3389540818001,10.6926551424933,10.2682138696615,10.2682138696615,1653.93906044147,0.0,1.0
2009-01-09,19.0,19.0,19.0,19.0,0,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,0,0.0,1.0
2009-01-12,19.0,19.0,19.0,19.0,0,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,0,0.0,1.0
2009-01-13,19.85,20.7,19.8,20.7,4500,10.8014862380912,11.2640183943822,10.7742784641917,11.2640183943822,8269.69530220734,0.0,1.0
2009-01-14,20.705,20.705,20.66,20.66,400,11.2667391717722,11.2667391717722,11.2422521752627,11.2422521752627,735.084026862875,0.0,1.0
2009-01-15,19.206,19.206,19.0,19.05,2100,10.451050110266,10.451050110266,10.3389540818001,10.3661618556996,3859.19114103008,0.0,1.0
2009-01-16,19.03,19.03,19.03,19.03,100,10.3552787461398,10.3552787461398,10.3552787461398,10.3552787461398,183.771006715719,0.0,1.0
2009-01-20,18.75,19.0,18.75,19.0,900,10.2029152123028,10.3389540818001,10.2029152123028,10.3389540818001,1653.93906044146,0.0,1.0
2009-01-21,18.75,18.75,18.75,18.75,0,10.2029152123028,10.2029152123028,10.2029152123028,10.2029152123028,0,0.0,1.0
2009-01-22,18.5,18.61,18.5,18.61,600,10.0668763428054,10.1267334453842,10.0668763428054,10.1267334453842,1102.62604029431,0.0,1.0
2009-01-23,19.25,19.76,19.25,19.76,800,10.4749929512975,10.7525122450721,10.4749929512975,10.7525122450721,1470.16805372575,0.0,1.0
2009-01-26,19.95,20.97,19.95,20.97,1900,10.8559017858901,11.4109403734394,10.8559017858901,11.4109403734394,3491.64912759867,0.0,1.0
2009-01-27,20.46,20.97,20.46,20.97,1700,11.1334210796648,11.4109403734394,11.1334210796648,11.4109403734394,3124.10711416721,0.0,1.0
2009-01-28,20.965,20.965,20.15,20.155,400,11.4082195960495,11.4082195960495,10.964732881488,10.967453658878,735.084026862873,0.0,1.0
2009-01-29,19.01,20.55,19.01,20.26,7100,10.34439563658,11.1823950726838,10.34439563658,11.0245899840669,13047.7414768161,0.0,1.0
2009-01-30,18.85,18.85,18.6,18.6,300,10.2573307601017,10.2573307601017,10.1212918906043,10.1212918906043,551.313020147157,0.0,1.0
2009-02-02,19.5,19.5,19.05,19.05,1900,10.6110318207949,10.6110318207949,10.3661618556996,10.3661618556996,3491.64912759865,0.0,1.0
2009-02-03,19.5,19.5,19.5,19.5,0,10.6110318207949,10.6110318207949,10.6110318207949,10.6110318207949,0,0.0,1.0
2009-02-04,19.5,19.5,19.5,19.5,0,10.6110318207949,10.6110318207949,10.6110318207949,10.6110318207949,0,0.0,1.0
2009-02-05,20.0,20.0,20.0,20.0,500,10.8831095597896,10.8831095597896,10.8831095597896,10.8831095597896,918.855033578595,0.0,1.0
2009-02-06,20.0,20.0,20.0,20.0,0,10.8831095597896,10.8831095597896,10.8831095597896,10.8831095597896,0,0.0,1.0
2009-02-09,19.3,19.3001,19.3,19.3001,2000,10.502200725197,10.5022551407448,10.502200725197,10.5022551407448,3675.42013431437,0.0,1.0
2009-02-10,19.96,19.99,19.84,19.99,1000,10.86134334067,10.8776680050097,10.7960446833113,10.8776680050097,1837.71006715719,0.0,1.0
2009-02-11,19.96,19.96,19.96,19.96,0,10.86134334067,10.86134334067,10.86134334067,10.86134334067,0,0.0,1.0
2009-02-12,19.96,19.985,19.0,19.05,1600,10.86134334067,10.8749472276198,10.3389540818001,10.3661618556996,2940.33610745151,0.0,1.0
2009-02-13,19.0,19.04,19.0,19.04,400,10.3389540818001,10.3607203009197,10.3389540818001,10.3607203009197,735.084026862877,0.0,1.0
2009-02-17,19.0,19.0,19.0,19.0,5,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,9.18855033578597,0.0,1.0
2009-02-18,19.0,19.0,19.0,19.0,2700,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,4961.81718132442,0.0,1.0
2009-02-19,19.0,19.0,19.0,19.0,0,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,0,0.0,1.0
2009-02-20,19.0,19.0,19.0,19.0,0,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,0,0.0,1.0
2009-02-23,19.0,19.0,19.0,19.0,0,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,0,0.0,1.0
2009-02-24,19.25,19.25,19.0,19.0,1200,10.4749929512975,10.4749929512975,10.3389540818001,10.3389540818001,2205.25208058863,0.0,1.0
2009-02-25,18.8,18.85,18.8,18.85,400,10.2301229862022,10.2573307601017,10.2301229862022,10.2573307601017,735.084026862878,0.0,1.0
2009-02-26,18.8,18.8,18.8,18.8,0,10.2301229862022,10.2301229862022,10.2301229862022,10.2301229862022,0,0.0,1.0
2009-02-27,19.0,19.0,19.0,19.0,300,10.3389540818001,10.3389540818001,10.3389540818001,10.3389540818001,551.313020147158,0.0,1.0
2009-03-02,18.5,18.8,18.5,18.8,2000,10.0668763428054,10.2301229862022,10.0668763428054,10.2301229862022,3675.42013431437,0.0,1.0
2009-03-03,18.5,18.5,18.5,18.5,1800,10.0668763428054,10.0668763428054,10.0668763428054,10.0668763428054,3307.87812088293,0.0,1.0
2009-03-04,19.0,19.0,18.5,18.5,1200,10.3389540818001,10.3389540818001,10.0668763428054,10.0668763428054,2205.25208058863,0.0,1.0
2009-03-05,18.5,18.62,18.5,18.62,2000,10.0668763428054,10.1321750001641,10.0668763428054,10.1321750001641,3675.42013431437,0.0,1.0
2009-03-06,18.45,18.5,18.25,18.5,2300,10.0396685689059,10.0668763428054,9.93083747330802,10.0668763428054,4226.73315446154,0.0,1.0
2009-03-09,18.285,18.45,18.285,18.45,1000,9.94988291503765,10.0396685689059,9.94988291503765,10.0396685689059,1837.71006715719,0.0,1.0
2009-03-10,18.25,18.25,18.25,18.25,800,9.93083747330802,9.93083747330802,9.93083747330802,9.93083747330802,1470.16805372575,0.0,1.0
2009-03-11,18.6,18.6,18.6,18.6,800,10.1212918906043,10.1212918906043,10.1212918906043,10.1212918906043,1470.16805372576,0.0,1.0
2009-03-12,17.5,18.25,17.5,18.25,22700,9.52272086481591,9.93083747330802,9.52272086481591,9.93083747330802,41716.0185244682,0.0,1.0
2009-03-13,18.59,18.59,17.5,17.99,3100,10.1158503358244,10.1158503358244,9.52272086481591,9.78935704903075,5696.90120818731,0.0,1.0
2009-03-16,18.61,18.63,18.6,18.6,500,10.1267334453842,10.137616554944,10.1212918906043,10.1212918906043,918.855033578597,0.0,1.0
2009-03-17,19.09,19.09,19.0661,19.0661,600,10.3879280748192,10.3879280748192,10.3749227588952,10.3749227588952,1102.62604029431,0.0,1.0
2009-03-18,19.09,19.09,19.09,19.09,0,10.3879280748192,10.3879280748192,10.3879280748192,10.3879280748192,0,0.0,1.0
2009-03-19,18.76,18.76,18.76,18.76,750,10.2083567670827,10.2083567670827,10.2083567670827,10.2083567670827,1378.28255036789,0.0,1.0
2009-03-20,18.76,18.81,18.76,18.81,819,10.2083567670827,10.2355645409821,10.2083567670827,10.2355645409821,1505.08454500173,0.0,1.0
2009-03-23,19.5,19.5,19.0,19.0,4100,10.6110318207949,10.6110318207949,10.3389540818001,10.3389540818001,7534.61127534445,0.0,1.0
2009-03-24,19.0,19.03,19.0,19.03,700,10.3389540818001,10.3552787461398,10.3389540818001,10.3552787461398,1286.39704701004,0.0,1.0
2009-03-25,19.0,19.0,18.9999,18.9999,200,10.3389540818001,10.3389540818001,10.3388996662523,10.3388996662523,367.542013431439,0.0,1.0
2009-03-26,19.25,19.25,19.25,19.25,300,10.4749929512975,10.4749929512975,10.4749929512975,10.4749929512975,551.313020147156,0.0,1.0
2009-03-27,19.25,19.25,19.25,19.25,0,10.4749929512975,10.4749929512975,10.4749929512975,10.4749929512975,0,0.0,1.0
2009-03-30,19.25,19.25,19.25,19.25,600,10.4749929512975,10.4749929512975,10.4749929512975,10.4749929512975,1102.62604029431,0.0,1.0
2009-03-31,19.96,19.96,19.96,19.96,100,10.86134334067,10.86134334067,10.86134334067,10.86134334067,183.771006715719,0.0,1.0
2009-04-01,19.25,19.4,19.25,19.4,600,10.4749929512975,10.5566162729959,10.4749929512975,10.5566162729959,1102.62604029431,0.0,1.0
2009-04-02,19.465,19.465,19.1,19.1,700,10.5919863790652,10.5919863790652,10.3933696295991,10.3933696295991,1286.39704701004,0.0,1.0
2009-04-03,20.42,20.5,19.1,19.1,300,11.1116548605452,11.1551872987843,10.3933696295991,10.3933696295991,551.313020147156,0.0,1.0
2009-04-06,20.0,20.0,20.0,20.0,0,10.8831095597896,10.8831095597896,10.8831095597896,10.8831095597896,0,0.0,1.0
2009-04-07,20.4,20.4,20.0,20.0,4400,11.1007717509854,11.1007717509854,10.8831095597896,10.8831095597896,8085.92429549163,0.0,1.0
2009-04-08,20.4,20.4,20.3,20.4,1800,11.1007717509854,11.1007717509854,11.0463562031865,11.1007717509854,3307.87812088294,0.0,1.0
2009-04-09,20.4,20.6,20.3,20.4,6400,11.225927510923,11.3359856237752,11.1708984544969,11.225927510923,11630.2194070791,0.23,1.0
2009-04-13,22.0,22.0,19.15,19.15,700,12.1063924137405,12.1063924137405,10.5380643055968,10.5380643055968,1272.05524764928,0.0,1.0
2009-04-14,22.0,22.0,21.7,21.7,900,12.1063924137405,12.1063924137405,11.9413052444622,11.9413052444622,1635.4996041205,0.0,1.0
2009-04-15,21.5,21.5,20.05,20.96,1000,11.83124713161,11.83124713161,11.0333258134317,11.5340902269091,1817.22178235612,0.0,1.0
2009-04-16,21.4,21.4,21.4,21.4,100,11.7762180751839,11.7762180751839,11.7762180751839,11.7762180751839,181.722178235612,0.0,1.0
2009-04-17,21.466,21.495,20.15,20.15,400,11.8125372524251,11.8284956787887,11.0883548698577,11.0883548698577,726.888712942448,0.0,1.0
2009-04-20,21.15,21.15,21.15,21.15,200,11.6386454341187,11.6386454341187,11.6386454341187,11.6386454341187,363.444356471222,0.0,1.0
2009-04-21,19.2501,19.2501,19.045,19.045,200,10.5931483910793,10.5931483910793,10.4802837963494,10.4802837963494,363.444356471224,0.0,1.0
2009-04-22,20.45,20.75,20.0,20.74,800,11.253442039136,11.4185292084143,11.0058112852186,11.4130263027717,1453.77742588489,0.0,1.0
2009-04-23,20.0,20.0,19.5,19.5,500,11.0058112852186,11.0058112852186,10.7306660030881,10.7306660030881,908.610891178058,0.0,1.0
2009-04-24,20.0,20.0,19.99,19.99,400,11.0058112852186,11.0058112852186,11.000308379576,11.000308379576,726.888712942446,0.0,1.0
2009-04-27,20.15,20.15,20.11,20.14,600,11.0883548698577,11.0883548698577,11.0663432472873,11.0828519642151,1090.33306941367,0.0,1.0
2009-04-28,20.2,20.2,20.15,20.15,1600,11.1158693980708,11.1158693980708,11.0883548698577,11.0883548698577,2907.55485176978,0.0,1.0
2009-04-29,20.2,20.2,20.2,20.2,300,11.1158693980708,11.1158693980708,11.1158693980708,11.1158693980708,545.166534706834,0.0,1.0
2009-04-30,20.23,20.23,20.23,20.23,100,11.1323781149986,11.1323781149986,11.1323781149986,11.1323781149986,181.722178235612,0.0,1.0
2009-05-01,20.62,20.65,20.56,20.65,500,11.3469914350604,11.3635001519882,11.3139740012047,11.3635001519882,908.610891178056,0.0,1.0
2009-05-04,20.51,20.51,20.51,20.51,100,11.2864594729917,11.2864594729917,11.2864594729917,11.2864594729917,181.722178235611,0.0,1.0
2009-05-05,20.6,20.6,20.47,20.47,2800,11.3359856237752,11.3359856237752,11.2644478504212,11.2644478504212,5088.22099059711,0.0,1.0
2009-05-06,20.6,20.6,20.6,20.6,99,11.3359856237752,11.3359856237752,11.3359856237752,11.3359856237752,179.904956453255,0.0,1.0
2009-05-07,20.5,20.6,20.3,20.3,1600,11.2809565673491,11.3359856237752,11.1708984544969,11.1708984544969,2907.55485176978,0.0,1.0
2009-05-08,21.5,21.75,20.75,20.75,1500,11.83124713161,11.9688197726752,11.4185292084143,11.4185292084143,2725.83267353417,0.0,1.0
2009-05-11,21.4,21.4,20.2,21.4,700,11.7762180751839,11.7762180751839,11.1158693980708,11.7762180751839,1272.05524764928,0.0,1.0
2009-05-12,21.8,21.8,20.2,21.4,1200,11.9963343008883,11.9963343008883,11.1158693980708,11.7762180751839,2180.66613882733,0.0,1.0
2009-05-13,21.85,21.85,20.37,20.37,500,12.0238488291013,12.0238488291013,11.2094187939952,11.2094187939952,908.61089117806,0.0,1.0
2009-05-14,21.94,21.94,21.5,21.5,200,12.0733749798848,12.0733749798848,11.83124713161,11.83124713161,363.444356471223,0.0,1.0
2009-05-15,22.0,22.0,22.0,22.0,200,12.1063924137405,12.1063924137405,12.1063924137405,12.1063924137405,363.444356471222,0.0,1.0
2009-05-18,23.0,23.0,22.34,22.34,500,12.6566829780014,12.6566829780014,12.2934912055892,12.2934912055892,908.610891178057,0.0,1.0
2009-05-19,24.25,24.3,22.25,22.8,10600,13.3445461833276,13.3720607115406,12.2439650548057,12.5466248651492,19262.5508929748,0.0,1.0
2009-05-20,26.0,26.935,24.88,24.88,8500,14.3075546707842,14.8220763483682,13.6912292388119,13.6912292388119,15446.385150027,0.0,1.0
2009-05-21,26.965,27.585,25.75,25.75,18300,14.838585065296,15.1797652151378,14.169982029719,14.169982029719,33255.1586171169,0.0,1.0
2009-05-22,26.74,28.33,25.92,26.63,14900,14.7147696883373,15.5897316855122,14.2635314256433,14.6542377262686,27076.6045571061,0.0,1.0
2009-05-26,27.32,28.73,26.31,28.73,14300,15.0339382156086,15.8098479112165,14.4781447457051,15.8098479112165,25986.2714876925,0.0,1.0
2009-05-27,26.15,27.0,26.03,26.75,2200,14.3900982554233,14.8578452350451,14.324063387712,14.7202725939799,3997.88792118346,0.0,1.0
2009-05-28,25.56,25.56,25.25,25.2501,800,14.0654268225094,14.0654268225094,13.8948367475885,13.8948917766449,1453.77742588489,0.0,1.0
2009-05-29,25.35,25.5,25.35,25.5,500,13.9498658040146,14.0324093886537,13.9498658040146,14.0324093886537,908.610891178056,0.0,1.0
2009-06-01,25.25,25.25,25.25,25.25,2000,13.8948367475885,13.8948367475885,13.8948367475885,13.8948367475885,3634.44356471223,0.0,1.0
2009-06-02,25.25,25.25,25.25,25.25,0,13.8948367475885,13.8948367475885,13.8948367475885,13.8948367475885,0,0.0,1.0
2009-06-03,26.0,26.045,25.84,25.99,2900,14.3075546707842,14.3323177461759,14.2195081805024,14.3020517651416,5269.94316883273,0.0,1.0
2009-06-04,26.5,26.5,25.995,26.34,1100,14.5826999529147,14.5826999529147,14.3048032179629,14.4946534626329,1998.94396059172,0.0,1.0
2009-06-05,26.75,26.75,25.0,26.5,2700,14.7202725939799,14.7202725939799,13.7572641065233,14.5826999529147,4906.49881236151,0.0,1.0
2009-06-08,27.0,27.0,26.25,26.5,3300,14.8578452350451,14.8578452350451,14.4451273118494,14.5826999529147,5996.83188177519,0.0,1.0
2009-06-09,27.0,27.0,25.17,26.02,4700,14.8578452350451,14.8578452350451,13.8508135024476,14.3185604820694,8540.94237707375,0.0,1.0
2009-06-10,27.0,27.31,26.97,27.0,5000,14.8578452350451,15.028435309966,14.8413365181173,14.8578452350451,9086.10891178059,0.0,1.0
2009-06-11,27.0,27.0,26.97,27.0,6300,14.8578452350451,14.8578452350451,14.8413365181173,14.8578452350451,11448.4972288435,0.0,1.0
2009-06-12,26.52,27.0,25.76,27.0,10300,14.5937057641999,14.8578452350451,14.1754849353616,14.8578452350451,18717.3843582679,0.0,1.0
2009-06-15,26.38,26.47,24.72,26.42,8900,14.5166650852033,14.5661912359868,13.6031827485302,14.5386767077738,16173.2738629695,0.0,1.0
2009-06-16,26.29,26.3,25.08,26.3,1900,14.4671389344199,14.4726418400625,13.8012873516641,14.4726418400625,3452.72138647661,0.0,1.0
2009-06-17,26.75,26.75,25.475,26.28,7200,14.7202725939799,14.7202725939799,14.0186521245472,14.4616360287772,13083.996832964,0.0,1.0
2009-06-18,26.75,26.85,25.97,25.97,3200,14.7202725939799,14.775301650406,14.2910459538564,14.2910459538564,5815.10970353956,0.0,1.0
2009-06-19,26.49,26.75,25.4,26.75,12200,14.577197047272,14.7202725939799,13.9773803322276,14.7202725939799,22170.1057447447,0.0,1.0
2009-06-22,26.0,26.48,25.25,26.43,18700,14.3075546707842,14.5716941416294,13.8948367475885,14.5441796134164,33982.0473300593,0.0,1.0
2009-06-23,26.14,26.25,25.8,25.96,9200,14.3845953497807,14.4451273118494,14.197496557932,14.2855430482138,16718.4403976763,0.0,1.0
2009-06-24,26.38,26.38,25.335,25.56,10300,14.5166650852033,14.5166650852033,13.9416114455507,14.0654268225094,18717.384358268,0.0,1.0
2009-06-25,26.5,26.55,25.34,25.7,39000,14.5826999529147,14.6102144811277,13.944362898372,14.1424675015059,70871.6495118883,0.0,1.0
2009-06-26,26.84,28.38,26.07,26.52,973500,14.7697987447634,15.6172462137252,14.3460750102825,14.5937057641999,1769065.40512367,0.0,1.0
2009-06-29,27.48,28.24,26.74,26.74,60400,15.1219847058904,15.5402055347287,14.7147696883373,14.7147696883373,109760.195654309,0.0,1.0
2009-06-30,27.22,27.85,27.22,27.85,14000,14.9789091591825,15.3255922146669,14.9789091591825,15.3255922146669,25441.1049529856,0.0,1.0
2009-07-01,27.25,27.25,26.99,27.25,7600,14.9954178761104,14.9954178761104,14.8523423294025,14.9954178761104,13810.8855459064,0.0,1.0
2009-07-02,26.36,26.97,26.08,26.08,9900,14.6322261036981,14.970832246462,14.4768003332491,14.4768003332491,17834.8802260542,0.23,1.0
2009-07-06,27.19,27.52,26.167,26.81,19300,15.0929524946719,15.2761328669868,14.5250933404958,14.8820175204912,34769.0089255401,0.0,1.0
2009-07-07,26.06,27.48,25.66,27.46,15000,14.4656984925028,15.2539291854941,14.2436616775757,15.2428273447478,27022.5457970518,0.0,1.0
2009-07-08,26.05,26.98,25.63,26.16,32900,14.4601475721296,14.9763831668352,14.2270089164561,14.5212076962346,59269.4504482004,0.0,1.0
2009-07-09,26.94,26.94,26.01,26.16,9800,14.9541794853425,14.9541794853425,14.4379438906369,14.5212076962346,17654.7299207405,0.0,1.0
2009-07-10,27.4,27.48,26.36,26.83,6700,15.2095218225087,15.2539291854941,14.6322261036981,14.8931193612375,12070.0704560165,0.0,1.0
2009-07-13,27.0,27.49,26.53,27.4,10400,14.9874850075816,15.2594801058673,14.7265917500422,15.2095218225087,18735.6317526225,0.0,1.0
2009-07-14,27.2,27.3,26.7501,26.96,36900,15.0985034150451,15.1540126187769,14.8487675074558,14.9652813260888,66475.4626607476,0.0,1.0
2009-07-15,26.86,27.2,25.56,27.1,36200,14.9097721223571,15.0985034150451,14.1881524738439,15.0429942113133,65214.4105235515,0.0,1.0
2009-07-16,27.28,27.28,25.83,26.72,12200,15.1429107780305,15.1429107780305,14.3380273239197,14.8320592371326,21978.3372482689,0.0,1.0
2009-07-17,27.02,27.44,26.52,27.3,32000,14.9985868483279,15.2317255040014,14.721040829669,15.1540126187769,57648.0977003772,0.0,1.0
2009-07-20,26.68,27.1,26.26,27.1,39000,14.8098555556398,15.0429942113133,14.5767168999664,15.0429942113133,70258.6190723349,0.0,1.0
2009-07-21,26.8,27.01,26.29,26.94,19000,14.876466600118,14.9930359279547,14.5933696610859,14.9541794853425,34228.5580095989,0.0,1.0
2009-07-22,27.46,27.68,26.05,26.85,27200,15.2428273447478,15.3649475929577,14.4601475721296,14.9042212019839,49000.8830453205,0.0,1.0
2009-07-23,28.64,28.72,26.8,27.18,53900,15.8978359487828,15.9422433117682,14.876466600118,15.0874015742988,97101.0145640729,0.0,1.0
2009-07-24,28.25,28.96,27.76,28.48,10800,15.6813500542288,16.0754654007245,15.4093549559431,15.8090212228119,19456.2329738774,0.0,1.0
2009-07-27,28.37,28.47,27.55,28.34,26500,15.747961098707,15.8034703024388,15.2927856281064,15.7313083375874,47739.8309081248,0.0,1.0
2009-07-28,28.5,28.5,27.585,27.585,11000,15.8201230635583,15.8201230635583,15.3122138494125,15.3122138494125,19816.5335845047,0.0,1.0
2009-07-29,28.59,28.59,28.01,28.5,8200,15.8700813469169,15.8700813469169,15.5481279652726,15.8201230635583,14772.3250357217,0.0,1.0
2009-07-30,28.7,28.73,28.26,28.59,11600,15.9311414710219,15.9477942321414,15.686900974602,15.8700813469169,20897.4354163867,0.0,1.0
2009-07-31,28.41,28.73,28.2,28.53,27900,15.7701647801997,15.9477942321414,15.653595452363,15.8367758246778,50261.9351825164,0.0,1.0
2009-08-03,28.44,28.44,27.7,28.09,23100,15.7868175413192,15.7868175413192,15.376049433704,15.592535328258,41614.7205274599,0.0,1.0
2009-08-04,29.25,29.3,27.45,28.39,24300,16.2364420915467,16.2641966934126,15.2372764243746,15.7590629394533,43776.5241912239,0.0,1.0
2009-08-05,29.05,29.31,28.44,29.31,25300,16.1254236840831,16.2697476137857,15.7868175413192,16.2697476137857,45578.0272443608,0.0,1.0
2009-08-06,27.93,29.07,27.8,28.99,40600,15.5037206022871,16.1365255248295,15.4315586374358,16.092118161844,73141.0239573538,0.0,1.0
2009-08-07,28.29,28.93,27.8,28.93,25700,15.7035537357216,16.058812639605,15.4315586374358,16.058812639605,46298.6284656153,0.0,1.0
2009-08-10,28.51,29.02,27.55,28.11,15800,15.8256739839315,16.1087709229636,15.2927856281064,15.6036371690043,28463.7482395612,0.0,1.0
2009-08-11,28.45,28.98,28.4,28.7,4600,15.7923684616924,16.0865672414709,15.7646138598265,15.9311414710219,8286.91404442923,0.0,1.0
2009-08-12,28.74,29.48,28.45,28.45,14100,15.9533451525146,16.3641132601298,15.7923684616924,15.7923684616924,25401.1930492287,0.0,1.0
2009-08-13,28.2,28.96,28.08,28.96,26000,15.653595452363,16.0754654007245,15.5869844078848,16.0754654007245,46839.0793815563,0.0,1.0
2009-08-14,27.59,28.48,27.5801,28.44,58700,15.3149893095991,15.8090212228119,15.3094938984296,15.7868175413192,105748.229219129,0.0,1.0
2009-08-17,26.62,27.58,26.44,27.58,9100,14.7765500334008,15.3094383892259,14.6766334666836,15.3094383892259,16393.6777835447,0.0,1.0
2009-08-18,27.99,27.99,26.5,26.67,12500,15.5370261245262,15.5370261245262,14.7099389889226,14.8043046352667,22518.7881642099,0.0,1.0
2009-08-19,27.97,28.2,26.71,27.78,12200,15.5259242837799,15.653595452363,14.8265083167594,15.4204567966895,21978.3372482687,0.0,1.0
2009-08-20,27.45,28.01,27.24,27.8,38300,15.2372764243746,15.5481279652726,15.1207070965378,15.4315586374358,68997.5669351389,0.0,1.0
2009-08-21,27.84,28.05,26.84,27.92,18100,15.4537623189285,15.5703316467653,14.8986702816107,15.498169681914,32607.2052617759,0.0,1.0
2009-08-24,27.73,27.93,27.15,27.77,8400,15.3927021948236,15.5037206022871,15.0707488131792,15.4149058763163,15132.625646349,0.0,1.0
2009-08-25,27.35,27.95,27.11,27.9,10000,15.1817672206428,15.5148224430335,15.0485451316865,15.4870678411676,18015.0305313679,0.0,1.0
2009-08-26,27.37,27.6,27.0,27.35,10100,15.1928690613892,15.3205402299723,14.9874850075816,15.1817672206428,18195.1808366815,0.0,1.0
2009-08-27,27.5,27.5,27.015,27.015,7000,15.2650310262405,15.2650310262405,14.9958113881413,14.9958113881413,12610.5213719575,0.0,1.0
2009-08-28,27.0,27.39,26.875,27.29,5400,14.9874850075816,15.2039709021355,14.9180985029168,15.1484616984037,9728.11648693862,0.0,1.0
2009-08-31,26.42,26.96,26.3075,26.96,15000,14.6655316259372,14.9652813260888,14.603083771739,14.9652813260888,27022.5457970518,0.0,1.0
2009-09-01,25.56,26.53,25.55,26.25,11300,14.1881524738439,14.7265917500422,14.1826015534707,14.5711659795932,20356.9845004457,0.0,1.0
2009-09-02,25.6,25.74,25.53,25.74,5000,14.2103561553366,14.2880690405611,14.1714997127243,14.2880690405611,9007.51526568393,0.0,1.0
2009-09-03,25.9,26.0,25.51,25.61,10800,14.3768837665319,14.4323929702637,14.160397871978,14.2159070757098,19456.2329738774,0.0,1.0
2009-09-04,26.22,26.78,25.72,25.82,8200,14.5545132184736,14.8653647593716,14.2769671998147,14.3324764035465,14772.3250357217,0.0,1.0
2009-09-08,26.56,26.96,26.1,26.34,1600,14.7432445111617,14.9652813260888,14.4879021739955,14.6211242629518,2882.40488501886,0.0,1.0
2009-09-09,26.22,26.5,26.0,26.49,6400,14.5545132184736,14.7099389889226,14.4323929702637,14.7043880685495,11529.6195400755,0.0,1.0
2009-09-10,25.87,26.63,25.75,26.14,11100,14.3602310054124,14.782100953774,14.2936199609343,14.5101058554882,19996.6838898183,0.0,1.0
2009-09-11,25.93,25.96,25.51,25.96,4700,14.3935365276515,14.410189288771,14.160397871978,14.410189288771,8467.06434974288,0.0,1.0
2009-09-14,25.8,25.87,25.5,25.68,5000,14.3213745628002,14.3602310054124,14.1548469516048,14.254763518322,9007.51526568391,0.0,1.0
2009-09-15,25.94,26.29,25.71,26.29,9900,14.3990874480246,14.5933696610859,14.2714162794415,14.5933696610859,17834.8802260543,0.0,1.0
2009-09-16,26.03,26.1,25.76,26.0,6200,14.4490457313833,14.4879021739955,14.2991708813074,14.4323929702637,11169.318929448,0.0,1.0
2009-09-17,25.96,26.175,25.65,25.65,4200,14.410189288771,14.5295340767943,14.2381107572025,14.2381107572025,7566.31282317451,0.0,1.0
2009-09-18,26.01,26.03,25.66,25.91,20800,14.4379438906369,14.4490457313833,14.2436616775757,14.3824346869051,37471.2635052452,0.0,1.0
2009-09-21,25.57,26.01,25.57,25.75,6600,14.193703394217,14.4379438906369,14.193703394217,14.2936199609343,11889.9201507028,0.0,1.0
2009-09-22,25.81,25.9,25.6,25.9,3800,14.3269254831733,14.3768837665319,14.2103561553366,14.3768837665319,6845.71160191981,0.0,1.0
2009-09-23,25.51,26.0,25.095,26.0,9500,14.160397871978,14.4323929702637,13.9300346764911,14.4323929702637,17114.2790047995,0.0,1.0
2009-09-24,25.17,25.86,25.17,25.53,17500,13.9716665792899,14.3546800850392,13.9716665792899,14.1714997127243,31526.3034298938,0.0,1.0
2009-09-25,25.56,25.78,25.2,25.25,26300,14.1881524738439,14.3102727220538,13.9883193404094,14.0160739422753,47379.5302974974,0.0,1.0
2009-09-28,25.81,26.0,25.2,25.51,8900,14.3269254831733,14.4323929702637,13.9883193404094,14.160397871978,16033.3771729174,0.0,1.0
2009-09-29,25.26,25.8,25.26,25.8,6100,14.0216248626485,14.3213745628002,14.0216248626485,14.3213745628002,10989.1686241344,0.0,1.0
2009-09-30,24.33,25.31,23.79,25.31,15500,13.5053892679429,14.0493794645144,13.2056395677913,14.0493794645144,27923.2973236203,0.0,1.0
2009-10-01,23.66,24.27,23.66,24.27,4100,13.13347760294,13.4720837457039,13.13347760294,13.4720837457039,7386.16251786082,0.0,1.0
2009-10-02,23.37,23.87,23.36,23.72,6100,12.9725009121178,13.2500469307767,12.9669499917446,13.1667831251791,10989.1686241344,0.0,1.0
2009-10-05,24.07,24.36,23.41,23.55,5500,13.3610653382403,13.5220420290625,12.9947045936105,13.072417478835,9908.26679225233,0.0,1.0
2009-10-06,24.5,25.06,23.48,24.21,7200,13.599754914287,13.910606455185,13.0335610362228,13.4387782234648,12970.8219825848,0.0,1.0
2009-10-07,24.26,24.6,23.64,24.6,6800,13.4665328253307,13.6552641180187,13.1223757621936,13.6552641180187,12250.2207613301,0.0,1.0
2009-10-08,23.44,24.87,23.06,24.24,14600,13.1390285233132,13.9405989494368,12.9260237946929,13.5874595309348,26046.3701249126,0.23,1.0
2009-10-09,24.33,24.33,23.25,23.43,2700,13.6379080192922,13.6379080192922,13.032526159003,13.1334231357179,4816.79447515509,0.0,1.0
2009-10-12,24.5,24.5,24.0,24.28,1300,13.7331996084118,13.7331996084118,13.4529302286483,13.6098810813159,2319.19733988949,0.0,1.0
2009-10-13,24.29,25.25,24.22,25.25,2900,13.6154864689111,14.1536036780571,13.5762487557442,14.1536036780571,5173.59406590733,0.0,1.0
2009-10-14,24.62,24.99,24.22,24.46,4900,13.800464259555,14.00786360058,13.5762487557442,13.7107780580307,8741.58997342963,0.0,1.0
2009-10-15,25.51,25.75,23.5,24.59,61000,14.2993437555341,14.4338730578206,13.1726608488848,13.7836480967692,108823.87517943,0.0,1.0
2009-10-16,25.41,25.75,25.22,25.33,17000,14.2432898795814,14.4338730578206,14.1367875152712,14.1984467788192,30327.9652139394,0.0,1.0
2009-10-19,25.59,25.85,25.325,25.5,7800,14.3441868562962,14.4899269337733,14.1956440850216,14.2937383679388,13915.184039337,0.0,1.0
2009-10-20,25.12,25.53,25.03,25.53,1600,14.0807336393185,14.3105545307246,14.0302851509611,14.3105545307246,2854.39672601784,0.0,1.0
2009-10-21,24.67,25.27,24.385,25.03,12300,13.8284911975314,14.1648144532476,13.6687376510662,14.0302851509611,21943.1748312621,0.0,1.0
2009-10-22,24.75,25.6,24.63,24.99,7000,13.8733342982935,14.3497922438915,13.8060696471503,14.00786360058,12487.9856763281,0.0,1.0
2009-10-23,22.95,25.23,22.95,24.6,7800,12.8643645311449,14.1423929028665,12.8643645311449,13.7892534843645,13915.184039337,0.0,1.0
2009-10-26,22.7,23.25,22.7,23.1,4500,12.7242298412632,13.032526159003,12.7242298412632,12.948445345074,8027.99079192513,0.0,1.0
2009-10-27,21.95,23.24,21.95,23.24,13600,12.3038257716179,13.0269207714078,12.3038257716179,13.0269207714078,24262.3721711516,0.0,1.0
2009-10-28,21.99,22.59,21.75,22.59,9400,12.326247321999,12.6625705777152,12.1917180197125,12.6625705777152,16769.5807653548,0.0,1.0
2009-10-29,21.13,21.9885,21.13,21.9885,26700,11.8441839888058,12.3254065138597,11.8441839888058,12.3254065138597,47632.7453654224,0.0,1.0
2009-10-30,21.22,21.37,21.0,21.15,12000,11.8946324771632,11.9787132910922,11.7713139500673,11.8553947639963,21407.9754451337,0.0,1.0
2009-11-02,22.0,22.4,21.75,22.1,5500,12.3318527095943,12.5560682134051,12.1917180197125,12.387906585547,9811.98874568627,0.0,1.0
2009-11-03,22.18,22.5,21.96,22.5,9100,12.4327496863091,12.6121220893578,12.3094311592132,12.6121220893578,16234.3813792265,0.0,1.0
2009-11-04,20.92,22.13,20.89,22.13,11600,11.7264708493051,12.4047227483328,11.7096546865193,12.4047227483328,20694.3762636293,0.0,1.0
2009-11-05,21.03,21.28,20.88,21.28,9900,11.7881301128531,11.9282648027348,11.704049298924,11.9282648027348,17661.5797422353,0.0,1.0
2009-11-06,20.83,20.91,20.75,20.85,12700,11.6760223609477,11.7208654617098,11.6311792601855,11.6872331361382,22656.7740127665,0.0,1.0
2009-11-09,21.17,21.6,21.02,21.17,7400,11.8666055391868,12.1076372057835,11.7825247252578,11.8666055391868,13201.5848578325,0.0,1.0
2009-11-10,21.0,21.38,21.0,21.27,6600,11.7713139500673,11.9843186786875,11.7713139500673,11.9226594151395,11774.3864948235,0.0,1.0
2009-11-11,21.06,21.816,21.0,21.26,9900,11.8049462756389,12.2287135778413,11.7713139500673,11.9170540275443,17661.5797422353,0.0,1.0
2009-11-12,20.05,21.06,20.01,21.05,8500,11.2388021285166,11.8049462756389,11.2163805781355,11.7993408880436,15163.9826069697,0.0,1.0
2009-11-13,20.36,20.43,20.04,20.16,11800,11.41256914397,11.4518068571369,11.2331967409213,11.3004613920646,21051.1758543814,0.0,1.0
2009-11-16,21.79,22.44,20.4,20.4,4900,12.2141395700936,12.5784897637862,11.434990694351,11.434990694351,8741.5899734296,0.0,1.0
2009-11-17,22.22,22.3,21.29,21.29,7000,12.4551712366902,12.5000143374524,11.9338701903301,11.9338701903301,12487.985676328,0.0,1.0
2009-11-18,21.84,22.33,21.6,22.12,13700,12.2421665080699,12.5168305002382,12.1076372057835,12.3991173607375,24440.7719665278,0.0,1.0
2009-11-19,20.79,22.07,20.56,22.07,15100,11.6536008105666,12.3710904227612,11.5246768958754,12.3710904227612,26938.3691017932,0.0,1.0
2009-11-20,20.82,21.45,20.59,20.82,9600,11.6704169733524,12.0235563918544,11.5414930586612,11.6704169733524,17126.380356107,0.0,1.0
2009-11-23,21.2,21.88,20.835,21.0,7900,11.8834217019727,12.264588058451,11.6788250547453,11.7713139500673,14093.583834713,0.0,1.0
2009-11-24,21.76,22.08,21.0375,21.175,8300,12.1973234073078,12.3766958103564,11.7923341535495,11.8694082329845,14807.1830162175,0.0,1.0
2009-11-25,21.88,22.201,21.75,21.75,2000,12.264588058451,12.4445210002592,12.1917180197125,12.1917180197125,3567.9959075223,0.0,1.0
2009-11-27,21.23,21.9,21.23,21.75,5900,11.9002378647585,12.2757988336416,11.9002378647585,12.1917180197125,10525.5879271907,0.0,1.0
2009-11-30,21.08,21.61,21.05,21.13,17100,11.8161570508294,12.1132425933787,11.7993408880436,11.8441839888058,30506.3650093156,0.0,1.0
2009-12-01,21.17,21.44,21.05,21.24,6400,11.8666055391868,12.0179510042591,11.7993408880436,11.9058432523537,11417.5869040714,0.0,1.0
2009-12-02,22.03,22.36,21.19,21.19,7600,12.3486688723801,12.533646663024,11.8778163143774,11.8778163143774,13558.3844485847,0.0,1.0
2009-12-03,22.28,22.885,21.55,22.15,14100,12.4888035622618,12.8279295117757,12.0796102678071,12.4159335235233,25154.3711480322,0.0,1.0
2009-12-04,22.55,22.75,21.95,22.63,7800,12.6401490273341,12.7522567792395,12.3038257716179,12.6849921280963,13915.184039337,0.0,1.0
2009-12-07,22.92,23.0,22.0201,22.55,8100,12.8475483683591,12.8923914691213,12.3431195386608,12.6401490273341,14450.3834254653,0.0,1.0
2009-12-08,22.54,22.99,22.02,22.49,8800,12.6345436397389,12.886786081526,12.3430634847848,12.6065167017625,15699.181993098,0.0,1.0
2009-12-09,23.85,24.44,22.05,22.3,18200,13.3688494147192,13.6995672828402,12.3598796475706,12.5000143374524,32468.7627584529,0.0,1.0
2009-12-10,23.35,24.25,23.23,23.94,4000,13.0885800349557,13.59306491853,13.0213153838125,13.4192979030767,7135.9918150446,0.0,1.0
2009-12-11,23.14,23.49,23.11,23.49,5000,12.9708668954551,13.1670554612895,12.9540507326692,13.1670554612895,8919.9897688057,0.0,1.0
2009-12-14,23.69,23.88,22.55,22.55,5400,13.2791632131949,13.385665577505,12.6401490273341,12.6401490273341,9633.58895031019,0.0,1.0
2009-12-15,23.04,24.1,22.63,22.83,16900,12.9148130195024,13.508984104601,12.6849921280963,12.7970998800017,30149.5654185632,0.0,1.0
2009-12-16,23.28,23.7,23.14,23.5,7000,13.0493423217888,13.2847686007902,12.9708668954551,13.1726608488848,12487.9856763281,0.0,1.0
2009-12-17,23.06,23.77,23.0,23.77,4800,12.9260237946929,13.3240063139571,12.8923914691213,13.3240063139571,8563.19017805349,0.0,1.0
2009-12-18,23.25,23.95,22.75,23.29,38000,13.032526159003,13.4249032906719,12.7522567792395,13.0549477093841,67791.9222429237,0.0,1.0
2009-12-21,23.74,23.99,22.8,22.9,11700,13.3071901511713,13.447324841053,12.7802837172159,12.8363375931686,20872.7760590053,0.0,1.0
2009-12-22,23.78,24.16,23.32,23.32,7200,13.3296117015523,13.5426164301726,13.0717638721699,13.0717638721699,12844.7852670803,0.0,1.0
2009-12-23,23.82,23.99,23.61,23.9,4400,13.3520332519334,13.447324841053,13.2343201124328,13.3968763526956,7849.59099654905,0.0,1.0
2009-12-24,24.16,24.16,23.97,23.97,700,13.5426164301726,13.5426164301726,13.4361140658625,13.4361140658625,1248.7985676328,0.0,1.0
2009-12-28,24.33,24.5,23.31,24.02,4300,13.7668319339834,13.8630243478255,13.1896774509311,13.5914222381538,7599.35186989159,0.23,1.0
2009-12-29,24.21,24.28,23.8,24.2,5200,13.6989314065655,13.7385400475593,13.4669379378876,13.6932730292807,9189.91388917121,0.0,1.0
2009-12-30,24.4,24.5,23.36,24.1,6900,13.8064405749772,13.8630243478255,13.2179693373552,13.6366892564324,12194.3088144772,0.0,1.0
2009-12-31,24.04,24.37,23.6,24.37,3800,13.6027389927234,13.7894654431227,13.3537703921911,13.7894654431227,6715.70630362514,0.0,1.0
2010-01-04,24.16,24.4,23.24,24.19,7400,13.6706395201414,13.8064405749772,13.1500688099373,13.6876146519958,13077.9543807436,0.0,1.0
2010-01-05,23.76,24.18,23.5,24.18,6400,13.4443044287483,13.681956274711,13.2971866193428,13.681956274711,11310.6632482107,0.0,1.0
2010-01-06,22.43,24.15,22.36,23.68,20300,12.6917402498663,13.6649811428565,12.6521316088726,13.3990374104697,35876.0099904185,0.0,1.0
2010-01-07,22.34,23.05,22.23,22.99,6700,12.6408148543029,13.0425596415256,12.5785727041698,13.0086093778166,11840.8505879706,0.0,1.0
2010-01-08,22.65,22.75,22.4,22.48,6800,12.8162245501325,12.8728083229808,12.6747651180119,12.7200321362905,12017.5797012239,0.0,1.0
2010-01-11,23.1,23.18,23.01,23.11,7900,13.0708515279497,13.1161185462283,13.0199261323863,13.0765099052346,13961.5999470101,0.0,1.0
2010-01-12,23.09,23.23,22.94,22.94,6400,13.0651931506649,13.1444104326525,12.9803174913925,12.9803174913925,11310.6632482107,0.0,1.0
2010-01-13,23.12,23.38,23.05,23.35,19600,13.0821682825194,13.2292860919249,13.0425596415256,13.2123109600704,34638.9061976453,0.0,1.0
2010-01-14,23.16,23.49,23.16,23.44,3600,13.1048017916587,13.291528242058,13.1048017916587,13.2632363556338,6362.24807711853,0.0,1.0
2010-01-15,23.08,23.58,23.0,23.37,16500,13.0595347733801,13.3424536376214,13.0142677551015,13.2236277146401,29160.3036867932,0.0,1.0
2010-01-19,23.9,23.99,23.1,23.16,7400,13.5235217107359,13.5744471062993,13.0708515279497,13.1048017916587,13077.9543807436,0.0,1.0
2010-01-20,23.32,23.75,23.085,23.75,8800,13.1953358282159,13.4386460514635,13.0623639620225,13.4386460514635,15552.1619662898,0.0,1.0
2010-01-21,23.0,23.84,23.0,23.46,9100,13.0142677551015,13.4895714470269,13.0142677551015,13.2745531102035,16082.3493060496,0.0,1.0
2010-01-22,23.3,23.46,22.69,23.06,5800,13.1840190736463,13.2745531102035,12.8388580592718,13.0482180188104,10250.2885686909,0.0,1.0
2010-01-25,22.98,23.75,22.58,23.3,4600,13.0029510005318,13.4386460514635,12.7766159091387,13.1840190736463,8129.53920965146,0.0,1.0
2010-01-26,23.65,24.0,22.62,23.0,23900,13.3820622786152,13.5801054835841,12.799249418278,13.0142677551015,42238.2580675369,0.0,1.0
2010-01-27,24.07,24.08,23.1901,23.49,7400,13.6197141245779,13.6253725018627,13.121833507286,13.291528242058,13077.9543807437,0.0,1.0
2010-01-28,23.21,24.01,23.03,24.01,9900,13.1330936780828,13.585763860869,13.0312428869559,13.585763860869,17496.182212076,0.0,1.0
2010-01-29,23.58,23.835,23.3,23.76,4400,13.3424536376214,13.4867422583845,13.1840190736463,13.4443044287483,7776.08098314488,0.0,1.0
2010-02-01,23.68,24.1,23.46,23.66,8600,13.3990374104697,13.6366892564324,13.2745531102035,13.3877206559,15198.7037397831,0.0,1.0
2010-02-02,23.21,23.8,23.12,23.8,8000,13.1330936780828,13.4669379378876,13.0821682825194,13.4669379378876,14138.3290602634,0.0,1.0
2010-02-03,22.48,23.57,22.48,23.25,8700,12.7200321362905,13.3367952603366,12.7200321362905,13.1557271872221,15375.4328530364,0.0,1.0
2010-02-04,22.13,22.58,22.1,22.5,5500,12.5219889313215,12.7766159091387,12.5050137994671,12.7313488908601,9720.10122893112,0.0,1.0
2010-02-05,22.01,22.26,21.8,22.26,6300,12.4540884039036,12.5955478360243,12.3352624809223,12.5955478360243,11133.9341349574,0.0,1.0
2010-02-08,21.36,22.01,21.36,22.01,6900,12.0862938803899,12.4540884039036,12.0862938803899,12.4540884039036,12194.3088144772,0.0,1.0
2010-02-09,21.3,22.06,21.3,21.61,5300,12.0523436166809,12.4823802903278,12.0523436166809,12.2277533125105,9366.64300242452,0.0,1.0
2010-02-10,21.48,21.81,21.215,21.25,4800,12.1541944078078,12.3409208582071,12.0042474097599,12.0240517302568,8482.99743615804,0.0,1.0
2010-02-11,21.68,21.88,21.5,21.5,5500,12.2673619535043,12.3805294992009,12.1655111623775,12.1655111623775,9720.10122893112,0.0,1.0
2010-02-12,21.69,21.69,21.5,21.51,2800,12.2730203307892,12.2730203307892,12.1655111623775,12.1711695396623,4948.41517109218,0.0,1.0
2010-02-16,21.86,21.98,21.54,21.84,2900,12.3692127446312,12.4371132720491,12.1881446715168,12.3578959900616,5125.14428434549,0.0,1.0
2010-02-17,22.05,22.05,21.8,21.95,3200,12.4767219130429,12.4767219130429,12.3352624809223,12.4201381401947,5655.33162410537,0.0,1.0
2010-02-18,22.42,22.44,21.72,22.17,10400,12.6860818725815,12.6973986271512,12.2899954626436,12.5446224404608,18379.8277783424,0.0,1.0
2010-02-19,22.08,22.5,21.85,22.45,15600,12.4936970448974,12.7313488908601,12.3635543673464,12.703057004436,27569.7416675136,0.0,1.0
2010-02-22,22.13,22.565,21.56,21.56,9300,12.5219889313215,12.7681283432115,12.1994614260864,12.1994614260864,16435.8075325563,0.0,1.0
2010-02-23,23.43,23.91,22.4,22.48,11000,13.257577978349,13.5291800880207,12.6747651180119,12.7200321362905,19440.2024578622,0.0,1.0
2010-02-24,22.91,23.34,22.69,23.34,4900,12.963342359538,13.2066525827856,12.8388580592718,13.2066525827856,8659.72654941135,0.0,1.0
2010-02-25,22.78,22.83,22.44,22.83,1400,12.8897834548353,12.9180753412594,12.6973986271512,12.9180753412594,2474.20758554609,0.0,1.0
2010-02-26,22.94,23.13,22.75,22.78,5600,12.9803174913925,13.0878266598042,12.8728083229808,12.8897834548353,9896.83034218439,0.0,1.0
2010-03-01,23.67,23.75,22.58,23.0,6500,13.3933790331849,13.4386460514635,12.7766159091387,13.0142677551015,11487.392361464,0.0,1.0
2010-03-02,24.25,24.4,23.41,23.41,10200,13.7215649157048,13.8064405749772,13.2462612237794,13.2462612237794,18026.3695518358,0.0,1.0
2010-03-03,24.15,24.7,24.15,24.19,7000,13.6649811428565,13.976191893522,13.6649811428565,13.6876146519958,12371.0379277305,0.0,1.0
2010-03-04,24.2,24.2,24.0,24.2,3000,13.6932730292807,13.6932730292807,13.5801054835841,13.6932730292807,5301.87339759877,0.0,1.0
2010-03-05,24.67,24.78,24.17,24.17,5700,13.9592167616675,14.0214589118006,13.6762978974262,13.6762978974262,10073.5594554377,0.0,1.0
2010-03-08,24.62,24.74,24.2,24.74,1500,13.9309248752434,13.9988254026613,13.6932730292807,13.9988254026613,2650.93669879939,0.0,1.0
2010-03-09,25.0,25.0,24.51,24.68,5200,14.1459432120668,14.1459432120668,13.8686827251103,13.9648751389524,9189.91388917122,0.0,1.0
2010-03-10,25.58,25.58,25.02,25.14,3400,14.4741290945868,14.4741290945868,14.1572599666365,14.2251604940544,6008.78985061193,0.0,1.0
2010-03-11,25.88,25.88,25.4,25.4,2800,14.6438804131316,14.6438804131316,14.3722783034599,14.3722783034599,4948.41517109218,0.0,1.0
2010-03-12,25.43,25.99,25.43,25.47,2400,14.3892534353144,14.7061225632647,14.3892534353144,14.4118869444537,4241.49871807901,0.0,1.0
2010-03-15,26.05,26.25,25.38,25.54,2700,14.7400728269736,14.8532403726701,14.3609615488902,14.4514955854475,4771.6860578389,0.0,1.0
2010-03-16,26.0,26.0,25.38,25.5,4900,14.7117809405495,14.7117809405495,14.3609615488902,14.4288620763081,8659.72654941132,0.0,1.0
2010-03-17,25.4,25.5,25.1701,25.44,1400,14.3722783034599,14.4288620763081,14.2421922096817,14.3949118125992,2474.20758554609,0.0,1.0
2010-03-18,25.38,25.6,25.18,25.3,3800,14.3609615488902,14.4854458491564,14.2477940031937,14.3156945306116,6715.70630362513,0.0,1.0
2010-03-19,25.95,25.96,25.5,25.53,13900,14.6834890541253,14.6891474314102,14.4288620763081,14.4458372081626,24565.3467422077,0.0,1.0
2010-03-22,25.64,25.894,25.06,25.81,6800,14.5080793582957,14.6518021413303,14.1798934757758,14.6042717721378,12017.5797012239,0.0,1.0
2010-03-23,25.55,25.7,25.16,25.53,5500,14.4571539627323,14.5420296220047,14.236477248624,14.4458372081626,9720.10122893108,0.0,1.0
2010-03-24,25.26,25.52,25.16,25.425,2800,14.2930610214723,14.4401788308778,14.236477248624,14.3864242466719,4948.41517109219,0.0,1.0
2010-03-25,24.59,25.29,24.47,25.25,25700,13.9139497433889,14.3100361533268,13.846049215971,14.2874026441875,45419.3821060962,0.0,1.0
2010-03-26,24.16,24.52,24.0,24.41,4000,13.6706395201414,13.8743411023951,13.5801054835841,13.812098952262,7069.16453013168,0.0,1.0
2010-03-29,23.17,24.2,23.0,24.2,6000,13.1104601689435,13.6932730292807,13.0142677551015,13.6932730292807,10603.7467951976,0.0,1.0
2010-03-30,23.42,23.59,22.86,23.59,8100,13.2519196010642,13.3481120149062,12.9350504731139,13.3481120149062,14315.0581735167,0.0,1.0
2010-03-31,23.4,23.75,23.0,23.0,6300,13.2406028464945,13.4386460514635,13.0142677551015,13.0142677551015,11133.9341349575,0.0,1.0
2010-04-01,23.55,23.95,23.25,23.55,4600,13.3254785057669,13.55181359716,13.1557271872221,13.3254785057669,8129.53920965148,0.0,1.0
2010-04-05,24.48,24.48,23.89,23.89,3100,13.8517075932558,13.8517075932558,13.517863333451,13.517863333451,5478.60251085208,0.0,1.0
2010-04-06,24.02,24.48,23.9,24.35,3800,13.5914222381538,13.8517075932558,13.5235217107359,13.7781486885531,6715.70630362511,0.0,1.0
2010-04-07,23.05,24.095,23.03,23.9,6200,13.0425596415256,13.63386006779,13.0312428869559,13.5235217107359,10957.2050217041,0.0,1.0
2010-04-08,22.7,23.42,22.7,23.2,9800,12.8445164365567,13.2519196010642,12.8445164365567,13.127435300798,17319.4530988226,0.0,1.0
2010-04-09,23.03,23.035,22.71,22.71,4100,13.161385564507,13.1642430081814,12.9785091693423,12.9785091693423,7174.24465207033,0.23,1.0
2010-04-12,22.9,23.315,22.7,23.31,4400,13.0870920289713,13.3242598539505,12.9727942819934,13.321402410276,7699.18938270966,0.0,1.0
2010-04-13,22.95,23.09,22.72,23.09,4800,13.1156664657158,13.1956748886003,12.9842240566912,13.1956748886003,8399.1156902287,0.0,1.0
2010-04-14,23.22,23.25,22.98,23.0,4400,13.269968424136,13.2871130861827,13.1328111277625,13.1442409024603,7699.18938270963,0.0,1.0
2010-04-15,23.47,23.63,23.13,23.13,4300,13.4128406078584,13.5042788054407,13.2185344379959,13.2185344379959,7524.20780582987,0.0,1.0
2010-04-16,23.0,23.74,23.0,23.55,7900,13.1442409024603,13.5671425662786,13.1442409024603,13.4585597066495,13823.5445735014,0.0,1.0
2010-04-19,23.1,23.2,23.01,23.16,2500,13.2013897759492,13.2585386494382,13.1499557898092,13.2356791000426,4374.53942199413,0.0,1.0
2010-04-20,23.29,23.43,22.7,22.8,2500,13.3099726355782,13.3899810584628,12.9727942819934,13.0299431554824,4374.53942199413,0.0,1.0
2010-04-21,23.83,23.87,23.8,23.8,2200,13.6185765524186,13.6414361018142,13.6014318903719,13.6014318903719,3849.59469135483,0.0,1.0
2010-04-22,23.63,23.99,23.53,23.8,5200,13.5042788054407,13.7100147500009,13.4471299319517,13.6014318903719,9099.04199774777,0.0,1.0
2010-04-23,23.46,23.69,23.25,23.6,4700,13.4071257205095,13.5385681295341,13.2871130861827,13.487134143394,8224.13411334893,0.0,1.0
2010-04-26,23.59,23.6,23.2501,23.6,4800,13.4814192560451,13.487134143394,13.2871702350562,13.487134143394,8399.11569022872,0.0,1.0
2010-04-27,23.15,23.6,23.01,23.6,7600,13.2299642126937,13.487134143394,13.1499557898092,13.487134143394,13298.5998428621,0.0,1.0
2010-04-28,23.29,23.4,23.2,23.2,13200,13.3099726355782,13.3728363964161,13.2585386494382,13.2585386494382,23097.568148129,0.0,1.0
2010-04-29,23.7,23.77,23.28,23.6,5100,13.544283016883,13.5842872283252,13.3042577482294,13.487134143394,8924.06042086798,0.0,1.0
2010-04-30,23.33,23.94,23.32,23.94,7500,13.3328321849738,13.6814403132565,13.3271172976249,13.6814403132565,13123.6182659824,0.0,1.0
2010-05-03,23.38,23.52,23.25,23.3,3100,13.3614066217183,13.4414150446028,13.2871130861827,13.3156875229271,5424.42888327271,0.0,1.0
2010-05-04,23.2,23.232,23.0,23.21,5900,13.2585386494382,13.2768262889547,13.1442409024603,13.2642535367871,10323.9130359061,0.0,1.0
2010-05-05,22.8,23.35,22.8,23.17,4900,13.0299431554824,13.3442619596716,13.0299431554824,13.2413939873915,8574.09726710844,0.0,1.0
2010-05-06,22.6,23.34,22.5,22.86,7400,12.9156454085044,13.3385470723227,12.8584965350155,13.0642324795757,12948.6366891026,0.0,1.0
2010-05-07,21.5,22.55,21.5,22.51,25000,12.2870078001259,12.88707097176,12.2870078001259,12.8642114223644,43745.3942199412,0.0,1.0
2010-05-10,22.97,22.97,21.73,21.88,21300,13.1270962404136,13.1270962404136,12.4184502091505,12.5041735193839,37271.0758753898,0.0,1.0
2010-05-11,22.42,23.075,22.19,22.82,7800,12.8127774362243,13.187102557577,12.6813350271997,13.0413729301801,13648.5629966217,0.0,1.0
2010-05-12,22.16,22.39,21.8,22.39,15300,12.664190365153,12.7956327741776,12.4584544205928,12.7956327741776,26772.1812626041,0.0,1.0
2010-05-13,22.37,22.76,21.95,22.0,5500,12.7842029994798,13.0070836060868,12.5441777308262,12.5727521675707,9623.98672838709,0.0,1.0
2010-05-14,22.18,22.39,22.18,22.27,2600,12.6756201398508,12.7956327741776,12.6756201398508,12.7270541259909,4549.52099887389,0.0,1.0
2010-05-17,22.1,22.53,21.94,22.53,3000,12.6299010410597,12.8756411970622,12.5384628434773,12.8756411970622,5249.44730639292,0.0,1.0
2010-05-18,22.09,22.4,22.09,22.33,2100,12.6241861537108,12.8013476615265,12.6241861537108,12.7613434500843,3674.61311447505,0.0,1.0
2010-05-19,22.13,22.25,22.09,22.09,5500,12.6470457031063,12.7156243512931,12.6241861537108,12.6241861537108,9623.98672838709,0.0,1.0
2010-05-20,21.64,22.065,21.63,22.01,8600,12.3670162230104,12.6098989353385,12.3613013356615,12.5784670549196,15048.4156116598,0.0,1.0
2010-05-21,21.21,21.56,21.16,21.56,12500,12.1212760670079,12.3212971242193,12.0927016302634,12.3212971242193,21872.6971099706,0.0,1.0
2010-05-24,21.35,22.0,21.19,21.2,3200,12.2012844898925,12.5727521675707,12.1098462923101,12.115561179659,5599.41046015246,0.0,1.0
2010-05-25,21.16,22.0,21.08,21.08,8200,12.0927016302634,12.5727521675707,12.0469825314723,12.0469825314723,14348.4893041408,0.0,1.0
2010-05-26,21.32,21.95,21.1,21.37,6500,12.1841398278458,12.5441777308262,12.0584123061701,12.2127142645903,11373.8024971847,0.0,1.0
2010-05-27,21.99,22.0,21.15,21.83,5800,12.5670372802218,12.5727521675707,12.0869867429146,12.4755990826395,10148.9314590264,0.0,1.0
2010-05-28,22.26,22.35,21.79,22.35,3600,12.721339238642,12.772773224782,12.4527395332439,12.772773224782,6299.33676767152,0.0,1.0
2010-06-01,20.7,22.33,20.7,22.33,23500,11.8298168122142,12.7613434500843,11.8298168122142,12.7613434500843,41120.6705667449,0.0,1.0
2010-06-02,21.38,21.48,20.8,21.27,5500,12.2184291519392,12.2755780254281,11.8869656857032,12.1555653911013,9623.98672838703,0.0,1.0
2010-06-03,21.51,21.69,21.22,21.49,6400,12.2927226874748,12.3955906597549,12.1269909543568,12.281292912777,11198.8209203049,0.0,1.0
2010-06-04,20.4,21.29,20.4,21.29,11400,11.6583701917474,12.1669951657991,11.6583701917474,12.1669951657991,19947.8997642931,0.0,1.0
2010-06-07,20.33,20.87,20.21,20.7,9200,11.6183659803051,11.9269698971455,11.5497873321184,11.8298168122142,16098.3050729384,0.0,1.0
2010-06-08,20.51,20.6,20.29,20.38,5000,11.7212339525852,11.7726679387253,11.5955064309095,11.6469404170496,8749.07884398825,0.0,1.0
2010-06-09,21.79,21.79,20.74,20.8,4100,12.4527395332439,12.4527395332439,11.8526763616098,11.8869656857032,7174.24465207034,0.0,1.0
2010-06-10,21.99,22.07,21.1301,22.07,12600,12.5670372802218,12.612756379013,12.0756141170902,12.612756379013,22047.6786868503,0.0,1.0
2010-06-11,21.92,22.41,21.57,22.395,12600,12.5270330687795,12.8070625488754,12.3270120115682,12.7984902178521,22047.6786868504,0.0,1.0
2010-06-14,21.95,22.4,21.85,22.13,3400,12.5441777308262,12.8013476615265,12.4870288573373,12.6470457031063,5949.37361391201,0.0,1.0
2010-06-15,22.21,22.25,21.36,21.36,12700,12.6927648018975,12.7156243512931,12.2069993772414,12.2069993772414,22222.6602637301,0.0,1.0
2010-06-16,22.08,22.15,21.77,21.77,22000,12.6184712663619,12.6584754778041,12.4413097585461,12.4413097585461,38495.9469135481,0.0,1.0
2010-06-17,22.13,22.41,21.5101,22.0,17400,12.6470457031063,12.8070625488754,12.2927798363483,12.5727521675707,30446.7943770792,0.0,1.0
2010-06-18,22.1,22.26,21.64,22.26,30900,12.6299010410597,12.721339238642,12.3670162230104,12.721339238642,54069.3072558471,0.0,1.0
2010-06-21,22.13,22.35,21.89,22.34,8300,12.6470457031063,12.772773224782,12.5098884067328,12.7670583374331,14523.4708810205,0.0,1.0
2010-06-22,21.9,22.25,21.85,22.25,8400,12.5156032940817,12.7156243512931,12.4870288573373,12.7156243512931,14698.4524579003,0.0,1.0
2010-06-23,21.95,22.21,21.85,22.195,12300,12.5441777308262,12.6927648018975,12.4870288573373,12.6841924708742,21522.7339562111,0.0,1.0
2010-06-24,22.2,22.5,21.31,21.5,19300,12.6870499145486,12.8584965350155,12.1784249404969,12.2870078001259,33771.4443377946,0.0,1.0
2010-06-25,27.11,27.84,21.83,22.22,375400,15.4930596028564,15.9102463793258,12.4755990826395,12.6984796892464,656880.839606638,0.0,1.0
2010-06-28,25.17,25.84,24.52,25.5,41500,14.3843714571707,14.7672689095467,14.0129037794924,14.5729627396842,72617.3544051021,0.0,1.0
2010-06-29,24.4,25.16,24.29,24.57,24900,13.9443251313057,14.3786565698218,13.8814613704678,14.0414782162369,43570.4126430613,0.0,1.0
2010-06-30,24.28,24.79,24.28,24.39,11600,13.8757464831189,14.1672057379126,13.8757464831189,13.9386102439568,20297.8629180528,0.0,1.0
2010-07-01,24.77,24.9,24.195,24.6,15600,14.1557759632148,14.2300694987505,13.8271699406533,14.0586228782836,27297.1259932433,0.0,1.0
2010-07-02,24.85,25.09,24.7,25.03,6200,14.201495062006,14.3386523583795,14.1157717517726,14.3043630342861,10848.8577665454,0.0,1.0
2010-07-06,24.86,25.38,24.75,25.06,12700,14.2072099493549,14.5043840914975,14.144346188517,14.3215076963328,22222.6602637301,0.0,1.0
2010-07-07,25.74,25.9,24.82,25.06,13900,14.7101200360577,14.80155823364,14.1843503999593,14.3215076963328,24322.4391862873,0.0,1.0
2010-07-08,26.27,26.31,25.27,25.75,14300,15.0130090655492,15.0358686149448,14.4415203306596,14.7158349234066,25022.3654938063,0.0,1.0
2010-07-09,25.4,26.74,25.25,26.1,8500,14.6472562752199,15.4199855432826,14.5607567302875,15.0509208182377,14739.9619384866,0.23,1.0
2010-07-12,24.9,25.14,24.5601,25.14,11700,14.3589244587785,14.4973237306704,14.1629164899617,14.4973237306704,20289.1240800346,0.0,1.0
2010-07-13,25.97,26.04,25.12,25.26,9500,14.975954545963,15.0163210002648,14.4857904580127,14.5665233666163,16474.0751077203,0.0,1.0
2010-07-14,25.78,25.88,25.45,25.7,10200,14.8663884557153,14.9240548190035,14.676089456864,14.8202553650847,17687.9543261839,0.0,1.0
2010-07-15,25.75,25.88,25.02,25.88,7900,14.8490885467288,14.9240548190035,14.4281240947244,14.9240548190035,13699.4940369464,0.0,1.0
2010-07-16,25.26,26.0,24.98,25.48,17700,14.5665233666163,14.9932544549495,14.4050575494091,14.6933893658505,30693.8030954368,0.0,1.0
2010-07-19,25.26,25.36,25.01,25.11,9600,14.5665233666163,14.6241897299046,14.4223574583956,14.4800238216839,16647.4864246437,0.0,1.0
2010-07-20,25.99,26.17,24.81,25.06,7400,14.9874878186206,15.0912872725395,14.3070247318191,14.4511906400397,12832.4374523296,0.0,1.0
2010-07-21,25.01,25.99,25.01,25.99,6100,14.4223574583956,14.9874878186206,14.4223574583956,14.9874878186206,10578.0903323257,0.0,1.0
2010-07-22,25.82,25.82,25.192,25.69,7700,14.8894550010306,14.8894550010306,14.5273102395803,14.8144887287558,13352.6714030996,0.0,1.0
2010-07-23,26.05,26.25,25.326,25.6,5800,15.0220876365936,15.1374203631701,14.6045831663865,14.7625890017964,10057.8563815556,0.0,1.0
2010-07-26,26.5,26.6,25.528,26.05,14200,15.2815862713908,15.3392526346791,14.7210692202288,15.0220876365936,24624.4070031188,0.0,1.0
2010-07-27,26.29,26.79,25.99,26.79,17200,15.1604869084854,15.4488187249268,14.9874878186206,15.4488187249268,29826.7465108201,0.0,1.0
2010-07-28,26.02,26.89,26.02,26.33,4800,15.0047877276071,15.506485088215,15.0047877276071,15.1835534538007,8323.74321232186,0.0,1.0
2010-07-29,25.93,26.46,25.93,26.33,4500,14.9528880006477,15.2585197260755,14.9528880006477,15.1835534538007,7803.50926155173,0.0,1.0
2010-07-30,26.12,26.5,25.56,25.63,40600,15.0624540908954,15.2815862713908,14.7395224564811,14.7798889107829,70404.9946708889,0.0,1.0
2010-08-02,26.4,26.417,25.93,26.4,15900,15.2239199081025,15.2337231898615,14.9528880006477,15.2239199081025,27572.3993908162,0.0,1.0
2010-08-03,25.77,26.4799,25.53,25.85,10700,14.8606218193864,15.2699953323699,14.7222225474946,14.9067549100171,18555.0109108009,0.0,1.0
2010-08-04,26.11,26.46,26.0,26.24,6000,15.0566874545666,15.2585197260755,14.9932544549495,15.1316537268413,10404.6790154023,0.0,1.0
2010-08-05,25.94,26.39,25.94,26.03,1900,14.9586546369765,15.2181532717737,14.9586546369765,15.0105543639359,3294.81502154407,0.0,1.0
2010-08-06,25.31,25.71,25.31,25.7,1300,14.5953565482604,14.8260220014135,14.5953565482604,14.8202553650847,2254.34712000384,0.0,1.0
2010-08-09,26.0,26.89,25.04,25.57,16100,14.9932544549495,15.506485088215,14.4396573673821,14.7452890928099,27919.2220246628,0.0,1.0
2010-08-10,25.25,26.2,25.25,25.64,6400,14.5607567302875,15.108587181526,14.5607567302875,14.7856555471117,11098.3242830958,0.0,1.0
2010-08-11,25.03,25.465,24.75,24.9,7500,14.4338907310533,14.6847394113572,14.2724249138461,14.3589244587785,13005.8487692529,0.0,1.0
2010-08-12,24.28,25.44,24.28,24.8,6600,14.0013930063913,14.6703228205352,14.0013930063913,14.3012580954903,11445.1469169425,0.0,1.0
2010-08-13,23.6,24.19,22.76,24.19,22900,13.609261736031,13.9494932794318,13.1248642844096,13.9494932794318,39711.1915754523,0.0,1.0
2010-08-16,25.2,25.99,23.5,23.62,10400,14.5319235486433,14.9874878186206,13.5515953727428,13.6207950086887,18034.7769600307,0.0,1.0
2010-08-17,25.77,26.78,25.46,25.46,32000,14.8606218193864,15.4430520885979,14.6818560931928,14.6818560931928,55491.6214154792,0.0,1.0
2010-08-18,25.28,26.1,24.93,25.78,11300,14.5780566392739,15.0509208182377,14.376224367765,14.8663884557153,19595.4788123411,0.0,1.0
2010-08-19,24.15,25.09,24.15,25.09,3800,13.9264267341165,14.4684905490262,13.9264267341165,14.4684905490262,6589.63004308814,0.0,1.0
2010-08-20,23.26,24.5,23.04,24.11,17400,13.4131961008509,14.1282590056255,13.2863301016168,13.9033601888012,30173.5691446668,0.0,1.0
2010-08-23,22.2,24.35,22.2,23.3,11500,12.8019326499953,14.0417594606931,12.8019326499953,13.4362626461662,19942.3014461878,0.0,1.0
2010-08-24,21.57,22.21,21.43,22.2,15500,12.4386345612792,12.8076992863241,12.3579016526757,12.8019326499953,26878.7541231227,0.0,1.0
2010-08-25,22.12,22.21,21.63,21.8,10400,12.7557995593647,12.8076992863241,12.4732343792522,12.5712671968422,18034.7769600307,0.0,1.0
2010-08-26,21.99,22.5,21.95,22.27,7700,12.6808332870899,12.9749317398601,12.6577667417746,12.8422991042971,13352.6714030997,0.0,1.0
2010-08-27,22.8,22.968,21.79,22.29,13100,13.1479308297249,13.2448103200492,12.5655005605134,12.8538323769547,22716.8825169618,0.0,1.0
2010-08-30,21.85,22.4,21.77,22.4,10300,12.6001003784864,12.9172653765718,12.5539672878558,12.9172653765718,17861.3656431073,0.0,1.0
2010-08-31,21.98,22.35,21.91,22.26,6600,12.6750666507611,12.8884321949277,12.6347001964593,12.8365324679683,11445.1469169426,0.0,1.0
2010-09-01,22.82,22.87,22.01,22.33,14900,13.1594641023826,13.1882972840267,12.6923665597476,12.8768989222701,25838.2862215824,0.0,1.0
2010-09-02,22.67,22.68,22.07,22.68,3800,13.0729645574502,13.078731193779,12.7269663777206,13.078731193779,6589.63004308812,0.0,1.0
2010-09-03,23.01,23.01,22.3,22.81,7200,13.2690301926303,13.2690301926303,12.8595990132836,13.1536974660537,12485.6148184828,0.0,1.0
2010-09-07,21.86,22.91,21.85,22.91,8200,12.6058670148152,13.211363829342,12.6001003784864,13.211363829342,14219.7279877165,0.0,1.0
2010-09-08,22.24,22.64,22.01,22.08,5000,12.8249991953106,13.0556646484637,12.6923665597476,12.7327330140494,8670.56584616861,0.0,1.0
2010-09-09,22.13,22.65,22.13,22.58,3600,12.7615661956935,13.0614312847925,12.7615661956935,13.0210648304907,6242.8074092414,0.0,1.0
2010-09-10,21.79,21.96,21.79,21.96,4200,12.5655005605134,12.6635333781035,12.5655005605134,12.6635333781035,7283.27531078163,0.0,1.0
2010-09-13,22.62,22.7,21.86,22.06,10900,13.044131375806,13.0902644664366,12.6058670148152,12.7211997413917,18901.8335446476,0.0,1.0
2010-09-14,22.28,22.68,22.16,22.68,4600,12.8480657406259,13.078731193779,12.77886610468,13.078731193779,7976.92057847513,0.0,1.0
2010-09-15,22.61,22.89,22.0,22.27,6100,13.0383647394772,13.1998305566844,12.6865999234188,12.8422991042971,10578.0903323257,0.0,1.0
2010-09-16,22.46,23.09,22.23,23.0,11000,12.9518651945448,13.3151632832609,12.8192325589818,13.2632635563014,19075.2448615709,0.0,1.0
2010-09-17,22.6,23.7,22.35,22.8,19400,13.0325981031484,13.6669280993193,12.8884321949277,13.1479308297249,33641.7954831341,0.0,1.0
2010-09-20,23.63,23.96,22.5,22.57,11500,13.6265616450175,13.8168606438688,12.9749317398601,13.0152981941619,19942.3014461878,0.0,1.0
2010-09-21,24.45,24.81,23.46,23.97,6500,14.0994258239813,14.3070247318191,13.5285288274275,13.8226272801976,11271.7356000192,0.0,1.0
2010-09-22,23.82,24.38,23.74,24.36,8600,13.7361277352652,14.0590593696795,13.6899946446346,14.0475260970219,14913.37325541,0.0,1.0
2010-09-23,23.08,23.89,22.89,23.89,3800,13.3093966469321,13.776494189567,13.1998305566844,13.776494189567,6589.63004308812,0.0,1.0
2010-09-24,23.87,23.989,23.2901,23.3,9200,13.7649609169094,13.8335838892224,13.4305536762007,13.4362626461662,15953.8411569502,0.0,1.0
2010-09-27,23.51,24.0,23.3,23.3,4600,13.5573620090716,13.8399271891841,13.4362626461662,13.4362626461662,7976.92057847512,0.0,1.0
2010-09-28,23.81,23.88,23.32,23.6,5200,13.7303610989364,13.7707275532382,13.4477959188239,13.609261736031,9017.38848001535,0.0,1.0
2010-09-29,24.64,24.69,23.63,23.63,15400,14.208991914229,14.2378250958732,13.6265616450175,13.6265616450175,26705.3428061993,0.0,1.0
2010-09-30,24.99,25.0,24.28,24.63,4600,14.410824185738,14.4165908220668,14.0013930063913,14.2032252779002,7976.92057847509,0.0,1.0
2010-10-01,24.83,25.24,24.64,25.0,3100,14.3185580044767,14.5549900939586,14.208991914229,14.4165908220668,5375.75082462455,0.0,1.0
2010-10-04,24.66,24.97,24.045,24.1,5300,14.2205251868867,14.3992909130803,13.8658770526638,13.8975935524724,9190.7997969387,0.0,1.0
2010-10-05,25.5,25.5,24.83,25.0,13400,14.7049226385081,14.7049226385081,14.3185580044767,14.4165908220668,23237.1164677319,0.0,1.0
2010-10-06,25.18,25.5,25.04,25.46,10200,14.5203902759857,14.7049226385081,14.4396573673821,14.6818560931928,17687.9543261839,0.0,1.0
2010-10-07,24.15,25.3,23.81,25.24,6800,14.0590593696795,14.7285383872833,13.8611264427358,14.6936090472344,11680.7245550272,0.23,1.0
2010-10-08,25.2,25.33,24.16,24.16,5800,14.6703228205352,14.7460030573078,14.0648809263543,14.0648809263543,9962.97094399371,0.0,1.0
2010-10-11,25.04,25.09,24.18,24.81,900,14.5771779137381,14.6062856971122,14.076524039704,14.4432821102174,1545.97824993006,0.0,1.0
2010-10-12,25.05,25.05,23.83,24.93,2800,14.5829994704129,14.5829994704129,13.8727695560854,14.5131407903151,4809.71011089354,0.0,1.0
2010-10-13,25.48,25.97,24.92,25.08,10200,14.83332640743,15.118582684496,14.5073192336403,14.6004641404374,17521.0868325407,0.0,1.0
2010-10-14,25.02,25.75,24.267,25.48,8900,14.5655348003885,14.99050843765,14.1271715827749,14.83332640743,15288.0071381973,0.0,1.0
2010-10-15,25.07,25.75,24.8,25.58,20500,14.5946425837626,14.99050843765,14.4374605535425,14.8915419741782,35213.9490261847,0.0,1.0
2010-10-18,25.27,26.66,24.46,25.29,20200,14.7110737172589,15.5202700950582,14.2395276265988,14.7227168306085,34698.6229428747,0.0,1.0
2010-10-19,23.85,25.06,23.75,25.06,9800,13.8844126694351,14.5888210270877,13.8261971026869,14.5888210270877,16833.9853881273,0.0,1.0
2010-10-20,24.55,25.61,24.09,24.09,6300,14.2919216366722,14.9090066442026,14.0241300296306,14.0241300296306,10821.8477495104,0.0,1.0
2010-10-21,24.21,25.3,23.85,25.0,11600,14.0939887097284,14.7285383872833,13.8844126694351,14.5538916870389,19925.9418879875,0.0,1.0
2010-10-22,23.9,26.0,23.86,24.27,8500,13.9135204528091,15.1360473545204,13.8902342261099,14.1289180497773,14600.905693784,0.0,1.0
2010-10-25,24.73,25.25,24.16,24.16,9000,14.3967096568188,14.6994306039092,14.0648809263543,14.0648809263543,15459.7824993007,0.0,1.0
2010-10-26,24.11,25.09,24.09,24.71,4600,14.0357731429803,14.6062856971122,14.0241300296306,14.3850665434692,7901.66661075363,0.0,1.0
2010-10-27,23.82,25.96,23.45,24.19,9000,13.8669479994106,15.1127611278211,13.6515504024424,14.0823455963788,15459.7824993006,0.0,1.0
2010-10-28,23.25,24.3,23.0,24.03,9700,13.5351192689461,14.1463827198018,13.3895803520757,13.9892006895817,16662.210027024,0.0,1.0
2010-10-29,23.28,23.9599,23.0,23.17,8300,13.5525839389706,13.9483915772913,13.3895803520757,13.4885468155476,14257.3549715772,0.0,1.0
2010-11-01,23.3,23.58,23.06,23.44,5200,13.5642270523202,13.727230639215,13.4245096921246,13.6457288457676,8932.3187773737,0.0,1.0
2010-11-02,23.89,24.2,23.39,23.6,16400,13.9076988961343,14.0881671530536,13.6166210623936,13.7388737525647,28171.1592209478,0.0,1.0
2010-11-03,24.2,24.43,23.1,23.64,9600,14.0881671530536,14.2220629565744,13.4477959188239,13.7621599792639,16490.4346659207,0.0,1.0
2010-11-04,26.19,26.71,24.46,24.46,23000,15.2466569313419,15.5493778784323,14.2395276265988,14.2395276265988,39508.3330537683,0.0,1.0
2010-11-05,25.54,26.23,24.9,26.2,7100,14.8682557474789,15.2699431580412,14.4956761202907,15.2524784880167,12196.0506383371,0.0,1.0
2010-11-08,25.25,25.9,25.08,25.08,8900,14.6994306039092,15.0778317877723,14.6004641404374,14.6004641404374,15288.0071381973,0.0,1.0
2010-11-09,24.87,25.68,24.78,25.41,7100,14.4782114502663,14.9497575409263,14.4258174401929,14.7925755107063,12196.0506383371,0.0,1.0
2010-11-10,25.16,25.7,24.5,24.79,8400,14.6470365938359,14.9614006542759,14.2628138532981,14.4316389968677,14429.1303326806,0.0,1.0
2010-11-11,25.28,26.25,25.04,25.05,3200,14.7168952739337,15.2815862713908,14.5771779137381,14.5829994704129,5496.81155530688,0.0,1.0
2010-11-12,25.26,25.41,25.05,25.1,2900,14.7052521605841,14.7925755107063,14.5829994704129,14.612107253787,4981.48547199685,0.0,1.0
2010-11-15,25.65,25.76,25.051,25.12,5700,14.9322928709019,14.9963299943248,14.5835816260804,14.6237503671366,9791.19558289037,0.0,1.0
2010-11-16,24.04,25.68,24.02,25.68,19800,13.9950222462566,14.9497575409263,13.9833791329069,14.9497575409263,34011.5214984613,0.0,1.0
2010-11-17,24.4,25.07,23.65,24.13,14900,14.2045982865499,14.5946425837626,13.7679815359388,14.0474162563299,25594.5288043977,0.0,1.0
2010-11-18,24.95,25.15,24.5,24.7,8500,14.5247839036648,14.6412150371611,14.2628138532981,14.3792449867944,14600.9056937839,0.0,1.0
2010-11-19,25.09,25.13,24.47,24.99,9700,14.6062856971122,14.6295719238115,14.2453491832736,14.548070130364,16662.210027024,0.0,1.0
2010-11-22,25.46,25.99,23.91,24.88,19300,14.8216832940804,15.1302257978456,13.919342009484,14.4840330069411,33152.6446929446,0.0,1.0
2010-11-23,24.48,25.37,24.4,25.06,15400,14.2511707399484,14.769289284007,14.2045982865499,14.5888210270877,26453.4056099145,0.0,1.0
2010-11-24,25.21,25.27,24.65,24.86,17400,14.67614437721,14.7110737172589,14.3501372034203,14.4723898935914,29888.9128319812,0.0,1.0
2010-11-26,24.97,25.34,24.81,24.96,6000,14.5364270170144,14.7518246139826,14.4432821102174,14.5306054603396,10306.5216662004,0.0,1.0
2010-11-29,24.74,25.01,24.3,24.73,9000,14.4025312134936,14.5597132437137,14.1463827198018,14.3967096568188,15459.7824993007,0.0,1.0
2010-11-30,24.37,24.79,24.31,24.41,11200,14.1871336165255,14.4316389968677,14.1522042764766,14.2104198432247,19238.8404435741,0.0,1.0
2010-12-01,24.68,25.4,24.52,24.8,20400,14.3676018734448,14.7867539540315,14.2744569666477,14.4374605535425,35042.1736650813,0.0,1.0
2010-12-02,23.65,25.44,23.32,25.44,18700,13.7679815359388,14.8100401807307,13.5758701656698,14.8100401807307,32121.9925263245,0.0,1.0
2010-12-03,23.33,23.95,23.1,23.52,18000,13.5816917223447,13.9426282361832,13.4477959188239,13.6923012991662,30919.5649986011,0.0,1.0
2010-12-06,23.56,23.73,23.17,23.17,6000,13.7155875258654,13.8145539893373,13.4885468155476,13.4885468155476,10306.5216662004,0.0,1.0
2010-12-07,24.39,24.4,23.54,23.54,11000,14.1987767298751,14.2045982865499,13.7039444125158,13.7039444125158,18895.2897213674,0.0,1.0
2010-12-08,24.33,24.8,24.14,24.51,4300,14.1638473898262,14.4374605535425,14.0532378130047,14.2686354099729,7386.34052744363,0.0,1.0
2010-12-09,24.19,24.79,24.05,24.79,20100,14.0823455963788,14.4316389968677,14.0008438029314,14.4316389968677,34526.8475817714,0.0,1.0
2010-12-10,24.045,24.44,23.61,24.35,7200,13.997933024594,14.2278845132492,13.7446953092395,14.1754905031758,12367.8259994405,0.0,1.0
2010-12-13,24.1,24.915,24.06,24.06,14400,14.0299515863055,14.5044084553029,14.0066653596062,14.0066653596062,24735.6519988809,0.0,1.0
2010-12-14,24.53,24.875,24.29,24.29,3400,14.2802785233225,14.4811222286037,14.1405611631269,14.1405611631269,5840.36227751358,0.0,1.0
2010-12-15,24.59,24.8,24.59,24.73,2600,14.3152078633714,14.4374605535425,14.3152078633714,14.3967096568188,4466.15938868685,0.0,1.0
2010-12-16,25.32,25.6,24.63,24.63,5900,14.7401815006329,14.9031850875278,14.3384940900707,14.3384940900707,10134.7463050971,0.0,1.0
2010-12-17,25.65,25.65,24.87,25.21,19300,14.9322928709019,14.9322928709019,14.4782114502663,14.67614437721,33152.6446929446,0.0,1.0
2010-12-20,25.42,25.49,25.24,25.24,2700,14.7983970673811,14.8391479641048,14.6936090472344,14.6936090472344,4637.93474979019,0.0,1.0
2010-12-21,25.71,25.9,25.37,25.37,8100,14.9672222109508,15.0778317877723,14.769289284007,14.769289284007,13913.8042493705,0.0,1.0
2010-12-22,25.71,25.97,24.58,24.58,16900,14.9672222109508,15.118582684496,14.3093863066966,14.3093863066966,29030.0360264644,0.0,1.0
2010-12-23,25.6,25.7,25.37,25.37,2400,14.9031850875278,14.9614006542759,14.769289284007,14.769289284007,4122.60866648016,0.0,1.0
2010-12-27,25.75,25.75,25.75,25.75,700,14.99050843765,14.99050843765,14.99050843765,14.99050843765,1202.42752772338,0.0,1.0
2010-12-28,25.74,25.87,25.4,25.6,12300,15.118582684496,15.1949391627005,14.9188811261149,15.0363526310449,20941.2487008239,0.23,1.0
2010-12-29,25.68,25.85,25.52,25.74,8000,15.0833412330169,15.1831920122075,14.9893640290729,15.118582684496,13620.3243582595,0.0,1.0
2010-12-30,25.26,25.668,24.6,25.33,2400,14.8366510726639,15.0762929427211,14.4489951063947,14.8777660993894,4086.09730747783,0.0,1.0
2010-12-31,24.65,25.55,24.65,25.07,3800,14.4783629826272,15.0069847548124,14.4783629826272,14.7250531429803,6469.65407017327,0.0,1.0
2011-01-03,25.94,26.04,24.97,24.97,12400,15.236054189426,15.294789941891,14.6663173905153,14.6663173905153,21111.5027553022,0.0,1.0
2011-01-04,25.13,25.86,25.08,25.86,9800,14.7602945944593,15.189065587454,14.7309267182268,15.189065587454,16684.8973388679,0.0,1.0
2011-01-05,25.48,25.5824,25.1,25.41,5800,14.9658697280869,15.0260151386111,14.7426738687198,14.9247547013614,9874.73515973811,0.0,1.0
2011-01-06,25.39,25.42,24.9301,25.4,9200,14.9130075508684,14.9306282766079,14.6428818252818,14.9188811261149,15663.3730119984,0.0,1.0
2011-01-07,24.61,25.5,24.54,25.39,15500,14.4548686816412,14.9776168785799,14.4137536549157,14.9130075508684,26389.3784441278,0.0,1.0
2011-01-10,24.44,24.97,24.28,24.61,17200,14.3550179024507,14.6663173905153,14.2610406985067,14.4548686816412,29283.6973702579,0.0,1.0
2011-01-11,24.33,24.87,24.33,24.54,18700,14.2904085747392,14.6075816380503,14.2904085747392,14.4137536549157,31837.5081874315,0.0,1.0
2011-01-12,23.8,24.86,23.77,24.62,13500,13.9791090866746,14.6017080628038,13.9614883609351,14.4607422568877,22984.2973545628,0.0,1.0
2011-01-13,23.15,24.24,23.14,24.03,11700,13.597326695652,14.2375463975207,13.5914531204055,14.1142013173441,19919.7243739544,0.0,1.0
2011-01-14,23.48,23.697,23.21,23.43,12600,13.7911546787865,13.9186112616356,13.632568147131,13.761786802554,21452.0108642587,0.0,1.0
2011-01-18,23.21,23.63,23.0,23.33,8200,13.632568147131,13.8792583074841,13.5092230669544,13.703051050089,13960.8324672159,0.0,1.0
2011-01-19,22.38,23.36,22.22,23.1,26000,13.1450614016713,13.7206717758285,13.0510841977273,13.5679588194195,44266.0541643433,0.0,1.0
2011-01-20,22.0,22.82,22.0,22.21,21200,12.9218655423042,13.4034987125174,12.9218655423042,13.0452106224808,36093.8595493877,0.0,1.0
2011-01-21,21.84,22.5,21.77,22.3,24700,12.8278883383602,13.2155443046293,12.7867733116347,13.0980727996993,42052.7514561261,0.0,1.0
2011-01-24,22.63,22.92,22.01,22.12,9200,13.2919007828339,13.4622344649824,12.9277391175507,12.9923484452623,15663.3730119983,0.0,1.0
2011-01-25,22.82,23.24,22.37,22.37,21300,13.4034987125174,13.6501888728705,13.1391878264248,13.1391878264248,36264.1136038658,0.0,1.0
2011-01-26,23.45,23.54,22.9,22.9,6800,13.773533953047,13.8263961302655,13.4504873144894,13.4504873144894,11577.2757045206,0.0,1.0
2011-01-27,23.4,23.5,22.9501,23.47,6900,13.7441660768145,13.8029018292795,13.4799139264744,13.78528110354,11747.5297589988,0.0,1.0
2011-01-28,21.7,23.45,21.61,23.27,18100,12.7456582849092,13.773533953047,12.6927961076907,13.66780959861,30815.983860562,0.0,1.0
2011-01-31,22.7,22.7,21.89,21.89,13000,13.3330158095594,13.3330158095594,12.8572562145927,12.8572562145927,22133.0270821716,0.0,1.0
2011-02-01,23.53,23.61,22.85,22.85,18900,13.820522555019,13.867511156991,13.4211194382569,13.4211194382569,32178.0162963881,0.0,1.0
2011-02-02,23.38,23.49,23.17,23.37,4200,13.7324189263215,13.797028254033,13.609073846145,13.726545351075,7150.67028808622,0.0,1.0
2011-02-03,23.19,23.46,22.63,23.46,5200,13.620820996638,13.7794075282935,13.2919007828339,13.7794075282935,8853.21083286863,0.0,1.0
2011-02-04,22.9,23.22,22.76,23.03,10500,13.4504873144894,13.6384417223775,13.3682572610384,13.5268437926939,17876.6757202156,0.0,1.0
2011-02-07,22.85,23.23,22.76,23.23,5000,13.4211194382569,13.644315297624,13.3682572610384,13.644315297624,8512.70272391217,0.0,1.0
2011-02-08,22.62,23.06,22.35,23.06,7200,13.2860272075874,13.5444645184334,13.1274406759318,13.5444645184334,12258.2919224335,0.0,1.0
2011-02-09,22.26,22.51,21.93,22.51,9800,13.0745784987133,13.2214178798758,12.8807505155787,13.2214178798758,16684.8973388678,0.0,1.0
2011-02-10,22.18,22.59,21.99,22.11,12700,13.0275898967413,13.2684064818479,12.9159919670577,12.9864748700158,21622.2649187368,0.0,1.0
2011-02-11,22.42,22.43,21.86,21.97,9700,13.1685557026573,13.1744292779038,12.8396354888532,12.9042448165647,16514.6432843896,0.0,1.0
2011-02-14,22.3,22.65,22.12,22.45,7300,13.0980727996993,13.3036479333269,12.9923484452623,13.1861764283968,12428.5459769118,0.0,1.0
2011-02-15,21.98,22.36,21.52,22.36,12200,12.9101183918112,13.1333142511783,12.6399339304721,13.1333142511783,20770.9946463457,0.0,1.0
2011-02-16,22.19,22.44,21.96,22.44,6800,13.0334634719878,13.1803028531503,12.8983712413182,13.1803028531503,11577.2757045205,0.0,1.0
2011-02-17,22.23,22.4,22.05,22.05,9900,13.0569577729738,13.1568085521643,12.9512334185368,12.9512334185368,16855.1513933461,0.0,1.0
2011-02-18,22.35,22.989,22.19,22.36,8600,13.1274406759318,13.5027621341833,13.0334634719878,13.1333142511783,14641.8486851289,0.0,1.0
2011-02-22,21.89,22.89,21.76,22.02,13500,12.8572562145927,13.4446137392429,12.7808997363882,12.9336126927972,22984.2973545629,0.0,1.0
2011-02-23,21.8,22.27,21.8,22.04,8800,12.8043940373742,13.0804520739598,12.8043940373742,12.9453598432902,14982.3567940854,0.0,1.0
2011-02-24,22.11,22.17,21.8201,21.97,11000,12.9864748700158,13.0217163214948,12.8161999236197,12.9042448165647,18727.9459926067,0.0,1.0
2011-02-25,21.84,22.15,21.82,22.15,3600,12.8278883383602,13.0099691710018,12.8161411878672,13.0099691710018,6129.14596121676,0.0,1.0
2011-02-28,22.13,22.18,22.06,22.09,5700,12.9982220205088,13.0275898967413,12.9571069937833,12.9747277195228,9704.48110525984,0.0,1.0
2011-03-01,21.57,22.15,21.55,22.15,11600,12.6693018067047,13.0099691710018,12.6575546562117,13.0099691710018,19749.4703194761,0.0,1.0
2011-03-02,21.3,21.76,21.11,21.57,12300,12.5107152750491,12.7808997363882,12.3991173453656,12.6693018067047,20941.2487008239,0.0,1.0
2011-03-03,21.43,22.08,21.4,21.61,9900,12.5870717532536,12.9688541442763,12.5694510275141,12.6927961076907,16855.1513933461,0.0,1.0
2011-03-04,21.15,21.4,21.15,21.4,5000,12.4226116463516,12.5694510275141,12.4226116463516,12.5694510275141,8512.70272391215,0.0,1.0
2011-03-07,20.94,21.31,20.66,21.25,21900,12.299266566175,12.5165888502956,12.134806459273,12.4813473988166,37285.6379307354,0.0,1.0
2011-03-08,21.72,21.75,21.01,21.01,18900,12.7574054354022,12.7750261611417,12.3403815929006,12.3403815929006,32178.0162963879,0.0,1.0
2011-03-09,22.28,22.55,21.75,21.75,19000,13.0863256492063,13.2449121808618,12.7750261611417,12.7750261611417,32348.2703508662,0.0,1.0
2011-03-10,21.7,22.38,21.66,21.94,19900,12.7456582849092,13.1450614016713,12.7221639839232,12.8866240908252,33880.5568411703,0.0,1.0
2011-03-11,21.85,21.93,21.65,21.65,13300,12.8337619136067,12.8807505155787,12.7162904086767,12.7162904086767,22643.7892456064,0.0,1.0
2011-03-14,21.69,22.0,21.51,21.66,9300,12.7397847096627,12.9218655423042,12.6340603552256,12.7221639839232,15833.6270664766,0.0,1.0
2011-03-15,21.37,21.67,21.02,21.02,17500,12.5518303017746,12.7280375591697,12.3462551681471,12.3462551681471,29794.4595336926,0.0,1.0
2011-03-16,21.16,21.67,21.16,21.31,9000,12.4284852215981,12.7280375591697,12.4284852215981,12.5165888502956,15322.8649030419,0.0,1.0
2011-03-17,21.58,21.74,21.34,21.54,15300,12.6751753819512,12.7691525858952,12.5342095760351,12.6516810809652,26048.8703351711,0.0,1.0
2011-03-18,21.94,21.95,21.63,21.78,25800,12.8866240908252,12.8924976660717,12.7045432581837,12.7926468868812,43925.5460553869,0.0,1.0
2011-03-21,22.07,22.55,21.78,22.0,22500,12.9629805690298,13.2449121808618,12.7926468868812,12.9218655423042,38307.1622576046,0.0,1.0
2011-03-22,22.07,22.23,22.07,22.17,1800,12.9629805690298,13.0569577729738,12.9629805690298,13.0217163214948,3064.57298060837,0.0,1.0
2011-03-23,22.23,22.24,21.9,22.1,6400,13.0569577729738,13.0628313482203,12.8631297898392,12.9806012947693,10896.2594866076,0.0,1.0
2011-03-24,22.54,22.8,21.92,22.24,37400,13.2390386056153,13.3917515620244,12.8748769403322,13.0628313482203,63675.0163748632,0.0,1.0
2011-03-25,22.01,22.82,22.01,22.74,14400,12.9277391175507,13.4034987125174,12.9277391175507,13.3565101105454,24516.5838448671,0.0,1.0
2011-03-28,21.83,22.49,21.81,22.13,23800,12.8220147631137,13.2096707293828,12.8102676126207,12.9982220205088,40520.4649658219,0.0,1.0
2011-03-29,22.04,22.11,21.88,21.91,6700,12.9453598432902,12.9864748700158,12.8513826393462,12.8690033650857,11407.0216500423,0.0,1.0
2011-03-30,22.34,22.62,22.13,22.15,36000,13.1215671006853,13.2860272075874,12.9982220205088,13.0099691710018,61291.4596121676,0.0,1.0
2011-03-31,22.37,22.5,22.02,22.24,14100,13.1391878264248,13.2155443046293,12.9336126927972,13.0628313482203,24005.8216814323,0.0,1.0
2011-04-01,22.45,22.45,22.1,22.44,14300,13.1861764283968,13.1861764283968,12.9806012947693,13.1803028531503,24346.3297903888,0.0,1.0
2011-04-04,22.46,22.55,22.2601,22.55,4700,13.1920500036433,13.2449121808618,13.0746372344658,13.2449121808618,8001.94056047745,0.0,1.0
2011-04-05,22.36,22.489,22.21,22.21,7700,13.1333142511783,13.2090833718582,13.0452106224808,13.0452106224808,13109.5621948247,0.0,1.0
2011-04-06,22.51,22.81,22.4,22.5,12000,13.2214178798758,13.3976251372709,13.1568085521643,13.2155443046293,20430.4865373892,0.0,1.0
2011-04-07,22.61,22.62,22.44,22.46,5000,13.2801536323409,13.2860272075874,13.1803028531503,13.1920500036433,8512.70272391213,0.0,1.0
2011-04-08,22.15,22.71,22.15,22.57,4400,13.1450614016713,13.4773970398174,13.1450614016713,13.3943131302809,7414.19130895871,0.23,1.0
2011-04-11,21.6,22.35,21.6,22.28,16000,12.8186603284921,13.2637527010092,12.8186603284921,13.2222107462409,26960.6956689408,0.0,1.0
2011-04-12,21.51,21.82,21.28,21.54,9900,12.7652492437901,12.9492207577638,12.6287542495515,12.7830529386907,16681.930445157,0.0,1.0
2011-04-13,21.39,21.85,21.28,21.75,15200,12.6940344641873,12.9670244526645,12.6287542495515,12.9076788029955,25612.6608854938,0.0,1.0
2011-04-14,21.3,21.44,21.26,21.26,12500,12.6406233794853,12.7237072890218,12.6168851196177,12.6168851196177,21063.0434913599,0.0,1.0
2011-04-15,21.09,21.35,21.04,21.31,17400,12.5159975151805,12.6702962043198,12.486324690346,12.6465579444522,29319.7565399731,0.0,1.0
2011-04-18,20.73,21.02,20.67,20.99,20700,12.3023531763723,12.4744555604122,12.2667457865709,12.4566518655116,34880.4000216921,0.0,1.0
2011-04-19,21.28,21.92,20.86,20.96,36800,12.6287542495515,13.0085664074327,12.3795025209419,12.4388481706109,62009.6000385637,0.0,1.0
2011-04-20,21.17,21.7,21.06,21.7,15400,12.5634740349157,12.8780059781611,12.4981938202798,12.8780059781611,25949.6695813554,0.0,1.0
2011-04-21,21.08,21.36,21.01,21.36,5000,12.5100629502136,12.6762307692866,12.4685209954453,12.6762307692866,8425.21739654399,0.0,1.0
2011-04-25,21.27,21.32,21.01,21.01,5600,12.6228196845846,12.6524925094191,12.4685209954453,12.4685209954453,9436.24348412926,0.0,1.0
2011-04-26,21.5,21.65,21.28,21.45,14800,12.7593146788232,12.8483331533266,12.6287542495515,12.7296418539887,24938.6434937701,0.0,1.0
2011-04-27,21.42,21.78,21.41,21.61,13000,12.711838159088,12.9254824978962,12.7059035941211,12.824594893459,21905.5652310144,0.0,1.0
2011-04-28,21.24,21.3,21.06,21.3,7900,12.6050159896839,12.6406233794853,12.4981938202798,12.6406233794853,13311.8434865395,0.0,1.0
2011-04-29,21.4,21.46,21.01,21.3,23000,12.6999690291542,12.7355764189556,12.4685209954453,12.6406233794853,38756.0000241024,0.0,1.0
2011-05-02,21.35,21.53,21.11,21.46,20000,12.6702962043198,12.7771183737239,12.5278666451143,12.7355764189556,33700.8695861758,0.0,1.0
2011-05-03,21.4,21.56,21.4,21.43,4700,12.6999690291542,12.7949220686245,12.6999690291542,12.7177727240549,7919.70435275136,0.0,1.0
2011-05-04,21.16,21.47,21.12,21.47,14500,12.5575394699488,12.7415109839225,12.5338012100812,12.7415109839225,24433.1304499775,0.0,1.0
2011-05-05,21.07,21.49,21.02,21.21,13900,12.5041283852467,12.7533801138563,12.4744555604122,12.5872122947832,23422.1043623923,0.0,1.0
2011-05-06,21.18,21.32,21.07,21.15,8200,12.5694085998825,12.6524925094191,12.5041283852467,12.5516049049819,13817.3565303322,0.0,1.0
2011-05-09,21.36,21.36,21.06,21.21,5800,12.6762307692866,12.6762307692866,12.4981938202798,12.5872122947832,9773.25217999106,0.0,1.0
2011-05-10,21.7,21.7,21.37,21.37,2100,12.8780059781611,12.8780059781611,12.6821653342535,12.6821653342535,3538.59130654846,0.0,1.0
2011-05-11,21.41,21.69,21.36,21.58,9000,12.7059035941211,12.8720714131942,12.6762307692866,12.8067911985583,15165.3913137792,0.0,1.0
2011-05-12,21.49,21.672,21.36,21.36,4900,12.7533801138563,12.8613891962538,12.6762307692866,12.6762307692866,8256.71304861309,0.0,1.0
2011-05-13,21.27,21.4,21.24,21.37,6600,12.6228196845846,12.6999690291542,12.6050159896839,12.6821653342535,11121.2869634381,0.0,1.0
2011-05-16,21.08,21.48,21.06,21.35,13100,12.5100629502136,12.7474455488894,12.4981938202798,12.6702962043198,22074.0695789452,0.0,1.0
2011-05-17,21.36,21.47,21.06,21.06,3300,12.6762307692866,12.7415109839225,12.4981938202798,12.4981938202798,5560.64348171905,0.0,1.0
2011-05-18,21.64,21.64,21.31,21.43,5700,12.8423985883597,12.8423985883597,12.6465579444522,12.7177727240549,9604.74783206014,0.0,1.0
2011-05-19,21.58,21.83,21.51,21.83,5100,12.8067911985583,12.9551553227307,12.7652492437901,12.9551553227307,8593.72174447488,0.0,1.0
2011-05-20,21.36,21.62,21.36,21.44,8900,12.6762307692866,12.8305294584259,12.6762307692866,12.7237072890218,14996.8869658484,0.0,1.0
2011-05-23,21.03,21.34,21.03,21.25,28200,12.4803901253791,12.6643616393529,12.4803901253791,12.6109505546508,47518.2261165082,0.0,1.0
2011-05-24,21.11,21.32,21.05,21.19,11100,12.5278666451143,12.6524925094191,12.4922592553129,12.5753431648494,18703.9826203276,0.0,1.0
2011-05-25,21.33,21.4,21.1,21.11,5800,12.658427074386,12.6999690291542,12.5219320801474,12.5278666451143,9773.25217999099,0.0,1.0
2011-05-26,21.35,21.59,21.31,21.31,4400,12.6702962043198,12.8127257635252,12.6465579444522,12.6465579444522,7414.19130895868,0.0,1.0
2011-05-27,21.39,21.43,21.28,21.28,2600,12.6940344641873,12.7177727240549,12.6287542495515,12.6287542495515,4381.11304620288,0.0,1.0
2011-05-31,21.92,21.92,21.39,21.62,22100,13.0085664074327,13.0085664074327,12.6940344641873,12.8305294584259,37239.4608927245,0.0,1.0
2011-06-01,21.25,21.9,21.25,21.88,9900,12.6109505546508,12.996697277499,12.6109505546508,12.9848281475652,16681.9304451571,0.0,1.0
2011-06-02,21.21,21.52,21.19,21.28,5000,12.5872122947832,12.771183808757,12.5753431648494,12.6287542495515,8425.21739654401,0.0,1.0
2011-06-03,20.87,21.43,20.77,21.09,17000,12.3854370859088,12.7177727240549,12.3260914362399,12.5159975151805,28645.7391482496,0.0,1.0
2011-06-06,20.89,21.11,20.85,20.958,9900,12.3973062158426,12.5278666451143,12.373567955975,12.4376612576175,16681.9304451571,0.0,1.0
2011-06-07,21.14,21.29,20.86,21.1,5600,12.545670340015,12.6346888145184,12.3795025209419,12.5219320801474,9436.24348412924,0.0,1.0
2011-06-08,21.3,21.41,21.06,21.06,3100,12.6406233794853,12.7059035941211,12.4981938202798,12.4981938202798,5223.63478585726,0.0,1.0
2011-06-09,21.45,21.47,21.33,21.4,4100,12.7296418539887,12.7415109839225,12.658427074386,12.6999690291542,6908.67826516607,0.0,1.0
2011-06-10,21.1,21.43,21.06,21.36,8400,12.5219320801474,12.7177727240549,12.4981938202798,12.6762307692866,14154.3652261939,0.0,1.0
2011-06-13,21.14,21.31,21.1,21.165,8300,12.545670340015,12.6465579444522,12.5219320801474,12.5605067524322,13985.860878263,0.0,1.0
2011-06-14,21.84,21.85,21.35,21.35,7100,12.9610898876976,12.9670244526645,12.6702962043198,12.6702962043198,11963.8087030924,0.0,1.0
2011-06-15,21.47,21.67,21.34,21.52,6400,12.7415109839225,12.8602022832604,12.6643616393529,12.771183808757,10784.2782675763,0.0,1.0
2011-06-16,21.82,21.89,21.11,21.47,12700,12.9492207577638,12.9907627125321,12.5278666451143,12.7415109839225,21400.0521872217,0.0,1.0
2011-06-17,21.95,22.26,21.76,21.95,20500,13.0263701023334,13.2103416163072,12.9136133679624,13.0263701023334,34543.3913258304,0.0,1.0
2011-06-20,22.39,22.47,21.89,21.89,15900,13.2874909608768,13.3349674806119,12.9907627125321,12.9907627125321,26792.1913210098,0.0,1.0
2011-06-21,22.68,22.72,22.28,22.5,12600,13.4595933449167,13.4833316047843,13.2222107462409,13.3527711755126,21231.5478392909,0.0,1.0
2011-06-22,22.39,22.75,22.37,22.54,11800,13.2874909608768,13.501135299685,13.275621830943,13.3765094353802,19883.5130558438,0.0,1.0
2011-06-23,22.53,22.59,22.03,22.13,9000,13.3705748704133,13.4061822602147,13.0738466220686,13.1331922717375,15165.3913137792,0.0,1.0
2011-06-24,21.38,22.75,21.04,22.63,145100,12.6880998992204,13.501135299685,12.486324690346,13.4299205200823,244499.808847707,0.0,1.0
2011-06-27,21.14,21.84,20.87,21.54,44000,12.545670340015,12.9610898876976,12.3854370859088,12.7830529386907,74141.9130895869,0.0,1.0
2011-06-28,21.09,21.55,20.91,21.21,14400,12.5159975151805,12.7889875036576,12.4091753457764,12.5872122947832,24264.6261020467,0.0,1.0
2011-06-29,20.95,21.25,20.95,21.2,5500,12.432913605644,12.6109505546508,12.432913605644,12.5812777298163,9267.73913619836,0.0,1.0
2011-06-30,21.28,21.59,21.05,21.07,15000,12.6287542495515,12.8127257635252,12.4922592553129,12.5041283852467,25275.6521896319,0.0,1.0
2011-07-01,21.67,21.8,21.36,21.36,14300,12.8602022832604,12.93735162783,12.6762307692866,12.6762307692866,24096.1217541158,0.0,1.0
2011-07-05,21.79,21.9,21.63,21.65,7100,12.9314170628631,12.996697277499,12.8364640233928,12.8483331533266,11963.8087030925,0.0,1.0
2011-07-06,21.71,21.74,21.49,21.65,8100,12.883940543128,12.9017442380286,12.7533801138563,12.8483331533266,13648.8521824012,0.0,1.0
2011-07-07,22.19,22.25,21.782,21.83,11400,13.1687996615389,13.2044070513403,12.9266694108896,12.9551553227307,19209.4956641203,0.0,1.0
2011-07-08,21.97,22.17,21.89,21.94,5500,13.0382392322672,13.1569305316051,12.9907627125321,13.0204355373665,9267.73913619839,0.0,1.0
2011-07-11,21.36,21.85,21.11,21.76,18100,12.6762307692866,12.9670244526645,12.5278666451143,12.9136133679624,30499.2869754893,0.0,1.0
2011-07-12,21.6,21.82,21.37,21.37,14700,12.8186603284921,12.9492207577638,12.6821653342535,12.6821653342535,24770.1391458393,0.0,1.0
2011-07-13,21.62,21.78,21.4,21.4,11600,12.9670244526645,13.0629876308526,12.8350750826559,12.8350750826559,19340.7516825085,0.23,1.0
2011-07-14,20.63,21.64,20.63,21.64,18600,12.3732522876257,12.979019849938,12.3732522876257,12.979019849938,31011.8949391948,0.0,1.0
2011-07-15,20.73,21.07,20.63,20.68,16900,12.4332292739933,12.637151027643,12.3732522876257,12.4032407808095,28177.4744339995,0.0,1.0
2011-07-18,20.58,20.89,20.03,20.89,32000,12.343263794442,12.5291924521814,12.0133903694204,12.5291924521814,53353.7977448509,0.0,1.0
2011-07-19,20.89,21.1,20.65,20.69,17200,12.5291924521814,12.6551441235532,12.3852476848992,12.4092384794463,28677.6662878574,0.0,1.0
2011-07-20,20.83,21.32,20.71,21.02,21600,12.4932062603608,12.7870934935618,12.4212338767198,12.6071625344592,36013.8134777746,0.0,1.0
2011-07-21,20.94,21.4828,20.8,21.01,13500,12.5591809453651,12.8847360273682,12.4752131644506,12.6011648358224,22508.6334236091,0.0,1.0
2011-07-22,20.98,21.88,20.68,21.03,36800,12.5831717399122,13.1229646172201,12.4032407808095,12.6131602330959,61356.8674065786,0.0,1.0
2011-07-25,20.82,21.28,20.76,20.76,16700,12.4872085617241,12.7631026990148,12.4512223699035,12.4512223699035,27844.0131980941,0.0,1.0
2011-07-26,20.75,21.19,20.61,20.82,23200,12.4452246712668,12.709123411284,12.3612568903522,12.4872085617241,38681.5033650171,0.0,1.0
2011-07-27,20.59,20.8,20.5,20.73,14800,12.3492614930787,12.4752131644506,12.2952822053479,12.4332292739933,24676.1314569937,0.0,1.0
2011-07-28,20.98,20.99,20.69,20.69,8900,12.5831717399122,12.5891694385489,12.4092384794463,12.4092384794463,14839.0249977867,0.0,1.0
2011-07-29,20.84,20.96,20.62,20.76,18300,12.4992039589976,12.5711763426386,12.367254588989,12.4512223699035,30511.7030853367,0.0,1.0
2011-08-01,20.8,21.249,20.73,21.04,12200,12.4752131644506,12.7445098332409,12.4332292739933,12.6191579317327,20341.1353902244,0.0,1.0
2011-08-02,20.41,21.18,20.4,20.61,13200,12.2413029176171,12.7031257126473,12.2353052189804,12.3612568903522,22008.4415697511,0.0,1.0
2011-08-03,21.31,21.41,20.53,20.53,31200,12.7810957949251,12.8410727812926,12.3132753012582,12.3132753012582,52019.9528012298,0.0,1.0
2011-08-04,20.67,21.3,20.62,21.08,15000,12.3972430821727,12.7750980962883,12.367254588989,12.6431487262797,25009.5926928991,0.0,1.0
2011-08-05,21.1,21.27,20.41,21.03,18400,12.6551441235532,12.7571050003781,12.2413029176171,12.6131602330959,30678.4337032895,0.0,1.0
2011-08-08,19.19,21.06,19.19,20.38,24700,11.509583683933,12.6311533290062,11.509583683933,12.2233098217069,41182.462634307,0.0,1.0
2011-08-09,20.75,21.0,19.17,19.7,31300,12.4452246712668,12.5951671371857,11.4975882866595,11.8154663144075,52186.6834191825,0.0,1.0
2011-08-10,19.25,20.84,19.0,20.3,49000,11.5455698757535,12.4992039589976,11.3956274098347,12.1753282326128,81698.0027968035,0.0,1.0
2011-08-11,20.11,20.9,19.39,19.46,26300,12.0613719585145,12.5351901508181,11.6295376566681,11.6715215471254,43850.1525215494,0.0,1.0
2011-08-12,19.25,20.6,19.2,20.27,11400,11.5455698757535,12.3552591917155,11.5155813825698,12.1573351367025,19007.2904466033,0.0,1.0
2011-08-15,19.8,20.03,19.39,19.51,16200,11.8754433007751,12.0133903694204,11.6295376566681,11.7015100403092,27010.3601083308,0.0,1.0
2011-08-16,19.4,19.64,19.26,19.59,15900,11.6355353553049,11.779480122587,11.5515675743903,11.7494916294032,26510.1682544728,0.0,1.0
2011-08-17,19.49,19.78,19.34,19.59,6500,11.6895146430356,11.8634479035015,11.5995491634843,11.7494916294032,10837.4901669229,0.0,1.0
2011-08-18,18.26,19.46,18.07,19.26,28500,10.9517977107148,11.6715215471254,10.8378414366164,11.5515675743903,47518.226116508,0.0,1.0
2011-08-19,18.03,18.98,17.97,18.16,49500,10.8138506420694,11.3836320125611,10.7778644502489,10.8918207243472,82531.6558865667,0.0,1.0
2011-08-22,18.09,18.53,17.85,18.53,23800,10.8498368338899,11.1137355739072,10.7058920666078,11.1137355739072,39681.8870727332,0.0,1.0
2011-08-23,19.6,20.18,18.0,18.22,36800,11.75548932804,12.1033558489718,10.7958575461591,10.9278069161678,61356.8674065786,0.0,1.0
2011-08-24,20.48,20.48,19.09,19.61,10600,12.2832868080744,12.2832868080744,11.4496066975654,11.7614870266767,17673.4455029819,0.0,1.0
2011-08-25,19.98,20.63,19.73,20.63,21800,11.9834018762366,12.3732522876257,11.8334594103178,12.3732522876257,36347.27471368,0.0,1.0
2011-08-26,20.38,20.5361,19.98,20.11,7000,12.2233098217069,12.3169338974266,11.9834018762366,12.0613719585145,11671.1432566861,0.0,1.0
2011-08-29,20.47,20.7,19.75,20.58,32800,12.2772891094376,12.415236178083,11.8454548075913,12.343263794442,54687.6426884726,0.0,1.0
2011-08-30,20.0,20.43,19.82,20.38,13700,11.9953972735102,12.2532983148906,11.8874386980486,12.2233098217069,22842.0946595143,0.0,1.0
2011-08-31,19.65,20.51,19.65,20.51,21900,11.7854778212237,12.3012799039847,11.7854778212237,12.3012799039847,36514.0053316326,0.0,1.0
2011-09-01,19.28,20.869,19.23,19.75,17800,11.5635629716638,12.5165972850442,11.53357447848,11.8454548075913,29678.0499955734,0.0,1.0
2011-09-02,18.23,19.25,17.85,19.0,34000,10.9338046148045,11.5455698757535,10.7058920666078,11.3956274098347,56688.4101039044,0.0,1.0
2011-09-06,18.45,18.91,18.0,18.0,27100,11.0657539848131,11.3416481221039,10.7958575461591,10.7958575461591,45183.9974651709,0.0,1.0
2011-09-07,19.16,19.6,18.6,18.85,27200,11.4915905880227,11.75548932804,11.1557194643644,11.3056619302833,45350.7280831236,0.0,1.0
2011-09-08,18.4,19.4,18.38,19.2,14200,11.0357654916293,11.6355353553049,11.0237700943558,11.5155813825698,23675.7477492778,0.0,1.0
2011-09-09,17.96,18.48,17.75,18.26,27900,10.7718667516121,11.0837470807234,10.6459150802403,10.9517977107148,46517.8424087922,0.0,1.0
2011-09-12,18.31,18.58,17.69,18.18,19100,10.9817862038985,11.1437240670909,10.6099288884197,10.9038161216207,31845.5480289582,0.0,1.0
2011-09-13,19.31,19.5,18.32,18.81,31700,11.5815560675741,11.6955123416724,10.9877839025353,11.2816711357363,52853.605890993,0.0,1.0
2011-09-14,19.59,19.87,18.89,19.39,24300,11.7494916294032,11.9174271912323,11.3296527248303,11.6295376566681,40515.5401624963,0.0,1.0
2011-09-15,19.63,19.68,19.4,19.68,4400,11.7734824239502,11.803470917134,11.6355353553049,11.803470917134,7336.14718991705,0.0,1.0
2011-09-16,19.51,19.75,19.51,19.75,16200,11.7015100403092,11.8454548075913,11.7015100403092,11.8454548075913,27010.3601083308,0.0,1.0
2011-09-19,19.05,19.3,18.61,19.18,7300,11.4256159030184,11.5755583689373,11.1617171630012,11.5035859852962,12171.3351105442,0.0,1.0
2011-09-20,18.88,19.96,18.84,19.2,30100,11.3236550261936,11.9714064789631,11.2996642316466,11.5155813825698,50185.9160037506,0.0,1.0
2011-09-21,17.93,19.21,17.89,19.07,14100,10.7538736557019,11.5215790812065,10.7298828611548,11.4376113002919,23509.0171313249,0.0,1.0
2011-09-22,17.77,18.32,17.41,17.41,29500,10.6579104775138,10.9877839025353,10.4419933265906,10.4419933265906,49185.5322960345,0.0,1.0
2011-09-23,18.11,18.53,17.76,17.8,12700,10.8618322311634,11.1137355739072,10.651912778877,10.675903573424,21174.7884799879,0.0,1.0
2011-09-26,18.57,18.65,17.52,18.1,21300,11.1377263684542,11.1857079575482,10.5079680115949,10.8558345325267,35513.6216239165,0.0,1.0
2011-09-27,18.64,19.24,18.43,18.91,20800,11.1797102589115,11.5395721771168,11.0537585875396,11.3416481221039,34679.9685341532,0.0,1.0
2011-09-28,17.88,19.19,17.88,18.85,9600,10.7238851625181,11.509583683933,10.7238851625181,11.3056619302833,16006.1393234553,0.0,1.0
2011-09-29,18.57,18.64,18.07,18.24,17400,11.1377263684542,11.1797102589115,10.8378414366164,10.9398023134413,29011.1275237628,0.0,1.0
2011-09-30,18.3,18.71,18.2,18.25,9500,10.9757885052618,11.2216941493688,10.9158115188942,10.945800012078,15839.4087055027,0.0,1.0
2011-10-03,17.51,18.57,17.31,18.08,34200,10.5019703129581,11.1377263684542,10.382016340223,10.8438391352532,57021.8713398099,0.0,1.0
2011-10-04,19.96,19.97,17.41,17.41,30800,11.9714064789631,11.9774041775999,10.4419933265906,10.4419933265906,51353.0303294194,0.0,1.0
2011-10-05,19.75,19.86,19.3,19.76,27600,11.8454548075913,11.9114294925956,11.5755583689373,11.851452506228,46017.6505549341,0.0,1.0
2011-10-06,19.76,19.86,19.35,19.65,24200,11.9893995748734,12.0500746739365,11.7406316687146,11.922656965904,39884.5661130657,0.23,1.0
2011-10-07,18.96,19.78,18.65,19.66,18300,11.5039987823684,12.001534594686,11.3159059752727,11.9287244758103,30160.6429697976,0.0,1.0
2011-10-10,19.5,19.57,18.66,18.66,21800,11.8316443173093,11.8741168866535,11.321973485179,11.321973485179,35929.0719530922,0.0,1.0
2011-10-11,19.13,19.45,18.94,19.34,16800,11.6071464507757,11.8013067677777,11.4918637625558,11.7345641588083,27688.4591198142,0.0,1.0
2011-10-12,19.34,19.64,19.08,19.44,22200,11.7345641588083,11.9165894559977,11.5768089012442,11.7952392578714,36588.3209797544,0.0,1.0
2011-10-13,18.71,19.32,18.56,19.18,15100,11.3523110347106,11.7224291389957,11.2612983861159,11.6374840003073,24886.6507564997,0.0,1.0
2011-10-14,18.39,19.0,18.22,18.95,15400,11.1581507177086,11.5282688219937,11.0550030493013,11.4979312724621,25381.0875264963,0.0,1.0
2011-10-17,17.8,18.36,17.69,18.36,27500,10.8001676332362,11.1399481879897,10.7334250242667,11.1399481879897,45323.370583029,0.0,1.0
2011-10-18,18.14,18.65,17.81,17.89,26500,11.0064629700508,11.3159059752727,10.8062351431425,10.854775222393,43675.2480163735,0.0,1.0
2011-10-19,17.82,18.32,17.81,18.14,22000,10.8123026530488,11.1156781483644,10.8062351431425,11.0064629700508,36258.6964664233,0.0,1.0
2011-10-20,17.75,18.17,17.68,17.98,27400,10.7698300837046,11.0246654997697,10.7273575143604,10.9093828115498,45158.5583263636,0.0,1.0
2011-10-21,17.87,18.36,17.75,18.36,35900,10.8426402025804,11.1399481879897,10.7698300837046,11.1399481879897,59167.600142936,0.0,1.0
2011-10-24,18.37,18.71,17.9,17.94,49100,11.146015697896,11.3523110347106,10.8608427322993,10.8851127719245,80922.8180227901,0.0,1.0
2011-10-25,18.08,18.64,18.03,18.34,30200,10.9700579106129,11.3098384653664,10.9397203610814,11.127813168177,49773.3015129994,0.0,1.0
2011-10-26,19.18,19.37,18.16,18.45,22100,11.6374840003073,11.7527666885272,11.0185979898634,11.1945557771465,36423.5087230889,0.0,1.0
2011-10-27,20.79,21.02,19.55,20.29,48600,12.6143530952236,12.7539058230688,11.8619818668408,12.310977599908,80098.7567394624,0.0,1.0
2011-10-28,20.59,21.0,19.42,20.74,12900,12.4930028970973,12.7417708032561,11.7831042380588,12.584015545692,21260.7811098574,0.0,1.0
2011-10-31,19.25,20.33,19.08,19.83,26500,11.6799565696515,12.3352476395332,11.5768089012442,12.0318721442176,43675.2480163735,0.0,1.0
2011-11-01,18.5,19.33,18.38,18.38,15100,11.224893326678,11.728496648902,11.1520832078023,11.1520832078023,24886.6507564997,0.0,1.0
2011-11-02,19.36,19.57,18.87,19.01,18400,11.7466991786209,11.8741168866535,11.4493911932116,11.5343363319,30325.4552264632,0.0,1.0
2011-11-03,20.16,20.26,18.89,19.07,21200,12.2320999711259,12.292775070189,11.4615262130242,11.5707413913378,34940.1984130989,0.0,1.0
2011-11-04,19.75,19.99,19.42,19.99,4400,11.9833320649671,12.1289523027186,11.7831042380588,12.1289523027186,7251.73929328467,0.0,1.0
2011-11-07,19.78,19.91,19.2,19.65,9500,12.001534594686,12.0804122234681,11.6496190201199,11.922656965904,15657.1643832283,0.0,1.0
2011-11-08,20.04,20.24,19.59,19.84,13200,12.1592898522502,12.2806400503764,11.8862519064661,12.0379396541239,21755.2178798539,0.0,1.0
2011-11-09,19.22,19.67,19.12,19.55,19100,11.6617540399325,11.9347919857166,11.6010789408694,11.8619818668408,31479.1410231222,0.0,1.0
2011-11-10,19.25,19.65,19.1,19.65,12800,11.6799565696515,11.922656965904,11.5889439210568,11.922656965904,21095.9688531917,0.0,1.0
2011-11-11,19.88,19.98,19.28,19.28,16300,12.0622096937492,12.1228847928123,11.6981590993704,11.6981590993704,26864.3978364863,0.0,1.0
2011-11-14,19.44,19.86,19.34,19.8,14000,11.7952392578714,12.0500746739365,11.7345641588083,12.0136696144987,23073.7159331785,0.0,1.0
2011-11-15,19.71,19.8,19.34,19.8,9700,11.9590620253418,12.0136696144987,11.7345641588083,12.0136696144987,15986.7888965594,0.0,1.0
2011-11-16,19.76,19.9492,19.45,19.46,16100,11.9893995748734,12.1041968623008,11.8013067677777,11.807374277684,26534.7733231553,0.0,1.0
2011-11-17,19.71,20.8,19.71,19.99,12000,11.9590620253418,12.6204206051299,11.9590620253418,12.1289523027186,19777.4707998674,0.0,1.0
2011-11-18,19.66,19.99,19.66,19.73,8800,11.9287244758103,12.1289523027186,11.9287244758103,11.9711970451545,14503.4785865693,0.0,1.0
2011-11-21,19.22,19.4,19.22,19.35,11200,11.6617540399325,11.7709692182462,11.6617540399325,11.7406316687146,18458.9727465428,0.0,1.0
2011-11-22,18.69,19.05,18.15,18.15,4100,11.340176014898,11.5586063715252,11.0125304799571,11.0125304799571,6757.30252328797,0.0,1.0
2011-11-23,18.08,18.84,17.89,18.64,21900,10.9700579106129,11.4311886634927,10.854775222393,11.3098384653664,36093.8842097578,0.0,1.0
2011-11-25,18.12,18.34,17.96,18.0,6900,10.9943279502382,11.127813168177,10.8972477917372,10.9215178313624,11372.0457099237,0.0,1.0
2011-11-28,18.84,19.03,18.49,18.49,15000,11.4311886634927,11.5464713517126,11.2188258167717,11.2188258167717,24721.838499834,0.0,1.0
2011-11-29,18.59,19.05,18.5101,18.92,10300,11.2795009158348,11.5586063715252,11.2310215116834,11.4797287427432,16975.6624365528,0.0,1.0
2011-11-30,19.31,19.71,18.55,19.15,45700,11.7163616290893,11.9590620253418,11.2552308762096,11.6192814705883,75319.2012961615,0.0,1.0
2011-12-01,18.66,19.37,18.64,19.22,18500,11.321973485179,11.7527666885272,11.3098384653664,11.6617540399325,30490.2674831288,0.0,1.0
2011-12-02,18.83,19.08,18.58,19.03,13700,11.4251211535863,11.5768089012442,11.2734334059285,11.5464713517126,22579.2791631819,0.0,1.0
2011-12-05,19.0,19.15,18.9,18.94,29600,11.5282688219937,11.6192814705883,11.4675937229305,11.4918637625558,48784.4279730058,0.0,1.0
2011-12-06,19.26,19.39,18.96,18.96,7100,11.6860240795578,11.7649017083398,11.5039987823684,11.5039987823684,11701.6702232548,0.0,1.0
2011-12-07,19.58,19.62,18.83,19.2,10200,11.8801843965598,11.904454436185,11.4251211535863,11.6496190201199,16810.8501798872,0.0,1.0
2011-12-08,18.74,19.475,18.66,19.475,20300,11.3705135644295,11.8164755425435,11.321973485179,11.8164755425435,33456.8881031089,0.0,1.0
2011-12-09,19.52,19.5501,18.81,18.82,11000,11.8437793371219,11.8620425419399,11.4129861337737,11.41905364368,18129.3482332117,0.0,1.0
2011-12-12,18.92,19.23,18.68,19.23,18600,11.4797287427432,11.6678215498388,11.3341085049917,11.6678215498388,30655.0797397942,0.0,1.0
2011-12-13,18.78,19.16,18.66,18.85,10200,11.3947836040548,11.6253489804947,11.321973485179,11.437256173399,16810.8501798872,0.0,1.0
2011-12-14,19.71,19.75,18.59,18.59,13200,11.9590620253418,11.9833320649671,11.2795009158348,11.2795009158348,21755.2178798541,0.0,1.0
2011-12-15,20.29,20.29,19.56,19.88,11600,12.310977599908,12.310977599908,11.8680493767472,12.0622096937492,19118.221773205,0.0,1.0
2011-12-16,20.2,20.36,19.98,20.34,48000,12.2563700107512,12.3534501692522,12.1228847928123,12.3413151494395,79109.8831994688,0.0,1.0
2011-12-19,19.93,20.47,19.57,20.42,40800,12.0925472432807,12.4201927782216,11.8741168866535,12.38985522869,67243.4007195489,0.0,1.0
2011-12-20,20.77,20.81,20.21,20.21,53600,12.602218075411,12.6264881150362,12.2624375206575,12.2624375206575,88339.3695727403,0.0,1.0
2011-12-21,20.445,20.66,20.355,20.66,5000,12.4050240034558,12.5354754664415,12.350416414299,12.5354754664415,8240.61283327804,0.0,1.0
2011-12-22,20.23,20.395,19.97,20.24,4900,12.2745725404701,12.3746864539242,12.116817282906,12.2806400503764,8075.80057661247,0.0,1.0
2011-12-23,20.32,20.39,20.17,20.26,6800,12.3291801296269,12.3716526989711,12.2381674810322,12.292775070189,11207.2334532581,0.0,1.0
2011-12-27,20.1,20.15,19.9301,20.08,2600,12.195694911688,12.2260324612196,12.0926079183798,12.1835598918754,4285.11867330459,0.0,1.0
2011-12-28,19.45,19.89,19.21,19.88,5900,11.8013067677777,12.0682772036555,11.6556865300262,12.0622096937492,9723.9231432681,0.0,1.0
2011-12-29,19.95,19.97,19.53,19.53,10300,12.1046822630933,12.116817282906,11.8498468470282,11.8498468470282,16975.6624365528,0.0,1.0
2011-12-30,19.9,20.44,19.72,19.98,14400,12.0743447135618,12.4019902485027,11.9651295352482,12.1228847928123,23732.9649598407,0.0,1.0
2012-01-03,21.0,21.0,20.2601,20.87,25900,12.7417708032561,12.7417708032561,12.2928357452881,12.6628931744741,42686.3744763804,0.0,1.0
2012-01-04,20.58,20.99,20.31,20.79,16600,12.486935387191,12.7357032933498,12.3231126197206,12.6143530952236,27358.8346064831,0.0,1.0
2012-01-05,20.45,20.56,19.82,20.56,11900,12.408057758409,12.4748003673784,12.0258046343113,12.4748003673784,19612.6585432017,0.0,1.0
2012-01-06,20.12,20.45,20.0,20.45,12000,12.2078299315007,12.408057758409,12.1350198126249,12.408057758409,19777.4707998672,0.0,1.0
2012-01-09,20.43,20.449,20.0,20.31,12800,12.3959227385963,12.4074510074183,12.1350198126249,12.3231126197206,21095.9688531918,0.0,1.0
2012-01-10,20.85,20.99,20.06,20.7,14800,12.6507581546615,12.7357032933498,12.1714248720628,12.5597455060668,24392.2139865029,0.0,1.0
2012-01-11,21.15,21.92,20.566,20.8,21700,12.8327834518508,13.2999817146369,12.4784408733222,12.6204206051299,35764.2596964268,0.0,1.0
2012-01-12,21.54,21.86,20.64,21.65,17800,13.069416338197,13.263576655199,12.5233404466289,13.1361589471665,29336.5816864698,0.0,1.0
2012-01-13,20.72,21.4,20.544,20.99,20400,12.7114332537246,13.1286038431325,12.6034596894072,12.877074517166,33252.5838403114,0.23,1.0
2012-01-17,20.74,21.32,20.52,20.98,17100,12.7237029769425,13.079524950261,12.5887360215458,12.870939655557,27873.4893955551,0.0,1.0
2012-01-18,20.75,21.1,20.1105,20.62,14400,12.7298378385514,12.9445579948643,12.3375134386597,12.6500846376352,23472.4121225728,0.0,1.0
2012-01-19,20.4,20.83,20.0,20.83,15300,12.5151176822385,12.7789167314229,12.2697232178809,12.7789167314229,24939.4378802336,0.0,1.0
2012-01-20,20.42,20.739,20.17,20.17,14600,12.5273874054564,12.7230894907816,12.3740158652329,12.3740158652329,23798.4178464974,0.0,1.0
2012-01-23,19.71,21.17,19.62,20.4,35500,12.0918122312216,12.9875020261269,12.0365984767411,12.5151176822385,57866.0159966205,0.0,1.0
2012-01-24,19.7,19.91,19.0248,19.0248,21400,12.0856773696127,12.2145094634004,11.671451513777,11.671451513777,34882.6124599345,0.0,1.0
2012-01-25,20.0,20.0,19.3,19.66,24000,12.2697232178809,12.2697232178809,11.840282905255,12.0611379231769,39120.6868709546,0.0,1.0
2012-01-26,19.68,20.09,19.59,19.98,17500,12.0734076463948,12.3249369723613,12.0181938919143,12.257453494663,28525.5008434044,0.0,1.0
2012-01-27,19.56,19.759,19.42,19.42,16300,11.9997893070875,12.1218730531054,11.9139012445623,11.9139012445623,26569.4664998567,0.0,1.0
2012-01-30,19.37,19.61,18.86,19.41,35300,11.8832269365176,12.0304636151322,11.5703489944617,11.9077663829534,57540.010272696,0.0,1.0
2012-01-31,19.3,19.57,19.21,19.57,27700,11.840282905255,12.0059241686964,11.7850691507746,12.0059241686964,45151.7927635603,0.0,1.0
2012-02-01,20.06,20.06,19.38,19.47,24500,12.3065323875345,12.3065323875345,11.8893617981266,11.944575552607,39935.7011807663,0.0,1.0
2012-02-02,20.16,20.5,19.75,19.7501,34300,12.3678810036239,12.5764662983279,12.1163516776574,12.1164130262735,55909.9816530728,0.0,1.0
2012-02-03,20.59,20.99,20.1,20.49,25400,12.6316800528084,12.877074517166,12.3310718339703,12.570331436719,41402.7269384269,0.0,1.0
2012-02-06,20.41,20.74,20.38,20.58,5700,12.5212525438474,12.7237029769425,12.5028479590206,12.6255451911994,9291.16313185176,0.0,1.0
2012-02-07,20.95,20.9569,20.437,20.5,24000,12.8525350707302,12.8567681252404,12.5378166701916,12.5764662983279,39120.6868709547,0.0,1.0
2012-02-08,20.96,21.12,20.67,20.9,4400,12.8586699323392,12.9568277180822,12.6807589456799,12.8218607626855,7172.12592634167,0.0,1.0
2012-02-09,20.8,20.95,20.71,20.87,14200,12.7605121465961,12.8525350707302,12.7052983921156,12.8034561778587,23146.4063986482,0.0,1.0
2012-02-10,20.55,21.002,20.47,20.47,11400,12.6071406063726,12.8844363510967,12.5580617135011,12.5580617135011,18582.3262637035,0.0,1.0
2012-02-13,20.92,21.02,20.732,20.86,9200,12.8341304859034,12.8954791019928,12.7187950876553,12.7973213162498,14996.2633005326,0.0,1.0
2012-02-14,20.63,20.8399,20.5,20.72,9400,12.6562194992441,12.7849902444158,12.5764662983279,12.7114332537246,15322.2690244573,0.0,1.0
2012-02-15,20.58,20.95,20.58,20.73,8100,12.6255451911994,12.8525350707302,12.6255451911994,12.7175681153335,13203.2318189472,0.0,1.0
2012-02-16,20.85,21.05,20.62,20.62,9000,12.7911864546408,12.9138836868196,12.6500846376352,12.6500846376352,14670.257576608,0.0,1.0
2012-02-17,21.09,21.2,20.872,20.97,9000,12.9384231332554,13.0059066109537,12.8046831501805,12.8648047939481,14670.257576608,0.0,1.0
2012-02-21,20.77,21.22,20.17,20.55,4800,12.7421075617693,13.0181763341716,12.3740158652329,12.6071406063726,7824.13737419093,0.0,1.0
2012-02-22,20.3,21.04,20.11,20.9,16200,12.4537690661491,12.9077488252107,12.3372066955792,12.8218607626855,26406.4636378944,0.0,1.0
2012-02-23,20.86,20.86,20.18,20.21,11900,12.7973213162498,12.7973213162498,12.3801507268418,12.3985553116686,19397.3405735149,0.0,1.0
2012-02-24,20.7,20.895,20.65,20.81,8300,12.6991635305067,12.818793331881,12.668489222462,12.766647008205,13529.2375428718,0.0,1.0
2012-02-27,20.79,20.82,20.2801,20.48,3800,12.7543772849872,12.772781869814,12.4415606915473,12.56419657511,6194.10875456781,0.0,1.0
2012-02-28,20.77,20.82,20.61,20.82,3100,12.7421075617693,12.772781869814,12.6439497760262,12.772781869814,5053.08872083164,0.0,1.0
2012-02-29,20.06,20.73,20.01,20.73,13500,12.3065323875345,12.7175681153335,12.2758580794898,12.7175681153335,22005.386364912,0.0,1.0
2012-03-01,20.01,20.15,20.01,20.02,24700,12.2758580794898,12.361746142015,12.2758580794898,12.2819929410988,40261.7069046909,0.0,1.0
2012-03-02,19.3,20.1,19.105,20.0101,26000,11.840282905255,12.3310718339703,11.7206531038807,12.2759194281059,42380.744110201,0.0,1.0
2012-03-05,19.88,19.99,19.1601,19.26,14200,12.1961048785736,12.2635883562719,11.754456191346,11.8157434588193,23146.4063986482,0.0,1.0
2012-03-06,19.62,19.85,19.54,19.8,6800,12.0365984767411,12.1777002937468,11.9875195838696,12.1470259857021,11084.1946134372,0.0,1.0
2012-03-07,20.2,20.2,19.53,19.82,9300,12.3924204500597,12.3924204500597,11.9813847222607,12.1592957089199,15159.2661624949,0.0,1.0
2012-03-08,20.3,20.3,19.8701,20.24,3000,12.4537690661491,12.4537690661491,12.1900313655807,12.4169598964954,4890.08585886933,0.0,1.0
2012-03-09,20.97,21.055,20.23,20.23,12000,12.8648047939481,12.9169511176241,12.4108250348865,12.4108250348865,19560.3434354773,0.0,1.0
2012-03-12,21.26,21.43,20.87,20.87,13500,13.0427157806074,13.1470084279594,12.8034561778587,12.8034561778587,22005.386364912,0.0,1.0
2012-03-13,22.07,22.63,21.54,21.56,30000,13.5396395709315,13.8831918210322,13.2144919056577,13.2267616288756,48900.8585886935,0.0,1.0
2012-03-14,21.84,22.29,21.84,22.03,5900,13.3985377539259,13.6746065263282,13.3985377539259,13.5151001244958,9617.16885577637,0.0,1.0
2012-03-15,22.02,22.12,21.79,21.99,5000,13.5089652628868,13.5703138789762,13.3678634458812,13.49056067806,8150.14309811558,0.0,1.0
2012-03-16,21.89,22.06,21.44,22.06,26100,13.4292120619706,13.5335047093226,13.1531432895683,13.5335047093226,42543.7469721633,0.0,1.0
2012-03-19,22.33,22.47,21.76,21.89,5500,13.699145972764,13.7850340352892,13.3494588610544,13.4292120619706,8965.15740792711,0.0,1.0
2012-03-20,21.69,22.15,21.69,22.07,6300,13.3065148297918,13.5887184638031,13.3065148297918,13.5396395709315,10269.1803036256,0.0,1.0
2012-03-21,21.13,21.91,21.03,21.91,5100,12.9629625796911,13.4414817851885,12.9016139636017,13.4414817851885,8313.14596007789,0.0,1.0
2012-03-22,20.43,21.05,20.33,20.99,7500,12.5335222670653,12.9138836868196,12.4721736509759,12.877074517166,12225.2146471733,0.0,1.0
2012-03-23,21.41,21.45,20.32,20.33,6700,13.1347387047415,13.1592781511772,12.466038789367,12.4721736509759,10921.1917514748,0.0,1.0
2012-03-26,22.22,22.28,21.35,21.45,11100,13.6316624950657,13.6684716647193,13.0979295350878,13.1592781511772,18093.3176778165,0.0,1.0
2012-03-27,22.01,22.4899,21.89,22.16,3700,13.5028304012779,13.797242409891,13.4292120619706,13.594853325412,6031.10589260551,0.0,1.0
2012-03-28,21.37,21.83,21.33,21.81,4500,13.1101992583057,13.392402892317,13.08565981187,13.3801331690991,7335.12878830401,0.0,1.0
2012-03-29,21.19,21.55,20.68,21.325,3800,12.9997717493448,13.2206267672666,12.6868938072888,13.0825923810655,6194.10875456782,0.0,1.0
2012-03-30,20.97,21.41,20.86,21.41,7800,12.8648047939481,13.1347387047415,12.7973213162498,13.1347387047415,12714.2232330603,0.0,1.0
2012-04-02,21.66,21.7,20.61,21.02,10100,13.288110244965,13.3126496914007,12.6439497760262,12.8954791019928,16463.2890581934,0.0,1.0
2012-04-03,21.13,21.52,21.03,21.46,7600,12.9629625796911,13.2022221824398,12.9016139636017,13.1654130127862,12388.2175091357,0.0,1.0
2012-04-04,20.83,21.2599,20.67,21.01,13400,12.7789167314229,13.0426544319913,12.6807589456799,12.8893442403839,21842.3835029497,0.0,1.0
2012-04-05,20.87,21.14,20.78,20.78,3500,12.8034561778587,12.9690974413001,12.7482424233782,12.7482424233782,5705.10016868089,0.0,1.0
2012-04-09,20.2,20.6992,20.2,20.58,10000,12.3924204500597,12.698672741578,12.3924204500597,12.6255451911994,16300.2861962311,0.0,1.0
2012-04-10,19.68,20.55,19.56,20.2,23200,12.0734076463948,12.6071406063726,11.9997893070875,12.3924204500597,37816.6639752561,0.0,1.0
2012-04-11,20.59,20.61,19.62,20.0,13700,12.6316800528084,12.6439497760262,12.0365984767411,12.2697232178809,22331.3920888366,0.0,1.0
2012-04-12,21.22,21.32,20.48,20.48,8000,13.0181763341716,13.079524950261,12.56419657511,12.56419657511,13040.2289569849,0.0,1.0
2012-04-13,20.2,21.12,20.2,21.11,5900,12.3924204500597,12.9568277180822,12.3924204500597,12.9506928564733,9617.16885577634,0.0,1.0
2012-04-16,20.85,20.85,20.0201,20.35,6700,12.7911864546408,12.7911864546408,12.2820542897148,12.4844433741938,10921.1917514749,0.0,1.0
2012-04-17,20.53,21.149,20.4,20.61,12800,12.7359727001604,13.1199749944321,12.6553260147721,12.78560142963,20633.2100567937,0.23,1.0
2012-04-18,19.81,20.61,19.76,20.4,16500,12.2893141349331,12.78560142963,12.2582961790145,12.6553260147721,26597.4973388358,0.0,1.0
2012-04-19,19.34,20.18,19.3,19.98,24700,11.9977453492986,12.5188470087304,11.9729309845638,12.3947751850562,39815.6475314695,0.0,1.0
2012-04-20,19.52,20.18,19.51,19.81,19900,12.1094099906055,12.5188470087304,12.1032063994217,12.2893141349331,32078.1937601715,0.0,1.0
2012-04-23,19.32,19.57,19.2,19.39,34600,11.9853381669312,12.140427946524,11.9108950727267,12.0287633052172,55774.1459347709,0.0,1.0
2012-04-24,20.02,20.06,19.26,19.26,23800,12.419589549791,12.4444039145259,11.948116619829,11.948116619829,38364.8749493511,0.0,1.0
2012-04-25,20.3,20.62,20.08,20.34,21300,12.593290102935,12.7918050208138,12.4568110968933,12.6181044676698,34334.9511101334,0.0,1.0
2012-04-26,19.99,20.54,19.88,20.2,14800,12.4009787762399,12.7421762913441,12.3327392732191,12.5312541910979,23857.1491281679,0.0,1.0
2012-04-27,20.03,20.19,19.771,20.17,23600,12.4257931409748,12.5250505999141,12.2651201293166,12.5126434175467,38042.4810422135,0.0,1.0
2012-04-30,19.48,19.95,19.48,19.91,19000,12.0845956258706,12.3761644115051,12.0845956258706,12.3513500467702,30627.4211780533,0.0,1.0
2012-05-01,19.51,19.9,19.5,19.62,20000,12.1032063994217,12.3451464555865,12.097002808238,12.1714459024426,32239.3907137405,0.0,1.0
2012-05-02,19.53,19.73,19.32,19.51,8200,12.1156135817892,12.2396854054634,11.9853381669312,12.1032063994217,13218.1501926335,0.0,1.0
2012-05-03,19.23,19.75,19.01,19.44,9800,11.9295058462778,12.2520925878308,11.7930268402362,12.0597812611358,15797.3014497328,0.0,1.0
2012-05-04,19.15,19.4,18.68,19.4,29400,11.8798771168081,12.0349668964009,11.5883083311737,12.0349668964009,47391.9043491984,0.0,1.0
2012-05-07,19.31,19.52,19.0,19.0,6400,11.9791345757475,12.1094099906055,11.7868232490524,11.7868232490524,10316.6050283969,0.0,1.0
2012-05-08,19.64,19.74,19.11,19.27,12300,12.18385308481,12.2458889966471,11.8550627520733,11.9543202110127,19827.2252889503,0.0,1.0
2012-05-09,19.64,19.78,19.45,19.55,6100,12.18385308481,12.270703361382,12.0659848523195,12.1280207641566,9833.0141676908,0.0,1.0
2012-05-10,19.74,19.96,19.66,19.87,9500,12.2458889966471,12.3823680026888,12.1962602671774,12.3265356820354,15313.7105890267,0.0,1.0
2012-05-11,19.32,19.81,19.15,19.52,11600,11.9853381669312,12.2893141349331,11.8798771168081,12.1094099906055,18698.8466139694,0.0,1.0
2012-05-14,19.46,19.582,19.01,19.02,15700,12.0721884435032,12.1478722559445,11.7930268402362,11.7992304314199,25307.9217102861,0.0,1.0
2012-05-15,19.48,19.74,19.38,19.38,4800,12.0845956258706,12.2458889966471,12.0225597140335,12.0225597140335,7737.45377129769,0.0,1.0
2012-05-16,19.53,19.65,19.49,19.63,5200,12.1156135817892,12.1900566759937,12.0907992170543,12.1776494936263,8382.24158557247,0.0,1.0
2012-05-17,19.2,19.65,19.1201,19.65,9000,11.9108950727267,12.1900566759937,11.8613283791688,12.1900566759937,14507.7258211831,0.0,1.0
2012-05-18,19.29,19.425,19.11,19.11,8600,11.9667273933801,12.0504758743602,11.8550627520733,11.8550627520733,13862.9380069083,0.0,1.0
2012-05-21,19.75,19.76,19.19,19.31,16500,12.2520925878308,12.2582961790145,11.904691481543,11.9791345757475,26597.4973388358,0.0,1.0
2012-05-22,19.02,20.36,18.9,19.73,19000,11.7992304314199,12.6305116500372,11.7247873372153,12.2396854054634,30627.4211780532,0.0,1.0
2012-05-23,19.55,19.55,18.75,19.0,14000,12.1280207641566,12.1280207641566,11.6317334694596,11.7868232490524,22567.5734996182,0.0,1.0
2012-05-24,19.78,20.04,19.38,19.63,17100,12.270703361382,12.4319967321585,12.0225597140335,12.1776494936263,27564.6790602479,0.0,1.0
2012-05-25,19.78,19.93,19.64,19.81,4800,12.270703361382,12.3637572291376,12.18385308481,12.2893141349331,7737.45377129766,0.0,1.0
2012-05-29,20.04,20.06,19.8401,20.06,5600,12.4319967321585,12.4444039145259,12.3079869443961,12.4444039145259,9027.02939984727,0.0,1.0
2012-05-30,19.79,20.04,19.76,19.76,6500,12.2769069525657,12.4319967321585,12.2582961790145,12.2582961790145,10477.8019819656,0.0,1.0
2012-05-31,19.6,20.13,19.6,19.76,16000,12.1590387200752,12.4878290528119,12.1590387200752,12.2582961790145,25791.5125709922,0.0,1.0
2012-06-01,19.07,19.6,19.05,19.32,10700,11.8302483873384,12.1590387200752,11.817841204971,11.9853381669312,17248.0740318511,0.0,1.0
2012-06-04,19.27,19.39,19.16,19.26,4000,11.9543202110127,12.0287633052172,11.8860807079918,11.948116619829,6447.87814274805,0.0,1.0
2012-06-05,19.77,19.84,19.25,19.25,10100,12.2644997701983,12.3079249084842,11.9419130286452,11.9419130286452,16280.8923104388,0.0,1.0
2012-06-06,19.97,20.209,19.82,19.96,12200,12.3885715938725,12.5368374231632,12.2955177261168,12.3823680026888,19666.0283353816,0.0,1.0
2012-06-07,19.77,20.31,19.66,20.31,21800,12.2644997701983,12.5994936941187,12.1962602671774,12.5994936941187,35140.9358779768,0.0,1.0
2012-06-08,20.0,20.0,19.75,19.79,5300,12.4071823674236,12.4071823674236,12.2520925878308,12.2769069525657,8543.43853914121,0.0,1.0
2012-06-11,19.86,20.26,19.84,20.12,25500,12.3203320908517,12.5684757382001,12.3079249084842,12.4816254616282,41105.2231600188,0.0,1.0
2012-06-12,20.69,20.94,20.08,20.08,15200,12.8352301590997,12.9903199386925,12.4568110968933,12.4568110968933,24501.9369424427,0.0,1.0
2012-06-13,20.66,20.94,20.41,20.6501,8900,12.8166193855486,12.9903199386925,12.6615296059558,12.8104778302767,14346.5288676145,0.0,1.0
2012-06-14,20.99,21.0,20.69,20.69,9000,13.0213378946111,13.0275414857948,12.8352301590997,12.8352301590997,14507.7258211831,0.0,1.0
2012-06-15,21.22,21.5,20.91,20.93,26200,13.1640204918365,13.3377210449804,12.9717091651414,12.9841163475088,42233.6018349997,0.0,1.0
2012-06-18,21.55,21.9,20.888,21.17,18700,13.368739000899,13.5858646923289,12.9580612645372,13.1330025359179,30143.8303173471,0.0,1.0
2012-06-19,22.15,22.32,21.425,21.51,22300,13.7409544719217,13.8464155220448,13.2911941111026,13.3439246361641,35946.9206458204,0.0,1.0
2012-06-20,21.79,22.15,21.3418,22.15,6100,13.517625189308,13.7409544719217,13.2395802324541,13.7409544719217,9833.01416769083,0.0,1.0
2012-06-21,21.53,21.9,21.24,21.85,11200,13.3563318185315,13.5858646923289,13.1764276742039,13.5548467364103,18054.0587996946,0.0,1.0
2012-06-22,22.53,23.14,21.64,22.49,364300,13.9766909369027,14.3551099991091,13.4245713215524,13.9518765721679,587240.501850781,0.0,1.0
2012-06-25,22.76,22.79,21.66,21.99,12600,14.1193735341281,14.1379843076792,13.4369785039198,13.6416970129823,20310.8161496564,0.0,1.0
2012-06-26,22.71,22.94,22.54,22.94,6000,14.0883555782095,14.2310381754349,13.9828945280864,14.2310381754349,9671.81721412212,0.0,1.0
2012-06-27,23.2,23.2,22.65,22.65,6300,14.3923315462114,14.3923315462114,14.0511340311073,14.0511340311073,10155.4080748282,0.0,1.0
2012-06-28,22.98,23.3,22.59,22.98,5700,14.2558525401697,14.4543674580485,14.013912484005,14.2558525401697,9188.22635341602,0.0,1.0
2012-06-29,23.59,23.73,23.2,23.48,17200,14.6342716023762,14.7211218789481,14.3923315462114,14.5660320993553,27725.8760138166,0.0,1.0
2012-07-02,23.65,23.8,23.21,23.68,13200,14.6714931494784,14.7645470172341,14.3985351373951,14.6901039230296,21277.9978710687,0.0,1.0
2012-07-03,23.73,23.74,23.35,23.74,11600,14.7211218789481,14.7273254701318,14.4853854139671,14.7273254701318,18698.8466139694,0.0,1.0
2012-07-05,23.55,23.6,23.37,23.57,2000,14.6094572376413,14.6404751935599,14.4977925963345,14.6218644200087,3223.93907137404,0.0,1.0
2012-07-06,23.05,23.47,22.88,23.2,5100,14.2992776784557,14.5598285081716,14.1938166283326,14.3923315462114,8221.0446320038,0.0,1.0
2012-07-09,22.81,23.05,22.68,23.01,7700,14.1503914900466,14.2992776784557,14.0697448046584,14.2744633137209,12412.1654247901,0.0,1.0
2012-07-10,23.0,23.01,22.7,22.96,9200,14.2682597225372,14.2744633137209,14.0821519870258,14.2434453578023,14830.1197283205,0.0,1.0
2012-07-11,23.1,23.24,22.93,22.93,7100,14.3302956343743,14.4171459109462,14.2248345842512,14.2248345842512,11444.9837033778,0.0,1.0
2012-07-12,23.02,23.25,22.87,22.94,12300,14.2806669049046,14.42334950213,14.1876130371489,14.2310381754349,19827.2252889503,0.0,1.0
2012-07-13,23.44,23.77,22.995,23.06,21200,14.5412177346205,14.745936243683,14.2651579269453,14.3054812696394,34173.7541565647,0.0,1.0
2012-07-16,23.1,23.48,22.691,23.44,17800,14.3302956343743,14.5660320993553,14.0765687549605,14.5412177346205,28693.0577352289,0.0,1.0
2012-07-17,22.89,23.13,22.83,23.05,6700,14.3427028167417,14.4930850218976,14.3051072654527,14.442957620179,10692.7544940125,0.23,1.0
2012-07-18,22.43,22.85,22.43,22.85,12900,14.0544702568596,14.3176391158824,14.0544702568596,14.3176391158824,20587.5422347404,0.0,1.0
2012-07-19,21.22,22.47,21.18,22.47,8700,13.2962933058654,14.0795339577189,13.2712296050061,14.0795339577189,13884.6215071505,0.0,1.0
2012-07-20,19.75,21.5799,19.57,21.1,15500,12.3752022992857,13.5218039543471,12.2624156454188,13.2211022032875,24736.9693518198,0.0,1.0
2012-07-23,19.89,20.46,19.39,19.53,22200,12.4629252522933,12.8200829895385,12.1496289915518,12.2373519445594,35429.7238458322,0.0,1.0
2012-07-24,19.58,20.23,19.52,20.19,20900,12.2686815706336,12.6759667095974,12.2310860193446,12.6509030087381,33355.0102872925,0.0,1.0
2012-07-25,19.72,19.82,19.4,19.82,21900,12.3564045236412,12.4190637757895,12.1558949167667,12.4190637757895,34950.9437938615,0.0,1.0
2012-07-26,20.1,20.34,19.9,20.29,17200,12.5945096818046,12.7448918869605,12.4691911775081,12.7135622608864,27450.0563129873,0.0,1.0
2012-07-27,20.21,20.39,20.01,20.17,13500,12.6634348591678,12.7762215130347,12.5381163548712,12.6383711583084,21545.1023386817,0.0,1.0
2012-07-30,19.91,20.2,19.9,20.2,14800,12.4754571027229,12.6571689339529,12.4691911775081,12.6571689339529,23619.8158972216,0.0,1.0
2012-07-31,20.05,20.118,19.9,19.94,28100,12.5631800557305,12.6057883471913,12.4691911775081,12.4942548783674,44845.7315345896,0.0,1.0
2012-08-01,19.88,20.45,19.88,20.26,50400,12.4566593270784,12.8138170643236,12.4566593270784,12.6947644852419,80435.0487310789,0.0,1.0
2012-08-02,19.66,19.81,19.64,19.64,11400,12.3188089723522,12.4127978505746,12.3062771219226,12.3062771219226,18193.6419748869,0.0,1.0
2012-08-03,20.41,20.5,20.03,20.11,10400,12.7887533634643,12.8451466903978,12.5506482053009,12.6007756070195,16597.7084683179,0.0,1.0
2012-08-06,20.3,20.52,20.3,20.46,4400,12.7198281861012,12.8576785408274,12.7198281861012,12.8200829895385,7022.10742890371,0.0,1.0
2012-08-07,20.2,20.4,20.02,20.3,10700,12.6571689339529,12.7824874382495,12.544382280086,12.7198281861012,17076.4885202886,0.0,1.0
2012-08-08,20.1,20.25,19.81,20.02,4800,12.5945096818046,12.6884985600271,12.4127978505746,12.544382280086,7660.48083153134,0.0,1.0
2012-08-09,20.13,20.218,20.02,20.06,6000,12.6133074574491,12.6684475993396,12.544382280086,12.5694459809453,9575.60103941416,0.0,1.0
2012-08-10,20.0,20.15,19.92,20.01,5000,12.5318504296564,12.6258393078788,12.4817230279377,12.5381163548712,7979.66753284509,0.0,1.0
2012-08-13,19.94,20.1,19.84,19.92,2300,12.4942548783674,12.5945096818046,12.4315956262191,12.4817230279377,3670.64706510875,0.0,1.0
2012-08-14,19.63,20.06,19.61,20.06,10200,12.3000111967077,12.5694459809453,12.2874793462781,12.5694459809453,16278.5217670041,0.0,1.0
2012-08-15,19.89,19.94,19.61,19.61,8400,12.4629252522933,12.4942548783674,12.2874793462781,12.2874793462781,13405.8414551797,0.0,1.0
2012-08-16,19.95,19.95,19.63,19.94,5100,12.5005208035822,12.5005208035822,12.3000111967077,12.4942548783674,8139.26088350203,0.0,1.0
2012-08-17,19.95,19.95,19.61,19.88,13800,12.5005208035822,12.5005208035822,12.2874793462781,12.4566593270784,22023.8823906526,0.0,1.0
2012-08-20,20.26,20.42,19.67,19.87,13500,12.6947644852419,12.7950192886792,12.325074897567,12.4503934018636,21545.1023386818,0.0,1.0
2012-08-21,20.74,20.92,20.3762,20.41,11200,12.9955288955537,13.1083155494206,12.7675745362382,12.7887533634643,17874.455273573,0.0,1.0
2012-08-22,21.21,21.39,20.98,20.98,4100,13.2900273806506,13.4028140345175,13.1459111007095,13.1459111007095,6543.32737693298,0.0,1.0
2012-08-23,20.9,21.33,20.66,20.9,9200,13.0957836989909,13.3652184832285,12.945401493835,13.0957836989909,14682.588260435,0.0,1.0
2012-08-24,21.15,21.15,20.78,20.78,6100,13.2524318293616,13.2524318293616,13.020592596413,13.020592596413,9735.19439007104,0.0,1.0
2012-08-27,20.95,21.29,20.83,21.29,4100,13.127113325065,13.3401547823692,13.0519222224871,13.3401547823692,6543.32737693302,0.0,1.0
2012-08-28,20.79,21.0,20.57,21.0,11400,13.0268585216278,13.1584429511392,12.8890081669016,13.1584429511392,18193.6419748869,0.0,1.0
2012-08-29,20.79,21.05,20.635,20.635,3900,13.0268585216278,13.1897725772133,12.929736680798,12.929736680798,6224.14067561919,0.0,1.0
2012-08-30,20.16,20.7,20.16,20.64,4300,12.6321052330936,12.9704651946943,12.6321052330936,12.9328696434054,6862.51407824681,0.0,1.0
2012-08-31,20.25,20.48,20.17,20.29,6000,12.6884985600271,12.8326148399681,12.6383711583084,12.7135622608864,9575.60103941412,0.0,1.0
2012-09-04,20.24,20.489,19.951,20.25,10600,12.6822326348122,12.8382541726615,12.5011473961037,12.6884985600271,16916.8951696317,0.0,1.0
2012-09-05,20.46,20.84,20.26,20.36,16500,12.8200829895385,13.0581881477019,12.6947644852419,12.7574237373902,26332.9028583888,0.0,1.0
2012-09-06,21.45,21.49,20.41,20.64,17000,13.4404095858065,13.4654732866658,12.7887533634643,12.9328696434054,27130.8696116733,0.0,1.0
2012-09-07,21.36,21.5,20.95,21.5,14300,13.384016258873,13.4717392118806,13.127113325065,13.4717392118806,22821.849143937,0.0,1.0
2012-09-10,21.22,21.44,21.19,21.32,5000,13.2962933058654,13.4341436605916,13.2774955302209,13.3589525580137,7979.66753284512,0.0,1.0
2012-09-11,21.39,21.5,21.22,21.23,11500,13.4028140345175,13.4717392118806,13.2962933058654,13.3025592310802,18353.2353255437,0.0,1.0
2012-09-12,21.27,21.769,21.18,21.52,14700,13.3276229319395,13.6402926001595,13.2712296050061,13.4842710623103,23460.2225465647,0.0,1.0
2012-09-13,21.71,22.06,21.2,21.2,18700,13.603323641392,13.822631023911,13.2837614554357,13.2837614554357,29843.9565728407,0.0,1.0
2012-09-14,21.91,22.08,21.79,21.79,14700,13.7286421456885,13.8351628743406,13.6534510431106,13.6534510431106,23460.2225465647,0.0,1.0
2012-09-17,22.31,22.59,21.63,21.8,4600,13.9792791542817,14.1547250602969,13.5531962396734,13.6597169683254,7341.29413021749,0.0,1.0
2012-09-18,22.42,22.66,21.08,22.3,5300,14.0482043316448,14.1985865368007,13.2085703528578,13.9730132290668,8458.44758481581,0.0,1.0
2012-09-19,22.48,22.75,22.33,22.5,19000,14.0857998829338,14.2549798637341,13.9918110047113,14.0983317333634,30322.7366248113,0.0,1.0
2012-09-20,22.54,22.7,22.2,22.27,6200,14.1233954342227,14.22365023766,13.9103539769186,13.9542154534224,9894.78774072796,0.0,1.0
2012-09-21,23.43,23.49,22.64,22.85,33200,14.6810627783424,14.7186583296314,14.186054686371,14.3176391158824,52984.9924180917,0.0,1.0
2012-09-24,24.02,24.05,23.1,23.25,15400,15.0507523660173,15.0695501416618,14.4742872462531,14.5682761244755,24577.3760011629,0.0,1.0
2012-09-25,23.0,24.39,22.84,24.24,17800,14.4116279941048,15.2825915989659,14.3113731906676,15.1886027207435,28407.6164169286,0.0,1.0
2012-09-26,24.54,24.8,23.01,23.01,24700,15.3765804771884,15.5394945327739,14.4178939193197,14.4178939193197,39419.5576122548,0.0,1.0
2012-09-27,24.39,24.5,23.83,24.5,13600,15.2825915989659,15.351516776329,14.9316997869356,15.351516776329,21704.6956893388,0.0,1.0
2012-09-28,23.31,24.2984,23.24,24.22,14400,14.6058716757645,15.2251957239981,14.5620101992607,15.1760708703139,22981.4424945939,0.0,1.0
2012-10-01,23.08,23.8,22.82,23.54,18500,14.4617553958234,14.9129020112911,14.2988413402379,14.7499879557055,29524.769871527,0.0,1.0
2012-10-02,22.66,23.14,22.27,23.14,11100,14.1985865368007,14.4993509471124,13.9542154534224,14.4993509471124,17714.8619229161,0.0,1.0
2012-10-03,22.83,22.855,22.42,22.74,4600,14.3051072654527,14.3207720784898,14.0482043316448,14.2487139385193,7341.29413021753,0.0,1.0
2012-10-04,22.81,23.0,22.51,23.0,7600,14.2925754150231,14.4116279941048,14.1045976585782,14.4116279941048,12129.0946499246,0.0,1.0
2012-10-05,22.91,23.09,22.75,22.98,8100,14.3552346671714,14.4680213210383,14.2549798637341,14.3990961436752,12927.0614032091,0.0,1.0
2012-10-08,22.95,23.33,22.75,22.75,8300,14.3802983680307,14.6184035261942,14.2549798637341,14.2549798637341,13246.2481045229,0.0,1.0
2012-10-09,22.77,22.91,22.68,22.91,7900,14.2675117141638,14.3552346671714,14.2111183872303,14.3552346671714,12607.8747018953,0.0,1.0
2012-10-10,23.24,23.325,22.83,22.83,7900,14.5620101992607,14.6152705635867,14.3051072654527,14.3051072654527,12607.8747018953,0.0,1.0
2012-10-11,23.19,23.37,23.05,23.37,3000,14.5306805731866,14.6434672270535,14.442957620179,14.6434672270535,4787.80051970705,0.0,1.0
2012-10-12,22.81,23.12,22.8,23.12,4900,14.2925754150231,14.4868190966828,14.2863094898083,14.4868190966828,7820.0741821882,0.0,1.0
2012-10-15,22.97,22.97,22.74,22.74,4600,14.5369464984014,14.5369464984014,14.3913871734283,14.3913871734283,7268.51405909896,0.23,1.0
2012-10-16,22.87,23.05,22.61,23.05,5200,14.4736598353696,14.5875758288268,14.309114511487,14.5875758288268,8216.58111028579,0.0,1.0
2012-10-17,22.22,22.92,21.87,22.92,9000,14.062296525663,14.5053031668855,13.8407932050517,14.5053031668855,14221.0057678023,0.0,1.0
2012-10-18,20.59,22.34,20.59,22.2,22400,13.0307239182449,14.1382405213011,13.0307239182449,14.0496391930566,35394.5032443079,0.0,1.0
2012-10-19,19.81,20.78,19.77,20.67,27800,12.5370879465969,13.1509685780053,12.5117732813842,13.0813532486703,43927.1067049895,0.0,1.0
2012-10-22,19.84,20.15,19.77,20.02,23600,12.5560739455065,12.752262600905,12.5117732813842,12.6699899389637,37290.6373466816,0.0,1.0
2012-10-23,20.15,20.2,19.61,19.8,30600,12.752262600905,12.7839059324209,12.4105146205334,12.5307592802938,48351.4196105279,0.0,1.0
2012-10-24,20.08,20.3949,20.02,20.31,20900,12.7079619367828,12.9072516386698,12.6699899389637,12.8535212617559,33024.3356163408,0.0,1.0
2012-10-25,20.28,20.38,20.01,20.32,20300,12.8345352628463,12.8978219258781,12.6636612726605,12.859849928059,32076.2685651542,0.0,1.0
2012-10-26,19.95,20.28,19.86,20.2,24100,12.6256892748414,12.8345352628463,12.5687312781128,12.7839059324209,38080.6932226708,0.0,1.0
2012-10-31,20.0,20.1383,19.75,20.03,19100,12.6573326063573,12.7448580613303,12.4991159487779,12.6763186052669,30180.1344627806,0.0,1.0
2012-11-01,20.07,20.305,19.86,20.08,17800,12.7016332704796,12.8503569286043,12.5687312781128,12.7079619367828,28125.989185209,0.0,1.0
2012-11-02,19.81,20.42,19.75,20.14,24000,12.5370879465969,12.9231365910908,12.4991159487779,12.7459339346018,37922.682047473,0.0,1.0
2012-11-05,19.95,20.33,19.85,19.85,10000,12.6256892748414,12.8661785943622,12.5624026118096,12.5624026118096,15801.1175197804,0.0,1.0
2012-11-06,20.23,20.3,20.06,20.06,5000,12.8028919313304,12.8471925954527,12.6953046041764,12.6953046041764,7900.5587598902,0.0,1.0
2012-11-07,19.37,20.03,19.29,20.03,28100,12.2586266292571,12.6763186052669,12.2079972988316,12.6763186052669,44401.1402305827,0.0,1.0
2012-11-08,19.4,19.68,19.4,19.4,11000,12.2776126281666,12.4548152846556,12.2776126281666,12.2776126281666,17381.2292717584,0.0,1.0
2012-11-09,19.43,19.859,19.27,19.27,12900,12.2965986270761,12.5680984114825,12.1953399662253,12.1953399662253,20383.4416005167,0.0,1.0
2012-11-12,19.47,19.89,19.23,19.63,12800,12.3219132922889,12.5877172770224,12.1700253010126,12.4231719531397,20225.4304253188,0.0,1.0
2012-11-13,19.3,19.58,19.26,19.58,3900,12.2143259651348,12.3915286216238,12.1890112999221,12.3915286216238,6162.43583271435,0.0,1.0
2012-11-14,19.07,19.58,19.03,19.48,18100,12.0687666401617,12.3915286216238,12.043451974949,12.328241958592,28600.0227108025,0.0,1.0
2012-11-15,19.56,20.79,19.06,19.12,6100,12.3788712890175,13.1572972443084,12.0624379738585,12.1004099716776,9638.68168706599,0.0,1.0
2012-11-16,19.3,19.58,19.21,19.5,23600,12.2143259651348,12.3915286216238,12.1573679684062,12.3408992911984,37290.6373466817,0.0,1.0
2012-11-19,19.71,19.88,19.5,19.5,9200,12.4738012835651,12.5813886107192,12.3408992911984,12.3408992911984,14537.028118198,0.0,1.0
2012-11-20,19.37,19.9,18.75,19.61,216600,12.2586266292571,12.5940459433255,11.86624931846,12.4105146205334,342252.205478442,0.0,1.0
2012-11-21,19.67,19.75,19.54,19.54,6700,12.4484866183524,12.4991159487779,12.3662139564111,12.3662139564111,10586.7487382529,0.0,1.0
2012-11-23,19.78,19.82,19.51,19.82,10000,12.5181019476874,12.5434166129001,12.3472279575016,12.5434166129001,15801.1175197804,0.0,1.0
2012-11-26,19.63,19.82,19.61,19.65,7100,12.4231719531397,12.5434166129001,12.4105146205334,12.4358292857461,11218.7934390441,0.0,1.0
2012-11-27,19.64,19.81,19.6,19.77,34800,12.4295006194429,12.5370879465969,12.4041859542302,12.5117732813842,54987.8889688356,0.0,1.0
2012-11-28,19.72,19.88,19.361,19.58,13900,12.4801299498683,12.5813886107192,12.2529308295842,12.3915286216238,21963.5533524947,0.0,1.0
2012-11-29,19.86,20.15,19.7999,19.94,17100,12.5687312781128,12.752262600905,12.5306959936307,12.6193606085383,27019.9109588245,0.0,1.0
2012-11-30,20.05,20.15,19.68,19.95,14600,12.6889759378732,12.752262600905,12.4548152846556,12.6256892748414,23069.6315788794,0.0,1.0
2012-12-03,19.99,20.18,19.87,20.14,12500,12.6510039400541,12.7712485998145,12.575059944416,12.7459339346018,19751.3968997255,0.0,1.0
2012-12-04,19.99,20.03,19.86,20.0,8200,12.6510039400541,12.6763186052669,12.5687312781128,12.6573326063573,12956.9163662199,0.0,1.0
2012-12-05,20.02,20.05,19.98,20.04,12300,12.6699899389637,12.6889759378732,12.644675273751,12.68264727157,19435.3745493298,0.0,1.0
2012-12-06,20.05,20.05,19.86,19.86,4300,12.8345352628463,12.8345352628463,12.7129112379116,12.7129112379116,6717.42281542341,0.23,1.0
2012-12-07,20.07,20.08,19.97,20.08,4400,12.8473377917868,12.8537390562571,12.7833251470843,12.8537390562571,6873.64195066581,0.0,1.0
2012-12-10,20.2,20.27,19.86,20.0,15500,12.9305542299,12.9753630811918,12.7129112379116,12.8025289404951,24213.9659625728,0.0,1.0
2012-12-11,20.26,20.38,20.21,20.32,20400,12.9689618167215,13.0457769903645,12.9369554943703,13.007369403543,31868.7035894506,0.0,1.0
2012-12-12,20.23,20.5399,20.21,20.5399,13000,12.9497580233108,13.1481332092438,12.9369554943703,13.1481332092438,20308.4875815126,0.0,1.0
2012-12-13,19.9,20.31,19.84,20.31,18100,12.7385162957926,13.0009681390728,12.7001087089711,13.0009681390728,28275.6634788752,0.0,1.0
2012-12-14,19.83,19.95,19.76,19.86,15500,12.6937074445009,12.7705226181439,12.6488985932092,12.7129112379116,24213.9659625727,0.0,1.0
2012-12-17,19.96,20.01,19.79,19.8191,18600,12.7769238826141,12.8089302049653,12.6681023866199,12.6867300662283,29056.7591550872,0.0,1.0
2012-12-18,20.26,20.44,19.86,20.06,17000,12.9689618167215,13.084184577186,12.7129112379116,12.8409365273166,26557.2529912088,0.0,1.0
2012-12-19,20.23,20.34,20.03,20.34,14800,12.9497580233108,13.0201719324835,12.8217327339058,13.0201719324835,23120.4320158758,0.0,1.0
2012-12-20,20.6,20.76,20.23,20.23,18800,13.1866048087099,13.2890250402339,12.9497580233108,12.9497580233108,29369.1974255721,0.0,1.0
2012-12-21,20.22,20.76,20.16,20.76,64200,12.9433567588405,13.2890250402339,12.9049491720191,13.2890250402339,100292.684825624,0.0,1.0
2012-12-24,19.96,20.33,19.9,20.33,5000,12.7769238826141,13.0137706680133,12.7385162957926,13.0137706680133,7810.95676212023,0.0,1.0
2012-12-26,19.97,20.13,19.76,20.1,8600,12.7833251470843,12.8857453786083,12.6488985932092,12.8665415851976,13434.8456308468,0.0,1.0
2012-12-27,19.84,20.12,19.71,19.94,23600,12.7001087089711,12.8793441141381,12.6168922708579,12.7641213536736,36867.7159172075,0.0,1.0
2012-12-28,20.06,20.21,19.7,19.7,24900,12.8409365273166,12.9369554943703,12.6104910063877,12.6104910063877,38898.5646753586,0.0,1.0
2012-12-31,20.34,20.5,20.01,20.11,44900,13.0201719324835,13.1225921640075,12.8089302049653,12.8729428496678,70142.3917238397,0.0,1.0
2013-01-02,20.9,21.03,20.4514,20.81,35300,13.3786427428174,13.4618591809306,13.0914820186821,13.3210313625851,55145.3547405687,0.0,1.0
2013-01-03,20.77,20.99,20.63,20.99,6600,13.2954263047042,13.4362541230496,13.2058086021207,13.4362541230496,10310.4629259987,0.0,1.0
2013-01-04,21.24,21.24,20.74,20.92,5700,13.5962857348058,13.5962857348058,13.2762225112934,13.3914452717579,8904.49070881705,0.0,1.0
2013-01-07,20.7,21.07,20.7,21.07,6000,13.2506174534124,13.4874642388116,13.2506174534124,13.4874642388116,9373.14811454428,0.0,1.0
2013-01-08,20.6,21.02,20.51,20.74,14500,13.1866048087099,13.4554579164603,13.1289934284777,13.2762225112934,22651.7746101487,0.0,1.0
2013-01-09,21.06,21.24,20.52,20.62,4800,13.4810629743413,13.5962857348058,13.135394692948,13.1994073376504,7498.51849163543,0.0,1.0
2013-01-10,20.95,21.07,20.8,21.07,4000,13.4106490651686,13.4874642388116,13.3146300981149,13.4874642388116,6248.76540969618,0.0,1.0
2013-01-11,20.7,21.01,20.61,21.0,9700,13.2506174534124,13.4490566519901,13.1930060731802,13.4426553875198,15153.2561185133,0.0,1.0
2013-01-14,20.76,20.83,20.64,20.78,2700,13.2890250402339,13.3338338915256,13.2122098665909,13.3018275691744,4217.91665154492,0.0,1.0
2013-01-15,20.67,20.82,20.58,20.58,3000,13.2314136600017,13.3274326270554,13.1738022797694,13.1738022797694,4686.57405727213,0.0,1.0
2013-01-16,20.55,20.7,20.53,20.65,5700,13.1545984863587,13.2506174534124,13.1417959574182,13.2186111310612,8904.49070881706,0.0,1.0
2013-01-17,20.56,20.8,20.51,20.8,4700,13.160999750829,13.3146300981149,13.1289934284777,13.3146300981149,7342.29935639298,0.0,1.0
2013-01-18,20.64,20.69,20.4,20.51,9800,13.2122098665909,13.2442161889422,13.058579519305,13.1289934284777,15309.4752537557,0.0,1.0
2013-01-22,20.63,20.79,20.33,20.58,7800,13.2058086021207,13.3082288336446,13.0137706680133,13.1738022797694,12185.0925489075,0.0,1.0
2013-01-23,20.55,20.78,20.55,20.73,2500,13.1545984863587,13.3018275691744,13.1545984863587,13.2698212468232,3905.47838106011,0.0,1.0
2013-01-24,20.55,20.75,20.47,20.65,3800,13.1545984863587,13.2826237757637,13.1033883705967,13.2186111310612,5936.32713921137,0.0,1.0
2013-01-25,20.34,20.59,20.26,20.57,8800,13.0201719324835,13.1802035442397,12.9689618167215,13.1674010152992,13747.2839013316,0.0,1.0
2013-01-28,20.47,20.51,20.3,20.3,5100,13.1033883705967,13.1289934284777,12.9945668746025,12.9945668746025,7967.17589736264,0.0,1.0
2013-01-29,20.78,20.78,20.408,20.46,7400,13.3018275691744,13.3018275691744,13.0637005308812,13.0969871061265,11560.2160079379,0.0,1.0
2013-01-30,20.52,20.69,20.47,20.69,3400,13.135394692948,13.2442161889422,13.1033883705967,13.2442161889422,5311.45059824174,0.0,1.0
2013-01-31,20.44,20.5,20.17,20.5,10000,13.084184577186,13.1225921640075,12.9113504364893,13.1225921640075,15621.9135242404,0.0,1.0
2013-02-01,20.62,20.73,20.32,20.46,13100,13.1994073376504,13.2698212468232,13.007369403543,13.0969871061265,20464.706716755,0.0,1.0
2013-02-04,20.08,20.46,20.02,20.41,20800,12.8537390562571,13.0969871061265,12.8153314694356,13.0649807837752,32493.5801304201,0.0,1.0
2013-02-05,20.54,20.55,20.16,20.31,24400,13.1481972218885,13.1545984863587,12.9049491720191,13.0009681390728,38117.4689991466,0.0,1.0
2013-02-06,20.48,20.58,20.39,20.45,2500,13.109789635067,13.1738022797694,13.0521782548347,13.0905858416562,3905.4783810601,0.0,1.0
2013-02-07,20.5,20.5884,20.43,20.43,3000,13.1225921640075,13.1791793419245,13.0777833127157,13.0777833127157,4686.57405727212,0.0,1.0
2013-02-08,20.75,20.78,20.57,20.57,6900,13.2826237757637,13.3018275691744,13.1674010152992,13.1674010152992,10779.1203317259,0.0,1.0
2013-02-11,20.92,20.93,20.65,20.77,5100,13.3914452717579,13.3978465362281,13.2186111310612,13.2954263047042,7967.17589736261,0.0,1.0
2013-02-12,20.93,20.93,20.8901,20.93,24100,13.3978465362281,13.3978465362281,13.3723054909918,13.3978465362281,37648.8115934195,0.0,1.0
2013-02-13,21.78,21.86,20.81,20.9,6300,13.9419540161992,13.9931641319611,13.3210313625851,13.3786427428174,9841.80552027145,0.0,1.0
2013-02-14,21.87,22.0,21.7,21.72,7500,13.9995653964314,14.0827818345446,13.8907439004372,13.9035464293777,11716.4351431803,0.0,1.0
2013-02-15,21.62,22.0,21.62,22.0,12800,13.8395337846752,14.0827818345446,13.8395337846752,14.0827818345446,19996.0493110278,0.0,1.0
2013-02-19,21.39,21.92,21.35,21.65,9500,13.6923047018595,14.0315717187826,13.6666996439785,13.8587375780859,14840.8178480284,0.0,1.0
2013-02-20,21.18,21.75,21.14,21.4,13900,13.5578781479843,13.9227502227884,13.5322730901033,13.6987059663297,21714.4597986942,0.0,1.0
2013-02-21,21.28,21.28,21.07,21.14,3300,13.6218907926868,13.6218907926868,13.4874642388116,13.5322730901033,5155.23146299934,0.0,1.0
2013-02-22,21.87,21.9,21.35,21.35,17700,13.9995653964314,14.0187691898421,13.6666996439785,13.6666996439785,27650.7869379056,0.0,1.0
2013-02-25,21.13,21.92,20.94,21.92,21900,13.5258718256331,14.0315717187826,13.4042478006984,14.0315717187826,34211.9906180865,0.0,1.0
2013-02-26,21.62,21.67,21.23,21.23,4900,13.8395337846752,13.8715401070264,13.5898844703355,13.5898844703355,7654.73762687782,0.0,1.0
2013-02-27,21.67,21.81,21.565,21.65,5000,13.8715401070264,13.9611578096099,13.8043268300888,13.8587375780859,7810.95676212024,0.0,1.0
2013-02-28,21.06,21.46,21.0,21.05,14100,13.4810629743413,13.7371135531512,13.4426553875198,13.4746617098711,22026.8980691791,0.0,1.0
2013-03-01,21.37,21.54,20.89,20.89,3000,13.679502172919,13.7883236689132,13.3722414783471,13.3722414783471,4686.57405727214,0.0,1.0
2013-03-04,21.36,21.61,21.1,21.31,8000,13.6731009084488,13.8331325202049,13.5066680322223,13.6410945860975,12497.5308193923,0.0,1.0
2013-03-05,21.38,21.51,21.3001,21.51,13400,13.6859034373892,13.7691198755025,13.634757334272,13.7691198755025,20933.3641224823,0.0,1.0
2013-03-06,21.24,21.51,20.81,21.51,11100,13.5962857348058,13.7691198755025,13.3210313625851,13.7691198755025,17340.3240119069,0.0,1.0
2013-03-07,21.31,21.31,20.921,21.3,4100,13.6410945860975,13.6410945860975,13.3920853982049,13.6346933216273,6404.98454493859,0.0,1.0
2013-03-08,21.4,21.58,21.4,21.58,4800,13.6987059663297,13.8139287267942,13.6987059663297,13.8139287267942,7498.51849163544,0.0,1.0
2013-03-11,21.2,21.41,20.75,21.34,5800,13.5706806769248,13.7051072308,13.2826237757637,13.6602983795083,9060.70984405946,0.0,1.0
2013-03-12,21.21,21.34,21.0,21.09,3000,13.577081941395,13.6602983795083,13.4426553875198,13.5002667677521,4686.57405727215,0.0,1.0
2013-03-13,21.34,21.38,21.19,21.22,2300,13.6602983795083,13.6859034373892,13.5642794124545,13.5834832058653,3593.04011057529,0.0,1.0
2013-03-14,21.49,21.5,21.104,21.5,2400,13.756317346562,13.7627186110322,13.5092285380104,13.7627186110322,3749.2592458177,0.0,1.0
2013-03-15,21.23,21.615,21.11,21.53,28400,13.5898844703355,13.8363331524401,13.5130692966926,13.781922404443,44366.234408843,0.0,1.0
2013-03-18,21.08,21.339,21.01,21.01,3300,13.4938655032818,13.6596582530612,13.4490566519901,13.4490566519901,5155.23146299936,0.0,1.0
2013-03-19,21.26,21.33,21.045,21.12,5200,13.6090882637463,13.653897115038,13.471461077636,13.5194705611628,8123.39503260502,0.0,1.0
2013-03-20,21.43,21.47,21.23,21.24,5700,13.7179097597405,13.7435148176215,13.5898844703355,13.5962857348058,8904.49070881705,0.0,1.0
2013-03-21,21.14,21.25,21.12,21.14,6800,13.5322730901033,13.602686999276,13.5194705611628,13.5322730901033,10622.9011964835,0.0,1.0
2013-03-22,21.62,21.62,21.13,21.1484,4100,13.8395337846752,13.8395337846752,13.5258718256331,13.5376501522583,6404.98454493858,0.0,1.0
2013-03-25,21.53,21.68,21.45,21.68,12000,13.781922404443,13.8779413714967,13.730712288681,13.8779413714967,18746.2962290885,0.0,1.0
2013-03-26,21.74,21.74,21.44,21.71,2000,13.9163489583182,13.9163489583182,13.7243110242107,13.8971451649074,3124.38270484808,0.0,1.0
2013-03-27,21.52,21.66,21.39,21.52,5200,13.7755211399727,13.8651388425562,13.6923047018595,13.7755211399727,8123.39503260504,0.0,1.0
2013-03-28,21.51,21.72,21.47,21.57,13200,13.7691198755025,13.9035464293777,13.7435148176215,13.807527462324,20620.9258519973,0.0,1.0
2013-04-01,21.12,21.349,20.815,21.3,20300,13.5194705611628,13.6660595175315,13.3242319948203,13.6346933216273,31712.4844542081,0.0,1.0
2013-04-02,21.5,21.7999,21.26,21.26,15800,13.7627186110322,13.9546925324949,13.6090882637463,13.6090882637463,24682.6233682999,0.0,1.0
2013-04-03,21.33,21.61,21.24,21.59,14400,13.653897115038,13.8331325202049,13.5962857348058,13.8203299912644,22495.5554749063,0.0,1.0
2013-04-04,21.44,21.48,21.01,21.37,8200,13.7243110242107,13.7499160820917,13.4490566519901,13.679502172919,12809.9690898772,0.0,1.0
2013-04-05,21.12,21.28,21.01,21.08,8400,13.5194705611628,13.6218907926868,13.4490566519901,13.4938655032818,13122.407360362,0.0,1.0
2013-04-08,21.42,21.61,21.19,21.19,8200,13.7115084952702,13.8331325202049,13.5642794124545,13.5642794124545,12809.9690898772,0.0,1.0
2013-04-09,21.96,22.06,21.31,21.35,8500,14.0571767766636,14.1211894213661,13.6410945860975,13.6666996439785,13278.6264956044,0.0,1.0
2013-04-10,22.64,22.69,21.8,21.93,13300,14.4924627606404,14.5244690829917,13.9547565451396,14.0379729832529,20777.1449872399,0.0,1.0
2013-04-11,22.77,23.2,22.53,22.53,9900,14.5756791987537,14.8509335709743,14.4220488514677,14.4220488514677,15465.694388998,0.0,1.0
2013-04-12,22.56,23.0499,22.36,22.64,19400,14.4412526448785,14.7548505912759,14.3132273554735,14.4924627606404,30306.5122370264,0.0,1.0
2013-04-15,21.07,22.999,20.721,22.39,34600,13.4874642388116,14.7222681551223,13.2640601087999,14.3324311488843,54051.8207938719,0.0,1.0
2013-04-16,21.41,21.53,21.06,21.06,15400,13.8523363136157,13.9299766852941,13.6258852295538,13.6258852295538,23802.0498878531,0.23,1.0
2013-04-17,20.28,21.75,20.24,21.75,22000,13.1212228136444,14.0723173667044,13.0953426897516,14.0723173667044,34002.9284112187,0.0,1.0
2013-04-18,20.04,20.44,20.02,20.43,22700,12.9659420702876,13.2247433092155,12.9530020083412,13.2182732782423,35084.8397697576,0.0,1.0
2013-04-19,20.21,20.42,20.03,20.03,19500,13.075932596832,13.2118032472691,12.9594720393144,12.9594720393144,30138.9592735802,0.0,1.0
2013-04-22,20.05,20.47,19.81,20.47,23300,12.9724121012608,13.2441534021351,12.8171313579041,13.2441534021351,36012.1923627909,0.0,1.0
2013-04-23,20.2,20.4,20.04,20.28,26200,13.0694625658588,13.1988631853227,12.9659420702876,13.1212228136444,40494.3965624514,0.0,1.0
2013-04-24,20.13,21.0,20.11,21.0,22400,13.0241723490464,13.5870650437146,13.0112322871,13.5870650437146,34621.1634732409,0.0,1.0
2013-04-25,20.29,20.6,20.12,20.25,25800,13.1276928446176,13.3282638047867,13.0177023180732,13.1018127207248,39876.1615004292,0.0,1.0
2013-04-26,20.35,20.45,20.01,20.29,46100,13.1665130304568,13.2312133401887,12.9465319773681,13.1276928446176,71251.5908980536,0.0,1.0
2013-04-29,20.39,20.66,20.26,20.4,22900,13.1923931543496,13.3670839906259,13.108282751698,13.1988631853227,35393.9573007685,0.0,1.0
2013-04-30,20.19,20.47,20.1,20.47,28600,13.0629925348856,13.2441534021351,13.0047622561268,13.2441534021351,44203.8069345844,0.0,1.0
2013-05-01,19.4,20.309,19.27,20.2,47300,12.551860088003,13.1399859034667,12.4677496853514,13.0694625658588,73106.2960841203,0.0,1.0
2013-05-02,20.06,20.38,19.57,19.57,27100,12.978882132234,13.1859231233764,12.6618506145474,12.6618506145474,41885.4254520014,0.0,1.0
2013-05-03,20.78,20.99,20.34,20.34,43900,13.4447243623043,13.5805950127414,13.1600429994836,13.1600429994836,67851.2980569317,0.0,1.0
2013-05-06,21.27,21.45,20.87,20.95,14300,13.7617558799909,13.8782164375085,13.502954641063,13.5547148888486,22101.9034672922,0.0,1.0
2013-05-07,21.4,21.63,21.21,21.21,25800,13.8458662826425,13.994676995026,13.7229356941517,13.7229356941517,39876.1615004292,0.0,1.0
2013-05-08,21.12,21.44,21.11,21.34,16800,13.664705415393,13.8717464065353,13.6582353844198,13.8070460968033,25965.8726049306,0.0,1.0
2013-05-09,20.91,21.2728,20.91,21.15,6700,13.5288347649558,13.7635674886634,13.5288347649558,13.6841155083126,10355.4372888712,0.0,1.0
2013-05-10,20.97,21.0399,20.7801,20.92,5100,13.567654950795,13.6128804672977,13.444789062614,13.535304795929,7882.49704078253,0.0,1.0
2013-05-13,20.84,21.0199,20.84,21.0199,1600,13.4835445481434,13.5999404053513,13.4835445481434,13.5999404053513,2472.94024808864,0.0,1.0
2013-05-14,21.03,21.03,20.8,20.93,7000,13.6064751366342,13.6064751366342,13.4576644242506,13.5417748269022,10819.1135853878,0.0,1.0
2013-05-15,20.92,21.2,20.91,20.94,6600,13.535304795929,13.7164656631785,13.5288347649558,13.5482448578754,10200.8785233656,0.0,1.0
2013-05-16,20.85,21.24,20.7301,20.92,8400,13.4900145791166,13.7423457870713,13.412438907748,13.535304795929,12982.9363024654,0.0,1.0
2013-05-17,21.24,21.36,20.89,20.89,14700,13.7423457870713,13.8199861587497,13.5158947030094,13.5158947030094,22720.1385293144,0.0,1.0
2013-05-20,21.39,21.4,21.2,21.25,18900,13.8393962516693,13.8458662826425,13.7164656631785,13.7488158180445,29211.606680547,0.0,1.0
2013-05-21,21.32,21.42,21.31,21.37,5900,13.7941060348569,13.8588063445889,13.7876360038837,13.8264561897229,9118.96716482685,0.0,1.0
2013-05-22,20.96,21.7208,20.79,21.4,32100,13.5611849198218,14.0534248762627,13.4511943932774,13.8458662826425,49613.3637272783,0.0,1.0
2013-05-23,21.16,21.46,20.81,20.84,13200,13.6905855392858,13.8846864684817,13.4641344552238,13.4835445481434,20401.7570467312,0.0,1.0
2013-05-24,21.01,21.26,20.76,21.0,9400,13.5935350746878,13.7552858490177,13.4317843003579,13.5870650437146,14528.5239575207,0.0,1.0
2013-05-28,21.25,21.4,21.08,21.37,13300,13.7488158180445,13.8458662826425,13.6388252915002,13.8264561897229,20556.3158122368,0.0,1.0
2013-05-29,21.18,21.4,21.05,21.05,10000,13.7035256012321,13.8458662826425,13.6194151985806,13.6194151985806,15455.876550554,0.0,1.0
2013-05-30,21.41,21.69,21.19,21.19,13200,13.8523363136157,14.0334971808652,13.7099956322053,13.7099956322053,20401.7570467312,0.0,1.0
2013-05-31,21.41,21.5,21.31,21.32,14000,13.8523363136157,13.9105665923745,13.7876360038837,13.7941060348569,21638.2271707755,0.0,1.0
2013-06-03,21.99,22.0,21.25,21.32,30200,14.2275981100611,14.2340681410343,13.7488158180445,13.7941060348569,46676.7471826731,0.0,1.0
2013-06-04,21.82,22.3,21.46,21.98,25600,14.1176075835168,14.4281690702303,13.8846864684817,14.2211280790879,39567.0439694181,0.0,1.0
2013-06-05,21.85,22.1,21.47,21.86,12400,14.1370176764364,14.2987684507663,13.8911564994549,14.1434877074096,19165.2869226869,0.0,1.0
2013-06-06,22.06,22.08,21.81,21.93,14100,14.2728883268735,14.2858283888199,14.1111375525436,14.188777924222,21792.7859362811,0.0,1.0
2013-06-07,21.91,22.2999,21.67,22.27,10100,14.1758378622756,14.4281043699205,14.0205571189188,14.4087589773107,15610.4353160595,0.0,1.0
2013-06-10,21.88,21.89,21.68,21.89,700,14.156427769356,14.1628978003292,14.027027149892,14.1628978003292,1081.91135853878,0.0,1.0
2013-06-11,21.59,21.71,21.1301,21.56,8600,13.9687968711332,14.0464372428116,13.6712401466759,13.9493867782137,13292.0538334765,0.0,1.0
2013-06-12,21.23,21.71,21.2,21.71,3900,13.7358757560981,14.0464372428116,13.7164656631785,14.0464372428116,6027.79185471607,0.0,1.0
2013-06-13,22.23,22.35,21.13,21.25,14700,14.3828788534179,14.4605192250962,13.6711754463662,13.7488158180445,22720.1385293143,0.0,1.0
2013-06-14,21.24,22.25,21.24,22.2,16900,13.7423457870713,14.3958189153643,13.7423457870713,14.3634687604983,26120.4313704363,0.0,1.0
2013-06-17,21.61,21.88,21.23,21.39,12100,13.9817369330796,14.156427769356,13.7358757560981,13.8393962516693,18701.6106261704,0.0,1.0
2013-06-18,21.83,21.95,21.66,21.66,12800,14.12407761449,14.2017179861683,14.0140870879456,14.0140870879456,19783.5219847091,0.0,1.0
2013-06-19,21.51,21.9785,21.32,21.64,8400,13.9170366233477,14.220157574442,13.7941060348569,14.0011470259992,12982.9363024653,0.0,1.0
2013-06-20,20.95,21.525,20.7,21.16,20600,13.5547148888486,13.9267416698075,13.3929641145187,13.6905855392858,31839.1056941412,0.0,1.0
2013-06-21,21.75,21.96,21.06,21.06,37600,14.0723173667044,14.2081880171415,13.6258852295538,13.6258852295538,58114.0958300829,0.0,1.0
2013-06-24,21.55,21.81,21.01,21.59,15900,13.9429167472405,14.1111375525436,13.5935350746878,13.9687968711332,24574.8437153807,0.0,1.0
2013-06-25,22.15,22.29,21.37,21.37,18600,14.3311186056323,14.4216990392571,13.8264561897229,13.8264561897229,28747.9303840304,0.0,1.0
2013-06-26,21.97,22.29,21.8,22.29,10600,14.2146580481147,14.4216990392571,14.1046675215704,14.4216990392571,16383.2291435873,0.0,1.0
2013-06-27,22.27,22.34,21.83,22.04,10700,14.4087589773107,14.454049194123,14.12407761449,14.2599482649271,16537.7879090927,0.0,1.0
2013-06-28,22.5,22.56,21.92,22.19,63200,14.5575696896942,14.5963898755334,14.1823078932488,14.3569987295251,97681.1397995012,0.0,1.0
2013-07-01,22.71,22.93,22.43,22.5,12100,14.6934403401314,14.8357810215417,14.5122794728818,14.5575696896942,18701.6106261703,0.0,1.0
2013-07-02,22.71,23.0,22.41,22.73,11000,14.6934403401314,14.8810712383541,14.4993394109354,14.7063804020777,17001.4642056093,0.0,1.0
2013-07-03,22.84,22.95,22.4,22.55,10500,14.7775507427829,14.8487210834881,14.4928693799622,14.5899198445602,16228.6703780817,0.0,1.0
2013-07-05,23.24,23.25,22.8401,23.18,11700,15.0363519817108,15.042822012684,14.7776154430927,14.9975317958716,18083.3755641482,0.0,1.0
2013-07-08,23.4,23.44,23.21,23.26,8200,15.139872477282,15.1657526011748,15.0169418887912,15.0492920436572,12673.8187714542,0.0,1.0
2013-07-09,24.11,24.2,23.33,23.44,18200,15.599244676379,15.6574749551378,15.0945822604696,15.1657526011748,28129.6953220082,0.0,1.0
2013-07-10,24.05,24.32,23.251,24.0,16400,15.5604244905398,15.7351153268161,15.0434690157813,15.5280743356738,25347.6375429085,0.0,1.0
2013-07-11,24.33,24.47,23.9,23.9,19500,15.7415853577893,15.8321657914141,15.4633740259418,15.4633740259418,30138.9592735803,0.0,1.0
2013-07-12,24.2,24.37,23.9401,24.37,10800,15.6574749551378,15.7674654816821,15.4893188501444,15.7674654816821,16692.3466745983,0.0,1.0
2013-07-15,23.72,24.04,23.5,24.04,17300,15.4957241808078,15.7047727363668,15.3520032988611,15.7047727363668,26481.8859197459,0.23,1.0
2013-07-16,24.5,24.71,23.61,23.74,25200,16.0052800349828,16.1424681495684,15.4238637398344,15.5087897155303,38574.7702414795,0.0,1.0
2013-07-17,24.69,24.8,24.1,24.62,19400,16.1294026148459,16.2012630558193,15.7439693405341,16.0836732433174,29696.4501065358,0.0,1.0
2013-07-18,24.65,24.99,24.18,24.99,13600,16.1032715454011,16.3253856356825,15.7962314794238,16.3253856356825,20818.129971592,0.0,1.0
2013-07-19,24.64,24.75,24.55,24.63,9900,16.0967387780398,16.1685992190132,16.0379438717889,16.0902060106786,15154.3740234384,0.0,1.0
2013-07-22,24.69,24.89,24.32,24.55,10200,16.1294026148459,16.2600579620703,15.8876902224809,16.0379438717889,15613.5974786941,0.0,1.0
2013-07-23,24.43,24.83,24.3,24.69,34500,15.9595506634543,16.220861357903,15.8746246877585,16.1294026148459,52810.6973544063,0.0,1.0
2013-07-24,24.31,24.72,24.17,24.55,18600,15.8811574551197,16.1490009169296,15.7896987120626,16.0379438717889,28471.8542258538,0.0,1.0
2013-07-25,24.44,24.59,24.08,24.32,23900,15.9660834308155,16.0640749412338,15.7309038058117,15.8876902224809,36584.8019353714,0.0,1.0
2013-07-26,23.29,24.23,23.03,24.23,33500,15.2148151842755,15.8288953162299,15.0449632328838,15.8288953162299,51279.952503554,0.0,1.0
2013-07-29,22.04,23.46,22.03,23.28,33800,14.3982192641233,15.3258722294162,14.3916864967621,15.2082824169143,51739.1759588098,0.0,1.0
2013-07-30,21.49,22.37,21.251,22.36,43400,14.0389170592563,14.6138005870435,13.8827839193232,14.6072678196823,66434.3265269926,0.0,1.0
2013-07-31,21.44,21.81,21.27,21.66,28400,14.0062532224503,14.2479656148153,13.8951961773096,14.149974104397,43473.1537642069,0.0,1.0
2013-08-01,21.78,22.26,21.55,21.82,14000,14.2283673127316,14.5419401460701,14.0781136634236,14.2544983821765,21430.4279119331,0.0,1.0
2013-08-02,21.7,21.83,21.26,21.62,14100,14.1761051738419,14.2610311495377,13.8886634099483,14.1238430349522,21583.5023970183,0.0,1.0
2013-08-05,21.69,21.73,21.35,21.63,11100,14.1695724064807,14.1957034759256,13.9474583161993,14.1303758023134,16991.2678444612,0.0,1.0
2013-08-06,21.53,21.802,21.29,21.7,9700,14.0650481287012,14.2427394009263,13.908261712032,14.1761051738419,14848.2250532679,0.0,1.0
2013-08-07,21.53,21.71,21.26,21.5,6200,14.0650481287012,14.1826379412031,13.8886634099483,14.0454498266176,9490.61807528464,0.0,1.0
2013-08-08,21.77,21.81,21.45,21.78,6000,14.2218345453704,14.2479656148153,14.0127859898115,14.2283673127316,9184.46910511418,0.0,1.0
2013-08-09,21.5,21.6699,21.302,21.66,7300,14.0454498266176,14.1564415440846,13.9161010328655,14.149974104397,11174.4374112222,0.0,1.0
2013-08-12,21.47,21.64,21.31,21.31,4600,14.0258515245339,14.1369085696746,13.9213272467544,13.9213272467544,7041.42631392086,0.0,1.0
2013-08-13,21.39,21.51,21.04,21.43,7100,13.9735893856442,14.0519825939788,13.7449425280016,13.999720455089,10868.2884410517,0.0,1.0
2013-08-14,21.33,21.44,20.91,21.42,13100,13.9343927814769,14.0062532224503,13.6600165523057,13.9931876877278,20052.7575461659,0.0,1.0
2013-08-15,20.86,21.25,20.6,21.03,25000,13.6273527154996,13.8821306425871,13.457500764108,13.7384097606403,38268.6212713091,0.0,1.0
2013-08-16,20.96,21.41,20.72,20.72,18200,13.6926803891118,13.9866549203666,13.5358939724426,13.5358939724426,27859.556285513,0.0,1.0
2013-08-19,21.22,21.65,21.07,21.1,20800,13.8625323405035,14.1434413370358,13.7645408300852,13.7841391321689,31839.492897729,0.0,1.0
2013-08-20,21.65,21.95,21.05,21.28,22100,14.1434413370358,14.3394243578723,13.7514752953628,13.9017289446708,33829.4612038372,0.0,1.0
2013-08-21,21.42,22.02,21.16,21.51,12600,13.9931876877278,14.3851537294009,13.8233357363362,14.0519825939788,19287.3851207398,0.0,1.0
2013-08-22,21.8,21.95,21.42,21.44,12900,14.2414328474541,14.3394243578723,13.9931876877278,14.0062532224503,19746.6085759954,0.0,1.0
2013-08-23,21.87,21.97,21.3,21.81,9900,14.2871622189826,14.3524898925948,13.9147944793932,14.2479656148153,15154.3740234384,0.0,1.0
2013-08-26,21.67,22.02,21.53,21.99,11800,14.1565068717583,14.3851537294009,14.0650481287012,14.3655554273172,18062.7892400578,0.0,1.0
2013-08-27,20.9,21.56,20.81,21.28,25400,13.6534837849445,14.0846464307849,13.5946888786936,13.9017289446708,38880.91921165,0.0,1.0
2013-08-28,21.05,21.21,20.86,21.01,13900,13.7514752953628,13.8559995731423,13.6273527154996,13.7253442259179,21277.3534268478,0.0,1.0
2013-08-29,21.24,21.5,21.11,21.28,9100,13.8755978752259,14.0454498266176,13.7906718995301,13.9017289446708,13929.7781427565,0.0,1.0
2013-08-30,21.16,21.26,20.9,21.23,23200,13.8233357363362,13.8886634099483,13.6534837849445,13.8690651078647,35513.2805397747,0.0,1.0
2013-09-03,21.48,21.86,21.34,21.45,10300,14.0323842918951,14.2806294516214,13.9409255488381,14.0127859898115,15766.6719637793,0.0,1.0
2013-09-04,21.39,21.96,21.18,21.51,21800,13.9735893856442,14.3459571252336,13.8364012710586,14.0519825939788,33370.2377485814,0.0,1.0
2013-09-05,21.33,21.529,21.08,21.47,13300,13.9343927814769,14.0643948519651,13.7710735974464,14.0258515245339,20358.9065163363,0.0,1.0
2013-09-06,21.13,21.5,20.8,21.5,18700,13.8037374342525,14.0454498266176,13.5881561113323,14.0454498266176,28624.9287109392,0.0,1.0
2013-09-09,21.72,21.7584,21.03,21.05,16800,14.1891707085643,14.2142565352314,13.7384097606403,13.7514752953628,25716.5134943197,0.0,1.0
2013-09-10,21.67,21.94,21.51,21.9,19400,14.1565068717583,14.3328915905111,14.0519825939788,14.3067605210663,29696.4501065357,0.0,1.0
2013-09-11,21.47,21.9,21.36,21.54,22100,14.0258515245339,14.3067605210663,13.9539910835605,14.0715808960624,33829.4612038372,0.0,1.0
2013-09-12,21.5,21.8899,21.43,21.51,11400,14.0454498266176,14.3001624260314,13.999720455089,14.0519825939788,17450.4912997169,0.0,1.0
2013-09-13,21.62,21.81,21.26,21.58,11700,14.1238430349522,14.2479656148153,13.8886634099483,14.0977119655073,17909.7147549726,0.0,1.0
2013-09-16,21.59,21.89,21.4,21.8,17900,14.1042447328685,14.300227753705,13.9801221530054,14.2414328474541,27400.3328302573,0.0,1.0
2013-09-17,21.69,21.75,21.39,21.55,13400,14.1695724064807,14.208769010648,13.9735893856442,14.0781136634236,20511.9810014216,0.0,1.0
2013-09-18,21.98,22.05,21.2601,21.2601,20200,14.359022659956,14.4047520314845,13.888728737622,13.888728737622,30921.0459872177,0.0,1.0
2013-09-19,21.66,21.99,21.3,21.99,14800,14.149974104397,14.3655554273172,13.9147944793932,14.3655554273172,22655.023792615,0.0,1.0
2013-09-20,21.68,21.79,21.31,21.69,55500,14.1630396391195,14.2349000800929,13.9213272467544,14.1695724064807,84956.3392223058,0.0,1.0
2013-09-23,21.92,22.0,21.45,21.6,12900,14.3198260557887,14.3720881946784,14.0127859898115,14.1107775002297,19746.6085759954,0.0,1.0
2013-09-24,21.93,22.05,21.81,22.0,11400,14.3263588231499,14.4047520314845,14.2479656148153,14.3720881946784,17450.4912997169,0.0,1.0
2013-09-25,21.93,22.215,21.81,21.89,7900,14.3263588231499,14.5125426929446,14.2479656148153,14.300227753705,12092.8843217337,0.0,1.0
2013-09-26,21.94,22.08,21.86,22.038,3900,14.3328915905111,14.4243503335682,14.2806294516214,14.3969127106511,5969.90491832422,0.0,1.0
2013-09-27,21.97,22.2362,21.71,21.73,5800,14.3524898925948,14.5263921597504,14.1826379412031,14.1957034759256,8878.32013494367,0.0,1.0
2013-09-30,21.5,21.94,21.38,21.79,36300,14.0454498266176,14.3328915905111,13.9670566182829,14.2349000800929,55566.0380859405,0.0,1.0
2013-10-01,22.06,22.14,21.56,21.56,22000,14.4112847988457,14.4635469377355,14.0846464307849,14.0846464307849,33676.386718752,0.0,1.0
2013-10-02,21.55,21.78,21.33,21.78,79800,14.0781136634236,14.2283673127316,13.9343927814769,14.2283673127316,122153.439098019,0.0,1.0
2013-10-03,21.26,21.44,21.0,21.15,487800,13.8886634099483,14.0062532224503,13.7188114585567,13.8168029689749,746697.338245783,0.0,1.0
2013-10-04,21.65,21.785,21.27,21.35,207800,14.1434413370358,14.2316336964123,13.8951961773096,13.9474583161993,318088.780007121,0.0,1.0
2013-10-07,21.6,21.78,21.4,21.45,138000,14.1107775002297,14.2283673127316,13.9801221530054,14.0127859898115,211242.789417626,0.0,1.0
2013-10-08,21.61,21.74,21.56,21.74,54300,14.117310267591,14.2022362432868,14.0846464307849,14.2022362432868,83119.4454012829,0.0,1.0
2013-10-09,22.04,22.16,21.6106,21.65,58700,14.3982192641233,14.4766124724579,14.1177022336326,14.1434413370358,89854.7227450335,0.0,1.0
2013-10-10,22.42,22.54,22.02,22.18,35100,14.6464644238496,14.7248576321842,14.3851537294009,14.4896780071803,53729.1442649177,0.0,1.0
2013-10-11,22.72,22.989,22.28,22.28,169900,14.8424474446861,15.0181788867028,14.5550056807925,14.5550056807925,260073.550159816,0.0,1.0
2013-10-14,23.08,23.81,22.61,22.67,43500,15.0776270696899,15.5545190870588,14.7705870037127,14.80978360788,66587.4010120777,0.0,1.0
2013-10-15,23.33,23.59,22.71,23.06,42400,15.2409462537204,15.410798205112,14.8359146773249,15.0645615349675,64903.5816761399,0.0,1.0
2013-10-16,23.21,23.58,23.0,23.23,13500,15.3128066946937,15.5569143412701,15.1742591115018,15.3260017026168,20462.2840376206,0.23,1.0
2013-10-17,23.26,23.47,23.0,23.14,25000,15.3457942145014,15.4843417976933,15.1742591115018,15.2666241669631,37893.118588186,0.0,1.0
2013-10-18,23.54,23.92,23.21,23.46,32000,15.530524325424,15.7812294759618,15.3128066946937,15.4777442937318,48503.1917928782,0.0,1.0
2013-10-21,23.55,23.81,23.39,23.49,35200,15.5371218293855,15.7086569323851,15.4315617660012,15.4975368056164,53353.5109721661,0.0,1.0
2013-10-22,23.0,23.765,22.8001,23.69,27500,15.1742591115018,15.6789681645582,15.0423750073109,15.6294868848468,41682.4304470046,0.0,1.0
2013-10-23,23.36,23.5,22.67,22.96,51100,15.4117692541166,15.5041343095779,14.9565414807715,15.1478690956557,77453.5343942523,0.0,1.0
2013-10-24,23.86,24.0,23.43,23.46,52500,15.7416444521927,15.834009507654,15.4579517818472,15.4777442937318,79575.5490351908,0.0,1.0
2013-10-25,23.42,23.96,23.36,23.96,22300,15.4513542778857,15.8076194918079,15.4117692541166,15.8076194918079,33800.661780662,0.0,1.0
2013-10-28,23.73,23.94,23.27,23.48,94600,15.6558769006929,15.7944244838849,15.3523917184629,15.4909393016549,143387.560737696,0.0,1.0
2013-10-29,23.598,23.99,23.32,23.89,63500,15.5687898484008,15.8274120036925,15.3853792382705,15.7614369640773,96248.5212139928,0.0,1.0
2013-10-30,23.88,23.93,23.61,23.71,88200,15.7548394601158,15.7878269799234,15.5767068531546,15.6426818927699,133686.92237912,0.0,1.0
2013-10-31,23.09,23.91,22.65,23.634,258600,15.2336366471555,15.7746319720003,14.9433464728485,15.5925408626623,391966.418676196,0.0,1.0
2013-11-01,22.45,23.2,22.12,23.08,76000,14.811396393618,15.3062091907322,14.5936787628878,15.227039143194,115195.080508086,0.0,1.0
2013-11-04,22.75,22.79,22.28,22.68,37300,15.0093215124637,15.0357115283098,14.6992388262722,14.9631389847331,56536.5329335737,0.0,1.0
2013-11-05,23.27,23.57,22.335,22.58,54200,15.3523917184629,15.5503168373086,14.7355250980605,14.8971639451178,82152.2810991873,0.0,1.0
2013-11-06,23.3,23.63,23.24,23.5,18200,15.3721842303475,15.5899018610777,15.3325992065783,15.5041343095779,27586.1903321994,0.0,1.0
2013-11-07,23.22,23.54,23.07,23.33,24100,15.3194041986553,15.530524325424,15.2204416392324,15.391976742232,36528.9663190113,0.0,1.0
2013-11-08,23.74,23.93,23.36,23.36,21400,15.6624744046544,15.7878269799234,15.4117692541166,15.4117692541166,32436.5095114874,0.0,1.0
2013-11-11,23.13,23.769,23.01,23.75,10800,15.2600266630016,15.6816071661429,15.1808566154633,15.669071908616,16369.8272300964,0.0,1.0
2013-11-12,23.05,23.22,22.5,22.99,19300,15.2072466313094,15.3194041986553,14.8443839134256,15.1676616075403,29253.4875500796,0.0,1.0
2013-11-13,23.16,23.16,22.46,22.83,9500,15.2798191748861,15.2798191748861,14.8179938975796,15.0621015441559,14399.3850635107,0.0,1.0
2013-11-14,23.19,23.25,23.132,23.14,7000,15.2996116867707,15.3391967105398,15.2613461637939,15.2666241669631,10610.0732046921,0.0,1.0
2013-11-15,23.61,23.63,23.15,23.15,18300,15.5767068531546,15.5899018610777,15.2732216709246,15.2732216709246,27737.7628065523,0.0,1.0
2013-11-18,23.67,23.83,23.48,23.65,11500,15.6162918769238,15.7218519403081,15.4909393016549,15.6030968690007,17430.8345505656,0.0,1.0
2013-11-19,23.37,24.02,23.34,23.61,13300,15.4183667580781,15.8472045155771,15.3985742461935,15.5767068531546,20159.139088915,0.0,1.0
2013-11-20,23.37,23.72,23.131,23.5,17300,15.4183667580781,15.6492793967314,15.2606864133977,15.5041343095779,26222.0380630248,0.0,1.0
2013-11-21,23.24,23.89,23.11,23.4,26000,15.3325992065783,15.7614369640773,15.2468316550785,15.4381592699627,39408.8433317136,0.0,1.0
2013-11-22,23.63,24.04,23.1,23.22,34500,15.5899018610777,15.8603995235001,15.240234151117,15.3194041986553,52292.5036516968,0.0,1.0
2013-11-25,23.93,24.0,23.78,23.81,14500,15.7878269799234,15.834009507654,15.6888644205005,15.7086569323851,21978.0087811479,0.0,1.0
2013-11-26,24.31,24.31,23.89,23.89,17000,16.0385321304612,16.0385321304612,15.7614369640773,15.7614369640773,25767.3206399666,0.0,1.0
2013-11-27,24.4,24.66,24.28,24.35,31600,16.0979096661149,16.2694447691145,16.0187396185767,16.0649221463073,47896.9018954673,0.0,1.0
2013-11-29,24.89,24.9,24.67,24.67,10700,16.4211873602295,16.4277848641911,16.276042273076,16.276042273076,16218.2547557437,0.0,1.0
2013-12-02,24.51,24.9,24.44,24.89,26600,16.1704822096917,16.4277848641911,16.124299681961,16.4211873602295,40318.2781778299,0.0,1.0
2013-12-03,24.2,24.55,23.9068,24.55,15600,15.9659595868845,16.1968722255378,15.7725207707326,16.1968722255378,23645.3059990281,0.0,1.0
2013-12-04,23.97,24.35,23.86,24.05,10900,15.8142169957695,16.0649221463073,15.7416444521927,15.8669970274616,16521.3997044491,0.0,1.0
2013-12-05,23.39,23.88,23.06,23.858,8100,15.4315617660012,15.7548394601158,15.2138441352709,15.7403249514004,12277.3704225723,0.0,1.0
2013-12-06,24.05,24.06,23.6,23.61,33100,15.8669970274616,15.8735945314232,15.5701093491931,15.5767068531546,50170.4890107585,0.0,1.0
2013-12-09,24.51,24.52,23.91,24.19,24800,16.1704822096917,16.1770797136532,15.7746319720003,15.959362082923,37589.9736394805,0.0,1.0
2013-12-10,24.29,24.39,23.72,24.39,24100,16.0253371225382,16.0913121621534,15.6492793967314,16.0913121621534,36528.9663190113,0.0,1.0
2013-12-11,23.65,24.96,23.51,24.955,19200,15.6030968690007,16.4673698879602,15.5107318135394,16.4640711359794,29101.915075727,0.0,1.0
2013-12-12,23.83,23.9,23.56,23.56,17700,15.7218519403081,15.7680344680388,15.543719333347,15.543719333347,26828.3279604358,0.0,1.0
2013-12-13,24.23,24.46,23.76,23.84,18100,15.985752098769,16.1374946898841,15.6756694125775,15.7284494442697,27434.6178578468,0.0,1.0
2013-12-16,24.14,24.65,23.85,24.42,24200,15.9263745631153,16.262847265153,15.7350469482312,16.111104674038,36680.5387933642,0.0,1.0
2013-12-17,24.05,24.21,23.81,23.81,11000,15.8669970274616,15.972557090846,15.7086569323851,15.7086569323851,16672.9721788019,0.0,1.0
2013-12-18,24.51,24.65,24.02,24.16,17000,16.1704822096917,16.262847265153,15.8472045155771,15.9395695710384,25767.3206399665,0.0,1.0
2013-12-19,24.19,24.76,24.19,24.41,17200,15.959362082923,16.3354198087297,15.959362082923,16.1045071700764,26070.465588672,0.0,1.0
2013-12-20,25.14,25.47,24.2,24.2,87500,16.5861249592676,16.8038425899978,15.9659595868845,15.9659595868845,132625.915058651,0.0,1.0
2013-12-23,25.81,25.81,25.09,25.13,16000,17.0281577246896,17.0281577246896,16.55313743946,16.5795274553061,24251.5958964391,0.0,1.0
2013-12-24,25.64,25.85,25.54,25.73,7600,16.9160001573437,17.0545477405357,16.8500251177285,16.9753776929974,11519.5080508086,0.0,1.0
2013-12-26,25.93,26.17,25.62,25.82,17300,17.1073277722279,17.2656678673044,16.9028051494207,17.0347552286511,26222.0380630247,0.0,1.0
2013-12-27,25.72,26.08,25.3,26.08,16900,16.9687801890359,17.2062903316507,16.691685022652,17.2062903316507,25615.7481656138,0.0,1.0
2013-12-30,25.76,26.18,25.3691,25.67,15100,16.995170204882,17.2722653712659,16.7372737750261,16.9357926692283,22887.4436272644,0.0,1.0
2013-12-31,26.0,26.34,25.761,25.84,19500,17.1535102999585,17.3778254346503,16.9958299552781,17.0479502365742,29556.6324987852,0.0,1.0
2014-01-02,25.71,26.0,25.26,25.81,55000,16.9621826850744,17.1535102999585,16.6652950068059,17.0281577246896,83364.8608940093,0.0,1.0
2014-01-03,25.58,25.99,25.46,25.66,16000,16.8764151335746,17.146912795997,16.7972450860363,16.9291951652668,24251.5958964391,0.0,1.0
2014-01-06,25.0,25.55,24.83,25.44,21100,16.4937599038063,16.85662262169,16.3816023364604,16.7840500781133,31981.792088429,0.0,1.0
2014-01-07,25.08,25.78,25.0,25.16,16300,16.5465399354985,17.008365212805,16.4937599038063,16.5993199671906,24706.3133194973,0.0,1.0
2014-01-08,24.9,25.25,24.74,25.12,16300,16.4277848641911,16.6586975028443,16.3222248008067,16.5729299513445,24706.3133194973,0.0,1.0
2014-01-09,25.18,25.33,25.0,25.01,10700,16.6125149751137,16.7114775345365,16.4937599038063,16.5003574077678,16218.2547557436,0.0,1.0
2014-01-10,24.81,25.25,24.6,25.25,17100,16.3684073285373,16.6586975028443,16.2298597453454,16.6586975028443,25918.8931143194,0.0,1.0
2014-01-13,24.77,25.15,24.55,25.15,31100,16.3420173126913,16.5927224632291,16.1968722255378,16.5927224632291,47139.0395237034,0.0,1.0
2014-01-14,25.14,25.32,24.85,24.85,14100,16.5861249592676,16.704880030575,16.3947973443834,16.3947973443834,21371.7188837369,0.0,1.0
2014-01-15,25.41,25.54,24.97,25.09,22300,16.9160001573437,17.0025440385108,16.6230824057014,16.7029690652402,33497.4577163269,0.23,1.0
2014-01-16,24.89,25.01,24.57,24.72,10800,16.5698246326755,16.6497112922143,16.356793540572,16.4566518649955,16222.9840061135,0.0,1.0
2014-01-17,24.72,24.9,24.6101,24.77,12000,16.4566518649955,16.5764818543038,16.3834889993012,16.4899379731367,18025.5377845706,0.0,1.0
2014-01-21,25.32,25.4,24.71,24.77,21700,16.8560851626896,16.9093429357155,16.4499946433673,16.4899379731367,32596.1808270984,0.0,1.0
2014-01-22,25.64,25.8,24.93,25.46,47700,17.0691162547931,17.1756318008449,16.5964535191885,16.9492862654849,71651.5126936678,0.0,1.0
2014-01-23,25.31,25.525,24.93,25.4,35400,16.8494279410614,16.9925582060684,16.5964535191885,16.9093429357155,53175.3364644829,0.0,1.0
2014-01-24,25.38,25.4,24.81,25.11,30900,16.896028492459,16.9093429357155,16.5165668596497,16.7162835084967,46415.7597952691,0.0,1.0
2014-01-27,25.11,25.329,25.07,25.26,25100,16.7162835084967,16.862076662155,16.6896546219837,16.8161418329202,37703.4165327266,0.0,1.0
2014-01-28,25.44,25.44,25.12,25.24,35700,16.9359718222284,16.9359718222284,16.7229407301249,16.8028273896637,53625.9749090974,0.0,1.0
2014-01-29,24.63,25.49,24.62,25.22,20200,16.3967368703414,16.9692579303696,16.3900796487132,16.7895129464073,30342.9886040271,0.0,1.0
2014-01-30,24.682,25.11,24.6311,24.81,14600,16.4313544228083,16.7162835084967,16.3974691647205,16.5165668596497,21931.0709712274,0.0,1.0
2014-01-31,24.6,24.89,24.392,24.68,44300,16.3767652054567,16.5698246326755,16.2382949955895,16.4300229784826,66544.2769880396,0.0,1.0
2014-02-03,23.74,25.26,23.65,24.71,61700,15.8042441454286,16.8161418329202,15.7443291507745,16.4499946433673,92681.3067756665,0.0,1.0
2014-02-04,24.77,24.795,23.66,24.0,27700,16.4899379731367,16.5065810272073,15.7509863724027,15.9773319077627,41608.9497193836,0.0,1.0
2014-02-05,24.58,24.68,24.399,24.53,31000,16.3634507622003,16.4300229784826,16.2429550507292,16.3301646540591,46565.9726101404,0.0,1.0
2014-02-06,24.77,24.97,24.419,24.419,27000,16.4899379731367,16.6230824057014,16.2562694939857,16.2562694939857,40557.4600152837,0.0,1.0
2014-02-07,24.76,24.76,24.39,24.75,26400,16.4832807515085,16.4832807515085,16.2369635512638,16.4766235298802,39656.1831260551,0.0,1.0
2014-02-10,24.94,25.14,24.53,24.83,26600,16.6031107408167,16.7362551733814,16.3301646540591,16.5298813029061,39956.608755798,0.0,1.0
2014-02-11,25.0,25.4,24.82,25.265,17700,16.6430540705861,16.9093429357155,16.5232240812779,16.8194704437343,26587.6682322415,0.0,1.0
2014-02-12,25.17,25.18,24.82,25.04,23900,16.7562268382661,16.7628840598943,16.5232240812779,16.669682957099,35900.8627542696,0.0,1.0
2014-02-13,25.46,25.5,24.87,25.05,9000,16.9492862654849,16.9759151519978,16.5565101894191,16.6763401787273,13519.1533384279,0.0,1.0
2014-02-14,25.52,25.8,25.1161,25.5,14200,16.9892295952543,17.1756318008449,16.7203444136899,16.9759151519978,21330.2197117418,0.0,1.0
2014-02-18,25.77,25.85,25.5022,25.68,19100,17.1556601359602,17.208917908986,16.977379740756,17.0957451413061,28690.6476404413,0.0,1.0
2014-02-19,25.72,25.83,25.5086,25.56,26400,17.122374027819,17.1956034657296,16.9816403625981,17.0158584817672,39656.1831260551,0.0,1.0
2014-02-20,25.97,26.19,25.63,25.63,23900,17.2888045685248,17.435263444346,17.0624590331649,17.0624590331649,35900.8627542697,0.0,1.0
2014-02-21,26.6,26.89,26.14,26.14,33200,17.7082095311036,17.9012689583224,17.4019773362048,17.4019773362048,49870.6545373118,0.0,1.0
2014-02-24,26.65,26.89,26.58,26.58,15400,17.7414956392448,17.9012689583224,17.6948950878472,17.6948950878472,23132.7734901988,0.0,1.0
2014-02-25,26.27,27.24,26.27,26.63,8200,17.4885212173719,18.1342717153106,17.4885212173719,17.7281811959883,12317.4508194565,0.0,1.0
2014-02-26,26.64,26.81,26.38,26.38,9800,17.7348384176166,17.8480111852965,17.5617506552825,17.5617506552825,14720.8558573992,0.0,1.0
2014-02-27,26.54,26.78,26.35,26.63,14300,17.6682662013342,17.8280395204118,17.5417789903978,17.7281811959883,21480.4325266132,0.0,1.0
2014-02-28,26.33,27.84,26.12,26.63,27200,17.5284645471413,18.5337050130047,17.3886628929484,17.7281811959883,40857.8856450265,0.0,1.0
2014-03-03,26.73,26.74,26.05,26.05,19400,17.7947534122707,17.8014106338989,17.3420623415507,17.3420623415507,29141.2860850556,0.0,1.0
2014-03-04,26.95,27.24,26.7625,26.96,47300,17.9412122880918,18.1342717153106,17.8163893825624,17.9478695097201,71050.6614341822,0.0,1.0
2014-03-05,26.93,28.062,26.55,26.83,8100,17.9278978448354,18.6814953331515,17.6749234229624,17.861325628553,12167.2380045851,0.0,1.0
2014-03-06,26.96,27.0,26.712,26.95,8000,17.9478695097201,17.974498396233,17.7827704133398,17.9412122880918,12017.0251897136,0.0,1.0
2014-03-07,26.93,27.0899,26.804,27.0,9400,17.9278978448354,18.0343468186708,17.8440168523196,17.974498396233,14120.0045979135,0.0,1.0
2014-03-10,27.35,27.35,26.39,26.68,11900,18.2075011532212,18.2075011532212,17.5684078769107,17.7614673041295,17875.3249696991,0.0,1.0
2014-03-11,26.6,27.49,26.406,27.26,20500,17.7082095311036,18.3007022560165,17.5790594315159,18.1475861585671,30793.6270486413,0.0,1.0
2014-03-12,26.74,26.75,26.2405,26.53,11600,17.8014106338989,17.8080678555271,17.4688824135686,17.661608979706,17424.6865250848,0.0,1.0
2014-03-13,26.38,26.73,26.32,26.73,6500,17.5617506552825,17.7947534122707,17.5218073255131,17.7947534122707,9763.83296664234,0.0,1.0
2014-03-14,26.07,26.58,25.97,26.38,8900,17.3553767848072,17.6948950878472,17.2888045685248,17.5617506552825,13368.9405235565,0.0,1.0
2014-03-17,25.99,26.34,25.83,25.83,18800,17.3021190117813,17.5351217687695,17.1956034657296,17.1956034657296,28240.0091958272,0.0,1.0
2014-03-18,25.61,26.08,25.266,26.08,21600,17.0491445899084,17.3620340064354,16.8201361658971,17.3620340064354,32445.9680122269,0.0,1.0
2014-03-19,25.67,25.67,25.25,25.27,39200,17.0890879196778,17.0890879196778,16.809484611292,16.8227990545484,58883.4234295971,0.0,1.0
2014-03-20,26.68,26.68,25.57,25.57,9700,17.7614673041295,17.7614673041295,17.0225157033955,17.0225157033955,14570.6430425278,0.0,1.0
2014-03-21,26.7,26.9,25.34,26.83,35400,17.774781747386,17.9079261799507,16.8693996059461,17.861325628553,53175.3364644829,0.0,1.0
2014-03-24,27.04,27.359,26.31,27.1175,30100,18.0011272827459,18.2134926526866,17.5151501038848,18.0527207503648,45214.0572762978,0.0,1.0
2014-03-25,26.97,27.23,26.81,26.81,19900,17.9545267313483,18.1276144936824,17.8480111852965,17.8480111852965,29892.3501594128,0.0,1.0
2014-03-26,26.39,27.37,26.35,27.37,21500,17.5684078769107,18.2208155964777,17.5417789903978,18.2208155964777,32295.7551973555,0.0,1.0
2014-03-27,26.19,26.37,26.0,26.33,19200,17.435263444346,17.5550934336542,17.3087762334096,17.5284645471413,28840.8604553128,0.0,1.0
2014-03-28,26.31,26.38,26.01,26.14,26700,17.5151501038848,17.5617506552825,17.3154334550378,17.4019773362048,40106.8215706694,0.0,1.0
2014-03-31,26.71,27.02,26.1825,26.4,31300,17.7814389690142,17.9878128394895,17.4302705281248,17.5750650985389,47016.6110547548,0.0,1.0
2014-04-01,27.4,27.5,26.56,26.79,59900,18.2407872613624,18.3073594776447,17.6815806445907,17.8346967420401,89977.476107981,0.0,1.0
2014-04-02,27.35,27.4781,27.0575,27.4,18800,18.2075011532212,18.2927801622789,18.0127774205953,18.2407872613624,28240.0091958271,0.0,1.0
2014-04-03,26.73,27.26,26.702,27.26,10200,17.7947534122707,18.1475861585671,17.7761131917116,18.1475861585671,15321.7071168849,0.0,1.0
2014-04-04,26.26,27.17,26.2275,26.97,24200,17.4818639957436,18.087671163913,17.4602280254519,17.9545267313483,36351.501198884,0.0,1.0
2014-04-07,25.57,26.23,25.47,26.2,24700,17.0225157033955,17.4618923308589,16.9559434871131,17.4419206659742,37102.5652732409,0.0,1.0
2014-04-08,25.59,26.0014,25.52,25.7,21400,17.0358301466519,17.3097082444375,16.9892295952543,17.1090595845625,32145.5423824842,0.0,1.0
2014-04-09,25.51,25.74,25.26,25.51,23800,16.9825723736261,17.1356884710755,16.8161418329202,16.9825723736261,35750.6499393981,0.0,1.0
2014-04-10,25.04,25.5,24.64,25.5,38800,16.669682957099,16.9759151519978,16.4033940919697,16.9759151519978,58282.5721701115,0.0,1.0
2014-04-11,24.81,25.26,24.54,24.77,20000,16.5165668596497,16.8161418329202,16.3368218756873,16.4899379731367,30042.5629742841,0.0,1.0
2014-04-14,24.79,25.47,24.5,25.03,17800,16.5032524163932,16.9559434871131,16.3101929891744,16.6630257354708,26737.8810471129,0.0,1.0
2014-04-15,24.53,24.839,24.04,24.73,17000,16.4832807515085,16.6909176757733,16.154018314972,16.6176735827479,25298.968469116,0.23,1.0
2014-04-16,24.62,25.3398,24.62,24.81,12800,16.5437575255662,17.0274373251967,16.5437575255662,16.6714307152436,19048.6350826285,0.0,1.0
2014-04-17,24.95,25.28,24.26,24.56,9000,16.7655056971112,16.9872538686561,16.3018504293353,16.5034396761944,13393.5715424731,0.0,1.0
2014-04-21,25.1,25.18,24.67,24.88,7100,16.8663003205407,16.9200574530364,16.577355733376,16.7184682061774,10566.0397723955,0.0,1.0
2014-04-22,25.18,25.2,24.79,25.16,9900,16.9200574530364,16.9334967361604,16.6579914321197,16.9066181699125,14732.9286967205,0.0,1.0
2014-04-23,24.64,25.04,24.45,25.04,15400,16.5571968086901,16.8259824711689,16.4295236190127,16.8259824711689,22917.8890837875,0.0,1.0
2014-04-24,24.63,24.78,24.51,24.78,8700,16.5504771671282,16.6512717905577,16.4698414683845,16.6512717905577,12947.119157724,0.0,1.0
2014-04-25,24.34,25.09,24.1,24.59,25600,16.3556075618311,16.8595806789787,16.1943361643438,16.5235986008803,38097.270165257,0.0,1.0
2014-04-28,24.11,24.31,23.765,24.31,21500,16.2010558059058,16.3354486371452,15.9692281720179,16.3354486371452,31995.7542403526,0.0,1.0
2014-04-29,23.77,24.17,23.76,24.03,16000,15.9725879927989,16.2413736552776,15.9658683512369,16.1472986734101,23810.7938532856,0.0,1.0
2014-04-30,24.32,24.33,23.76,24.05,46500,16.3421682787071,16.3488879202691,15.9658683512369,16.160737956534,69200.1196361116,0.0,1.0
2014-05-01,24.33,24.55,24.0,24.38,44300,16.3488879202691,16.4967200346324,16.1271397487242,16.382486128079,65926.1354812847,0.0,1.0
2014-05-02,24.31,24.42,24.1,24.33,21300,16.3354486371452,16.4093646943268,16.1943361643438,16.3488879202691,31698.1193171865,0.0,1.0
2014-05-05,24.05,24.29,23.93,24.05,19700,16.160737956534,16.3220093540212,16.0801022577904,16.160737956534,29317.039931858,0.0,1.0
2014-05-06,23.8,24.0,23.66,24.0,33700,15.9927469174848,16.1271397487242,15.8986719356172,16.1271397487242,50151.4845534829,0.0,1.0
2014-05-07,23.74,23.84,23.65,23.76,23600,15.952429068113,16.0196254837327,15.8919522940553,15.9658683512369,35120.9209335963,0.0,1.0
2014-05-08,23.54,23.85,23.512,23.65,16700,15.8180362368736,16.0263451252946,15.7992212405001,15.8919522940553,24852.5160843669,0.0,1.0
2014-05-09,23.8,23.87,23.34,23.51,55800,15.9927469174848,16.0397844084186,15.6836434056342,15.7978773121877,83040.1435633337,0.0,1.0
2014-05-12,24.52,24.9,23.612,23.634,17300,16.4765611099465,16.7319074893013,15.8664176561198,15.8812008675561,25745.4208538651,0.0,1.0
2014-05-13,24.11,24.48,24.01,24.48,25000,16.2010558059058,16.4496825436986,16.1338593902861,16.4496825436986,37204.3653957589,0.0,1.0
2014-05-14,23.37,24.185,23.36,24.02,29600,15.7038023303201,16.2514531176206,15.6970826887582,16.1405790318481,44049.9686285786,0.0,1.0
2014-05-15,23.28,23.45,23.25,23.32,19800,15.6433255562624,15.7575594628159,15.6231666315765,15.6702041225103,29465.8573934411,0.0,1.0
2014-05-16,23.99,24.05,23.24,23.24,20700,16.1204201071622,16.160737956534,15.6164469900146,15.6164469900146,30805.2145476883,0.0,1.0
2014-05-19,24.26,24.41,23.7,23.93,9700,16.3018504293353,16.4026450527649,15.9255505018651,16.0801022577904,14435.2937735545,0.0,1.0
2014-05-20,23.82,24.19,23.6,24.15,36400,16.0061862006087,16.2548129384016,15.8583540862454,16.2279343721537,54169.556016225,0.0,1.0
2014-05-21,23.73,24.2,23.58,23.75,19300,15.945709426551,16.2615325799635,15.8449148031215,15.9591487096749,28721.7700855258,0.0,1.0
2014-05-22,23.93,24.1,23.78,23.82,13300,16.0801022577904,16.1943361643438,15.9793076343609,16.0061862006087,19792.7223905437,0.0,1.0
2014-05-23,24.15,24.236,23.81,23.94,10200,16.2279343721537,16.2857232895866,15.9994665590468,16.0868218993523,15179.3810814696,0.0,1.0
2014-05-27,24.54,25.0,24.18,24.46,13700,16.4900003930704,16.799103904921,16.2480932968396,16.4362432605747,20387.9922368759,0.0,1.0
2014-05-28,24.39,24.64,24.08,24.64,15200,16.3892057696409,16.5571968086901,16.1808968812199,16.5571968086901,22620.2541606214,0.0,1.0
2014-05-29,24.38,24.75,24.36,24.64,4100,16.382486128079,16.6311128658718,16.369046844955,16.5571968086901,6101.51592490443,0.0,1.0
2014-05-30,24.61,24.865,24.0,24.49,22600,16.5370378840042,16.7083887438344,16.1271397487242,16.4564021852606,33632.7463177661,0.0,1.0
2014-06-02,24.04,24.78,23.88,24.78,25400,16.154018314972,16.6512717905577,16.0465040499805,16.6512717905577,37799.6352420911,0.0,1.0
2014-06-03,23.62,24.19,23.512,24.14,90700,15.8717933693694,16.2548129384016,15.7992212405001,16.2212147305917,134977.437655813,0.0,1.0
2014-06-04,23.76,23.885,23.48,23.48,25900,15.9658683512369,16.0498638707615,15.7777183875018,15.7777183875018,38543.7225500062,0.0,1.0
2014-06-05,24.23,24.38,23.845,24.38,27400,16.2816915046494,16.382486128079,16.0229853045136,16.382486128079,40775.9844737518,0.0,1.0
2014-06-06,24.87,24.92,24.42,24.42,22700,16.7117485646154,16.7453467724253,16.4093646943268,16.4093646943268,33781.563779349,0.0,1.0
2014-06-09,24.96,25.23,24.3,24.3473,20700,16.7722253386731,16.9536556608463,16.3287289955832,16.3605129001713,30805.2145476884,0.0,1.0
2014-06-10,24.93,24.95,24.66,24.95,7900,16.7520664139872,16.7655056971112,16.5706360918141,16.7655056971112,11756.5794650598,0.0,1.0
2014-06-11,24.57,24.92,24.16,24.92,18100,16.5101593177564,16.7453467724253,16.2346540137157,16.7453467724253,26935.9605465293,0.0,1.0
2014-06-12,24.29,24.58,24.07,24.44,10000,16.3220093540212,16.5168789593183,16.1741772396579,16.4228039774508,14881.7461583036,0.0,1.0
2014-06-13,24.16,24.5,24.1,24.46,12100,16.2346540137157,16.4631218268226,16.1943361643438,16.4362432605747,18006.9128515472,0.0,1.0
2014-06-16,24.48,24.61,24.01,24.02,11300,16.4496825436986,16.5370378840042,16.1338593902861,16.1405790318481,16816.373158883,0.0,1.0
2014-06-17,24.32,24.795,24.2,24.4,31500,16.3421682787071,16.6613512529006,16.2615325799635,16.3959254112029,46877.5003986563,0.0,1.0
2014-06-18,24.32,24.43,24.2301,24.41,5900,16.3421682787071,16.4160843358888,16.2817587010651,16.4026450527649,8780.23023339911,0.0,1.0
2014-06-19,24.005,24.39,23.73,24.33,22000,16.1304995695051,16.3892057696409,15.945709426551,16.3488879202691,32739.8415482679,0.0,1.0
2014-06-20,24.38,24.4,23.795,24.19,71500,16.382486128079,16.3959254112029,15.9893870967038,16.2548129384016,106404.48503187,0.0,1.0
2014-06-23,24.28,24.4,24.11,24.11,6800,16.3152897124593,16.3959254112029,16.2010558059058,16.2010558059058,10119.5873876464,0.0,1.0
2014-06-24,24.13,24.45,24.03,24.44,19300,16.2144950890297,16.4295236190127,16.1472986734101,16.4228039774508,28721.7700855259,0.0,1.0
2014-06-25,24.31,24.43,23.97,23.97,7500,16.3354486371452,16.4160843358888,16.1069808240383,16.1069808240383,11161.3096187276,0.0,1.0
2014-06-26,24.36,24.4,23.85,24.27,13900,16.369046844955,16.3959254112029,16.0263451252946,16.3085700708973,20685.6271600419,0.0,1.0
2014-06-27,24.36,24.5,23.96,24.13,73300,16.369046844955,16.4631218268226,16.1002611824763,16.2144950890297,109083.199340365,0.0,1.0
2014-06-30,23.99,24.45,23.87,24.29,21100,16.1204201071622,16.4295236190127,16.0397844084186,16.3220093540212,31400.4843940204,0.0,1.0
2014-07-01,24.47,24.5,24.05,24.05,43300,16.4429629021367,16.4631218268226,16.160737956534,16.160737956534,64437.9608654542,0.0,1.0
2014-07-02,24.3,24.45,24.3,24.4,10700,16.3287289955832,16.4295236190127,16.3287289955832,16.3959254112029,15923.4683893848,0.0,1.0
2014-07-03,24.4,24.4625,24.24,24.26,15100,16.3959254112029,16.4379231709652,16.2884111462114,16.3018504293353,22471.4366990383,0.0,1.0
2014-07-07,24.05,24.25,24.05,24.24,15800,16.160737956534,16.2951307877734,16.160737956534,16.2884111462114,23513.1589301196,0.0,1.0
2014-07-08,23.81,24.0,23.63,23.91,20100,15.9994665590468,16.1271397487242,15.8785130109313,16.0666629746664,29912.30977819,0.0,1.0
2014-07-09,23.84,24.0,23.74,23.89,8100,16.0196254837327,16.1271397487242,15.952429068113,16.0532236915425,12054.2143882258,0.0,1.0
2014-07-10,23.63,23.81,23.47,23.47,24900,15.8785130109313,15.9994665590468,15.7709987459398,15.7709987459398,37055.5479341759,0.0,1.0
2014-07-11,23.66,23.8,23.59,23.64,9400,15.8986719356172,15.9927469174848,15.8516344446835,15.8852326524933,13988.8413888054,0.0,1.0
2014-07-14,23.72,23.844,23.7,23.7,17900,15.938989784989,16.0223133403575,15.9255505018651,15.9255505018651,26638.3256233634,0.0,1.0
2014-07-15,23.51,23.63,23.46,23.56,21900,15.952429068113,16.0338536316252,15.9185021666495,15.9863559695764,32275.2728002509,0.23,1.0
2014-07-16,23.35,23.7987,23.35,23.65,11100,15.8438629834299,16.1483229971629,15.8438629834299,16.0474243922106,16358.699912456,0.0,1.0
2014-07-17,23.06,23.35,23.05,23.12,21600,15.6470869549419,15.8438629834299,15.6403015746493,15.6877992366981,31833.1457755901,0.0,1.0
2014-07-18,23.72,23.75,22.8301,23.0,41500,16.0949220542595,16.1152781951375,15.491091062013,15.6063746731858,61160.905078101,0.0,1.0
2014-07-21,23.41,23.54,23.35,23.54,7700,15.8845752651861,15.972785208991,15.8438629834299,15.972785208991,11347.9269662983,0.0,1.0
2014-07-22,23.53,23.8,23.4,23.5,17100,15.9659998286984,16.149205096601,15.8777898848934,15.9456436878203,25201.2404056754,0.0,1.0
2014-07-23,23.52,23.75,23.4,23.64,9200,15.9592144484057,16.1152781951375,15.8777898848934,16.0406390119179,13558.5620896031,0.0,1.0
2014-07-24,23.5,23.74,23.36,23.42,22500,15.9456436878203,16.1084928148448,15.8506483637226,15.8913606454788,33159.5268495729,0.0,1.0
2014-07-25,23.03,23.42,23.03,23.31,21900,15.6267308140639,15.8913606454788,15.6267308140639,15.8167214622592,32275.272800251,0.0,1.0
2014-07-28,23.7,23.77,23.21,23.21,33500,16.0813512936741,16.1288489557229,15.7488676593323,15.7488676593323,49370.8510871419,0.0,1.0
2014-07-29,23.97,24.15,23.78,23.8,21000,16.2645565615767,16.3866934068451,16.1356343360156,16.149205096601,30948.8917262681,0.0,1.0
2014-07-30,24.04,24.05,23.672,24.0,43600,16.3120542236255,16.3188396039182,16.0623522288545,16.2849127024548,64255.7942507281,0.0,1.0
2014-07-31,23.9,24.0,23.77,23.77,25200,16.2170588995279,16.2849127024548,16.1288489557229,16.1288489557229,37138.6700715216,0.0,1.0
2014-08-01,23.34,24.0,23.295,24.0,21000,15.8370776031373,16.2849127024548,15.8065433918202,16.2849127024548,30948.891726268,0.0,1.0
2014-08-04,23.5,23.642,23.28,23.53,14700,15.9456436878203,16.0419960879765,15.7963653213811,15.9659998286984,21664.2242083876,0.0,1.0
2014-08-05,23.3,23.6,23.28,23.34,11800,15.8099360819665,16.0134974907472,15.7963653213811,15.8370776031373,17390.3296366649,0.0,1.0
2014-08-06,23.49,23.66,23.28,23.28,10100,15.9388583075276,16.0542097725033,15.7963653213811,15.7963653213811,14884.9431635861,0.0,1.0
2014-08-07,23.69,23.97,23.4,23.5,19800,16.0745659133814,16.2645565615767,15.8777898848934,15.9456436878203,29180.3836276242,0.0,1.0
2014-08-08,23.76,23.86,23.65,23.7,12000,16.1220635754302,16.1899173783571,16.0474243922106,16.0813512936741,17685.0809864389,0.0,1.0
2014-08-11,23.99,24.0,23.47,23.91,8500,16.2781273221621,16.2849127024548,15.9252875469422,16.2238442798206,12526.9323653942,0.0,1.0
2014-08-12,24.03,24.06,23.85,23.88,10200,16.3052688433328,16.3256249842109,16.1831319980644,16.2034881389425,15032.3188384731,0.0,1.0
2014-08-13,24.3,24.43,24.09,24.09,10700,16.4884741112354,16.5766840550404,16.345981125089,16.345981125089,15769.1972129081,0.0,1.0
2014-08-14,24.45,24.52,24.3267,24.38,3600,16.5902548156258,16.6377524776746,16.5065910766169,16.542757153577,5305.52429593167,0.0,1.0
2014-08-15,24.77,24.93,24.62,24.68,39400,16.8073869849919,16.9159530696749,16.7056062806015,16.7463185623576,58066.0159054742,0.0,1.0
2014-08-18,25.25,25.255,24.89,24.89,22200,17.1330852390409,17.1364779291873,16.8888115485041,16.8888115485041,32717.3998249121,0.0,1.0
2014-08-19,25.37,25.45,24.99,25.19,22200,17.2145098025532,17.2687928448947,16.956665351431,17.0923729572848,32717.399824912,0.0,1.0
2014-08-20,25.0,25.37,25.0,25.37,8100,16.9634507317237,17.2145098025532,16.9634507317237,17.2145098025532,11937.4296658463,0.0,1.0
2014-08-21,24.71,24.81,24.57,24.67,8700,16.7666747032357,16.8345285061626,16.6716793791381,16.739533182065,12821.6837151682,0.0,1.0
2014-08-22,24.71,24.81,24.61,24.76,10500,16.7666747032357,16.8345285061626,16.6988209003088,16.8006016046992,15474.445863134,0.0,1.0
2014-08-25,24.79,24.862,24.51,24.7,44000,16.8209577455772,16.8698124836846,16.6309670973819,16.759889322943,64845.2969502761,0.0,1.0
2014-08-26,24.86,24.924,24.5317,24.75,15400,16.8684554076261,16.9118818414993,16.6456913726171,16.7938162244065,22695.8539325965,0.0,1.0
2014-08-27,24.73,24.99,24.66,24.79,11500,16.7802454638211,16.956665351431,16.7327478017723,16.8209577455772,16948.2026120039,0.0,1.0
2014-08-28,24.76,24.94,24.7,24.75,13500,16.8006016046992,16.9227384499676,16.759889322943,16.7938162244065,19895.7161097437,0.0,1.0
2014-08-29,24.86,24.89,24.72,24.76,21000,16.8684554076261,16.8888115485041,16.7734600835284,16.8006016046992,30948.891726268,0.0,1.0
2014-09-02,25.0,25.21,24.81,24.8372,13500,16.9634507317237,17.1059437178702,16.8345285061626,16.8529847405587,19895.7161097438,0.0,1.0
2014-09-03,24.94,25.3099,24.9,25.0,13100,16.9227384499676,17.1737296669942,16.8955969287968,16.9634507317237,19306.2134101958,0.0,1.0
2014-09-04,24.93,25.218,24.9,24.92,9700,16.9159530696749,17.1113720221043,16.8955969287968,16.9091676893822,14295.4404640381,0.0,1.0
2014-09-05,25.12,25.204,24.9,25.0,10000,17.044875295236,17.1018724896946,16.8955969287968,16.9634507317237,14737.5674886991,0.0,1.0
2014-09-08,25.26,25.32,25.03,25.03,4400,17.1398706193336,17.1805829010898,16.9838068726018,16.9838068726018,6484.52969502761,0.0,1.0
2014-09-09,24.99,25.172,24.92,25.07,12400,16.956665351431,17.080159272758,16.9091676893822,17.0109483937725,18274.5836859869,0.0,1.0
2014-09-10,25.33,25.33,24.915,24.96,17400,17.1873682813825,17.1873682813825,16.9057749992358,16.936309210553,25643.3674303363,0.0,1.0
2014-09-11,25.17,25.24,25.01,25.11,7800,17.0788021966994,17.1262998587483,16.9702361120164,17.0380899149433,11495.3026411853,0.0,1.0
2014-09-12,25.0,25.311,24.79,25.24,21400,16.9634507317237,17.1744760588264,16.8209577455772,17.1262998587483,31538.3944258161,0.0,1.0
2014-09-15,25.01,25.16,24.77,24.95,19400,16.9702361120164,17.0720168164067,16.8073869849919,16.9295238302603,28590.8809280762,0.0,1.0
2014-09-16,25.2,25.3,25.02,25.12,22700,17.0991583375775,17.1670121405044,16.9770214923091,17.044875295236,33454.2781993469,0.0,1.0
2014-09-17,24.78,25.26,24.78,25.26,7000,16.8141723652845,17.1398706193336,16.8141723652845,17.1398706193336,10316.2972420894,0.0,1.0
2014-09-18,25.08,25.31,24.94,24.94,55500,17.0177337740652,17.1737975207971,16.9227384499676,16.9227384499676,81793.49956228,0.0,1.0
2014-09-19,24.4,25.2499,24.23,25.16,37400,16.5563279141623,17.133017385238,16.4409764491866,17.0720168164067,55118.5024077347,0.0,1.0
2014-09-22,23.99,24.55,23.868,24.2,20800,16.2781273221621,16.6581086185527,16.1953456825913,16.4206203083085,30654.140376494,0.0,1.0
2014-09-23,24.0,24.13,23.98,23.98,25100,16.2849127024548,16.3731226462597,16.2713419418694,16.2713419418694,36991.2943966346,0.0,1.0
2014-09-24,24.14,24.2189,24.11,24.13,17763,16.3799080265524,16.4334446770617,16.3595518856743,16.3731226462597,26178.3411301762,0.0,1.0
2014-09-25,23.93,24.43,23.9,24.16,26372,16.2374150404059,16.5766840550404,16.2170588995279,16.3934787871378,38865.9129811973,0.0,1.0
2014-09-26,24.52,24.76,23.8875,23.96,34338,16.6377524776746,16.8006016046992,16.208577174162,16.257771181284,50605.859242695,0.0,1.0
2014-09-29,23.98,24.418,23.86,24.37,9559,16.2713419418694,16.5685415986892,16.1899173783571,16.5359717732843,14087.6407624474,0.0,1.0
2014-09-30,23.65,24.06,23.65,24.01,36807,16.0474243922106,16.3256249842109,16.0474243922106,16.2916980827475,54244.5646556548,0.0,1.0
2014-10-01,23.31,23.7,23.21,23.53,43600,15.8167214622592,16.0813512936741,15.7488676593323,15.9659998286984,64255.7942507279,0.0,1.0
2014-10-02,23.85,24.49,23.37,23.37,9261,16.1831319980644,16.6173963367965,15.8574337440153,15.8574337440153,13648.4612512842,0.0,1.0
2014-10-03,23.94,24.41,23.8401,24.14,14350,16.2442004206986,16.563113294455,16.1764144715747,16.3799080265524,21148.4093462832,0.0,1.0
2014-10-06,24.05,24.36,23.67,24.0,23725,16.3188396039182,16.5291863929916,16.060995152796,16.2849127024548,34964.8788669386,0.0,1.0
2014-10-07,23.62,24.57,23.58,23.97,34788,16.0270682513326,16.6716793791381,15.9999267301618,16.2645565615767,51269.0497796862,0.0,1.0
2014-10-08,24.46,24.64,23.67,23.67,28282,16.5970401959185,16.7191770411869,16.060995152796,16.060995152796,41680.7883715387,0.0,1.0
2014-10-09,23.85,24.45,23.52,24.21,17081,16.1831319980644,16.5902548156258,15.9592144484057,16.4274056886012,25173.2390274469,0.0,1.0
2014-10-10,23.62,24.35,23.605,23.71,16323,16.0270682513326,16.5224010126989,16.0168901808935,16.0881366739668,24056.1314118035,0.0,1.0
2014-10-13,23.99,24.41,23.75,23.81,32422,16.2781273221621,16.563113294455,16.1152781951375,16.1559904768937,47782.1413118601,0.0,1.0
2014-10-14,24.38,24.48,23.97,24.09,40025,16.542757153577,16.6106109565039,16.2645565615767,16.345981125089,58987.1138735179,0.0,1.0
2014-10-15,24.35,24.49,23.7,24.37,29766,16.6784647594308,16.7743573699573,16.2332490677006,16.6921637037917,43457.3631598893,0.23,1.0
2014-10-16,24.31,24.52,24.01,24.01,16869,16.6510668707089,16.7949057864986,16.445582705295,16.445582705295,24628.1750703546,0.0,1.0
2014-10-17,24.01,24.9075,23.77,24.69,16934,16.445582705295,17.0603228334916,16.2811953729638,16.9113468135665,24723.0728935553,0.0,1.0
2014-10-20,23.99,24.41,23.63,23.82,21236,16.431883760934,16.7195615925135,16.1853027624373,16.3154427338661,31003.8488229327,0.0,1.0
2014-10-21,23.99,24.32,23.78,24.04,14933,16.431883760934,16.6579163428894,16.2880448451443,16.4661311218364,21801.6799054838,0.0,1.0
2014-10-22,23.65,24.14,23.56,23.98,15283,16.1990017067982,16.534625843641,16.1373564571741,16.4250342887536,22312.6681842569,0.0,1.0
2014-10-23,23.99,24.23,23.73,24.04,19663,16.431883760934,16.5962710932652,16.253797484242,16.4661311218364,28707.3215014751,0.0,1.0
2014-10-24,24.0,24.15,23.78,23.98,30302,16.4387332331145,16.5414753158215,16.2880448451443,16.4250342887536,44239.9052096677,0.0,1.0
2014-10-27,24.86,24.99,23.93,24.09,9835,17.0277878406344,17.1168309789805,16.3907869278512,16.5003784827387,14358.7706335253,0.0,1.0
2014-10-28,25.9,25.9,25.0,25.0,40666,17.7401329474027,17.7401329474027,17.1236804511609,17.1236804511609,59370.9981273959,0.0,1.0
2014-10-29,26.2,26.235,25.73,25.83,24652,17.9456171128167,17.9695902654483,17.6236919203348,17.6921866421395,35991.0944237584,0.0,1.0
2014-10-30,26.06,26.24,25.58,26.02,25618,17.8497245022902,17.9730150015385,17.5209498376279,17.8223266135683,37401.4220731722,0.0,1.0
2014-10-31,26.26,26.35,25.81,26.35,36942,17.9867139458994,18.0483591955236,17.6784876977786,18.0483591955236,53934.0828412497,0.0,1.0
2014-11-03,26.36,26.73,26.058,26.42,32077,18.0552086677041,18.3086391383813,17.8483546078541,18.0963055007869,46831.3457663029,0.0,1.0
2014-11-04,26.22,26.4,26.15,26.17,15260,17.9593160571776,18.0826065564259,17.9113697519143,17.9250686962753,22279.0889545089,0.0,1.0
2014-11-05,26.27,26.65,25.6001,26.52,19549,17.9935634180799,18.2538433609376,17.5347172767106,18.1648002225915,28540.8853192461,0.0,1.0
2014-11-06,26.39,26.39,25.91,26.32,13951,18.0757570842455,18.0757570842455,17.7469824195832,18.0278107789822,20367.9927918974,0.0,1.0
2014-11-07,26.35,26.4,26.09,26.14,7660,18.0483591955236,18.0826065564259,17.8702729188316,17.9045202797339,11183.3434725779,0.0,1.0
2014-11-10,26.39,26.4,25.93,25.93,20180,18.0757570842455,18.0826065564259,17.7606813639441,17.7606813639441,29462.1241875485,0.0,1.0
2014-11-11,26.35,26.4,26.09,26.09,20103,18.0483591955236,18.0826065564259,17.8702729188316,17.8702729188316,29349.7067662185,0.0,1.0
2014-11-12,26.37,26.48,26.13,26.3,16419,18.0620581398846,18.1374023338697,17.8976708075534,18.0141118346213,23971.1901405034,0.0,1.0
2014-11-13,26.45,26.5,26.16,26.48,6665,18.1168539173283,18.1511012782306,17.9182192240948,18.1374023338697,9730.67679435136,0.0,1.0
2014-11-14,26.54,26.65,26.42,26.6,10977,18.1784991669524,18.2538433609376,18.0963055007869,18.2195960000352,16026.0523888365,0.0,1.0
2014-11-17,26.27,26.64,26.27,26.43,14062,17.9935634180799,18.2469938887571,17.9935634180799,18.1031549729673,20530.049074594,0.0,1.0
2014-11-18,26.32,26.47,26.25,26.29,10567,18.0278107789822,18.1305528616892,17.979864473719,18.0072623624408,15427.4661194165,0.0,1.0
2014-11-19,25.32,26.3,25.24,26.3,8833,17.3428635609358,18.0141118346213,17.2880677834921,18.0141118346213,12895.8841897233,0.0,1.0
2014-11-20,25.94,26.2,25.13,25.29,10241,17.7675308361246,17.9456171128167,17.212723589507,17.3223151443944,14951.5170369021,0.0,1.0
2014-11-21,25.75,26.35,25.59,26.35,10438,17.6373908646958,18.0483591955236,17.5277993098083,18.0483591955236,15239.1304395258,0.0,1.0
2014-11-24,26.17,26.6,25.72,25.72,10438,17.9250686962753,18.2195960000352,17.6168424481544,17.6168424481544,15239.1304395258,0.0,1.0
2014-11-25,26.23,26.27,25.72,26.11,7870,17.9661655293581,17.9935634180799,17.6168424481544,17.8839718631925,11489.9364398417,0.0,1.0
2014-11-26,25.98,26.0199,25.7201,26.0,9773,17.7949287248464,17.8222581188465,17.6169109428762,17.8086276692074,14268.2527098569,0.0,1.0
2014-11-28,25.49,26.17,25.38,26.17,9984,17.4593045880037,17.9250686962753,17.3839603940186,17.9250686962753,14576.3056436315,0.0,1.0
2014-12-01,25.18,25.63,25.08,25.52,9389,17.2469709504093,17.5551971985302,17.1784762286046,17.4798530045451,13707.6255697172,0.0,1.0
2014-12-02,25.85,25.87,25.38,25.38,10477,17.7058855865004,17.7195845308613,17.3839603940186,17.3839603940186,15296.0691334463,0.0,1.0
2014-12-03,26.19,26.2,25.95,26.08,14821,17.9387676406362,17.9456171128167,17.7743803083051,17.8634234466511,21638.1636562763,0.0,1.0
2014-12-04,25.96,26.59,25.81,26.59,9041,17.7812297804855,18.2127465278548,17.6784876977786,18.2127465278548,13199.5572239656,0.0,1.0
2014-12-05,26.15,26.23,25.92,25.92,11357,17.9113697519143,17.9661655293581,17.7538318917637,17.7538318917637,16580.8396629331,0.0,1.0
2014-12-08,25.85,26.25,25.85,26.2,12951,17.7058855865004,17.979864473719,17.7058855865004,17.9456171128167,18908.026281117,0.0,1.0
2014-12-09,26.22,26.22,25.69,25.75,16826,17.9593160571776,17.9593160571776,17.596294031613,17.6373908646958,24565.396510391,0.0,1.0
2014-12-10,25.47,26.1,25.47,25.785,10483,17.4456056436428,17.877122391012,17.4456056436428,17.6613640173274,15304.8289325109,0.0,1.0
2014-12-11,25.65,26.01,25.49,25.66,11308,17.5688961428911,17.8154771413878,17.4593045880037,17.5757456150716,16509.3013039048,0.0,1.0
2014-12-12,25.35,25.76,25.3,25.39,9129,17.3634119774772,17.6442403368762,17.3291646165749,17.390809866199,13328.0342769143,0.0,1.0
2014-12-15,25.11,25.53,25.07,25.391,35930,17.199024645146,17.4867024767255,17.1716267564242,17.3914948134171,52456.59673234,0.0,1.0
2014-12-16,25.2,25.39,25.14,25.14,21047,17.2606698947702,17.390809866199,17.2195730616874,17.2195730616874,30727.9151523952,0.0,1.0
2014-12-17,26.22,26.25,25.06,25.2,29664,17.9593160571776,17.979864473719,17.1647772842437,17.2606698947702,43308.4465757898,0.0,1.0
2014-12-18,26.99,27.05,26.0,26.25,38070,18.4867254150733,18.5278222481561,17.8086276692074,17.979864473719,55580.92506541,0.0,1.0
2014-12-19,26.49,27.43,26.47,26.87,61486,18.1442518060501,18.7881021910138,18.1305528616892,18.4045317489078,89767.5008818439,0.0,1.0
2014-12-22,26.83,26.945,26.27,26.75,23576,18.3771338601859,18.4559027902613,17.9935634180799,18.3223380827422,34420.1704581588,0.0,1.0
2014-12-23,26.82,27.06,26.77,26.85,24286,18.3702843880055,18.5346717203366,18.3360370271031,18.3908328045468,35456.7466808127,0.0,1.0
2014-12-24,26.77,27.12,26.46,27.12,6882,18.3360370271031,18.5757685534194,18.1237033895087,18.5757685534194,10047.4895271907,0.0,1.0
2014-12-26,26.94,27.15,26.85,26.88,6412,18.452478054171,18.5963169699608,18.3908328045468,18.4113812210882,9361.30526712395,0.0,1.0
2014-12-29,27.03,27.25,26.91,26.91,15714,18.5141233037952,18.6648116917654,18.4319296376296,18.4319296376296,22941.9137504032,0.0,1.0
2014-12-30,26.86,27.09,26.7,26.99,7621,18.3976822767273,18.555220136878,18.2880907218399,18.4867254150733,11126.4047786574,0.0,1.0
2014-12-31,26.75,27.12,26.58,26.85,11376,18.3223380827422,18.5757685534194,18.2058970556743,18.3908328045468,16608.5790266378,0.0,1.0
2015-01-02,26.5,26.85,25.84,26.85,9035,18.1511012782306,18.3908328045468,17.6990361143199,18.3908328045468,13190.7974249009,0.0,1.0
2015-01-05,26.11,26.33,26.01,26.33,7740,17.8839718631925,18.0346602511627,17.8154771413878,18.0346602511627,11300.1407934403,0.0,1.0
2015-01-06,26.01,26.2,25.95,26.14,16619,17.8154771413878,17.9456171128167,17.7743803083051,17.9045202797339,24263.1834426595,0.0,1.0
2015-01-07,26.19,26.51,25.98,26.31,9229,17.9387676406362,18.1579507504111,17.7949287248464,18.0209613068018,13474.0309279923,0.0,1.0
2015-01-08,26.7,26.73,26.19,26.19,9669,18.2880907218399,18.3086391383813,17.9387676406362,17.9387676406362,14116.4161927357,0.0,1.0
2015-01-09,26.02,26.74,26.02,26.74,5653,17.8223266135683,18.3154886105617,17.8223266135683,18.3154886105617,8253.19068544161,0.0,1.0
2015-01-12,26.1,26.22,25.95,26.0,15989,17.877122391012,17.9593160571776,17.7743803083051,17.8086276692074,23343.4045408679,0.0,1.0
2015-01-13,26.66,26.93,26.34,26.7399,22595,18.260692833118,18.4456285819906,18.0415097233432,18.3154201158399,32987.9433110832,0.0,1.0
2015-01-14,26.38,26.699,26.0574,26.31,15311,18.068907612065,18.2874057746218,17.8479436395232,18.0209613068018,22353.5472465587,0.0,1.0
2015-01-15,25.81,26.487,25.73,26.38,13827,17.8360255579292,18.3038670652023,17.7807414802603,18.2299246113202,20008.6543294589,0.23,1.0
2015-01-16,26.085,26.21,25.72,25.72,15415,18.0260645749161,18.1124459462737,17.7738309705517,17.7738309705517,22306.6034923417,0.0,1.0
2015-01-20,25.9,26.15,25.72,26.01,8629,17.8982201453067,18.0709828880221,17.7738309705517,17.9742357521015,12486.7779134231,0.0,1.0
2015-01-21,25.72,25.97,25.72,25.72,5715,17.7738309705517,17.946593713267,17.7738309705517,17.7738309705517,8270.01225810788,0.0,1.0
2015-01-22,26.35,26.35,25.83,26.08,23789,18.2091930821943,18.2091930821943,17.8498465773465,18.0226093200618,34424.3782341432,0.0,1.0
2015-01-23,26.01,26.26,25.72,26.23,12373,17.9742357521015,18.1469984948168,17.7738309705517,18.126266965691,17904.6127155851,0.0,1.0
2015-01-26,26.08,26.1,25.72,25.77,12697,18.0226093200618,18.036430339479,17.7738309705517,17.8083835190948,18373.4638042337,0.0,1.0
2015-01-27,25.73,25.94,25.72,25.76,8697,17.7807414802603,17.9258621841412,17.7738309705517,17.8014730093862,12585.1787591888,0.0,1.0
2015-01-28,25.47,25.88,25.47,25.88,46278,17.6010682278364,17.8843991258895,17.6010682278364,17.8843991258895,66967.5638286467,0.0,1.0
2015-01-29,26.08,26.08,25.47,25.48,13584,18.0226093200618,18.0226093200618,17.6010682278364,17.607978737545,19657.0160129724,0.0,1.0
2015-01-30,24.68,26.03,24.63,25.83,19999,17.055137960856,17.9880567715187,17.0205854123129,17.8498465773465,28939.9781539631,0.0,1.0
2015-02-02,25.71,25.85,24.93,25.03,17626,17.7669204608431,17.8636675967637,17.2279007035713,17.2970058006574,25506.0780509903,0.0,1.0
2015-02-03,26.19,26.35,25.71,25.71,19091,18.0986249268565,18.2091930821943,17.7669204608431,17.7669204608431,27626.037448738,0.0,1.0
2015-02-04,26.18,26.45,25.8,26.2,55392,18.0917144171479,18.2782981792804,17.8291150482206,18.1055354365651,80156.1713037815,0.0,1.0
2015-02-05,26.39,26.54,26.18,26.18,11918,18.2368351210288,18.340492766658,18.0917144171479,18.0917144171479,17246.1952917112,0.0,1.0
2015-02-06,26.21,26.45,26.02,26.38,52020,18.1124459462737,18.2782981792804,17.9811462618101,18.2299246113202,75276.6470108088,0.0,1.0
2015-02-09,25.8,26.25,25.6,25.6,15469,17.8291150482206,18.1400879851082,17.6909048540484,17.6909048540484,22384.7453404498,0.0,1.0
2015-02-10,25.6,26.03,25.5,26.03,12761,17.6909048540484,17.9880567715187,17.6217997569622,17.9880567715187,18466.0763649544,0.0,1.0
2015-02-11,25.13,25.64,25.04,25.64,11307,17.3661108977436,17.7185468928828,17.3039163103661,17.7185468928828,16362.0347510806,0.0,1.0
2015-02-12,25.34,25.42,25.17,25.39,5399,17.5112316016244,17.5665156792933,17.393752936578,17.5457841501675,7812.73773954934,0.0,1.0
2015-02-13,25.41,25.6,25.36,25.37,10555,17.5596051695847,17.6909048540484,17.5250526210417,17.5319631307503,15273.8371626122,0.0,1.0
2015-02-17,25.48,25.64,25.147,25.19,6625,17.607978737545,17.7185468928828,17.3778587642482,17.4075739559953,9586.84710585559,0.0,1.0
2015-02-18,25.48,25.625,25.13,25.45,11143,17.607978737545,17.7081811283199,17.3661108977436,17.5872472084192,16124.7150642338,0.0,1.0
2015-02-19,25.47,25.68,25.0,25.45,6830,17.6010682278364,17.7461889317173,17.2762742715316,17.5872472084192,9883.49671441413,0.0,1.0
2015-02-20,25.68,25.92,25.18,25.55,12892,17.7461889317173,17.912041164724,17.4006634462866,17.6563523055053,18655.6427001796,0.0,1.0
2015-02-23,25.22,25.59,25.06,25.59,46263,17.4283054851211,17.6839943443398,17.3177373297833,17.6839943443398,66945.8577597277,0.0,1.0
2015-02-24,25.29,25.563,25.25,25.25,4310,17.4766790530814,17.6653359681265,17.4490370142469,17.4490370142469,6236.87713603585,0.0,1.0
2015-02-25,25.03,25.32,25.02,25.26,3029,17.2970058006574,17.4974105822072,17.2900952909488,17.4559475239555,4383.17885036025,0.0,1.0
2015-02-26,25.14,25.3,24.85,25.0,10079,17.3730214074522,17.48358956279,17.1726166259024,17.2762742715316,14585.0312422518,0.0,1.0
2015-02-27,24.83,25.3,24.83,25.08,17469,17.1587956064852,17.48358956279,17.1587956064852,17.3315583492005,25278.8878629722,0.0,1.0
2015-03-02,24.97,25.27,24.94,24.94,12402,17.2555427424058,17.4628580336641,17.2348112132799,17.2348112132799,17946.5777821616,0.0,1.0
2015-03-03,24.8,24.95,24.8,24.92,3167,17.1380640773594,17.2417217229885,17.1380640773594,17.2209901938627,4582.87468441427,0.0,1.0
2015-03-04,25.43,25.55,24.64,24.64,29194,17.5734261890019,17.6563523055053,17.0274959220216,17.0274959220216,42245.7984012602,0.0,1.0
2015-03-05,25.16,25.41,25.1,25.25,10274,17.3868424268694,17.5596051695847,17.3453793686177,17.4490370142469,14867.2101381978,0.0,1.0
2015-03-06,25.05,25.37,24.84,24.87,18561,17.3108268200747,17.5319631307503,17.1657061161938,17.1864376453196,26859.0896802695,0.0,1.0
2015-03-09,25.1,25.15,24.5,25.14,8465,17.3453793686177,17.3799319171608,16.930748786101,17.3730214074522,12249.4582265762,0.0,1.0
2015-03-10,24.55,24.98,24.5,24.66,14052,16.965301334644,17.2624532521144,16.930748786101,17.0413169414388,20334.2453632427,0.0,1.0
2015-03-11,24.79,24.94,24.51,24.53,24021,17.1311535676507,17.2348112132799,16.9376592958096,16.9514803152268,34760.0987667558,0.0,1.0
2015-03-12,25.7,25.704,24.961,25.0,14739,17.7600099511345,17.7627741550179,17.249323283668,17.2762742715316,21328.3833197291,0.0,1.0
2015-03-13,25.24,25.72,25.11,25.72,13527,17.4421265045383,17.7738309705517,17.3522898783263,17.7738309705517,19574.5329510805,0.0,1.0
2015-03-16,25.13,25.18,24.98,25.18,7363,17.3661108977436,17.4006634462866,17.2624532521144,17.4006634462866,10654.7856966663,0.0,1.0
2015-03-17,25.07,25.15,24.63,24.63,19887,17.3246478394919,17.3799319171608,17.0205854123129,17.0205854123129,28777.9061727019,0.0,1.0
2015-03-18,25.4,25.41,24.989,25.15,7595,17.5526946598761,17.5596051695847,17.2686727108521,17.3799319171608,10990.506229279,0.0,1.0
2015-03-19,25.21,25.29,24.98,25.2,8166,17.4213949754125,17.4766790530814,17.2624532521144,17.4144844657039,11816.7839194591,0.0,1.0
2015-03-20,25.22,25.28,25.01,25.28,34943,17.4283054851211,17.4697685433728,17.2831847812402,17.4697685433728,50565.0110822507,0.0,1.0
2015-03-23,25.28,25.35,25.08,25.2,42065,17.4697685433728,17.5181421113331,17.3315583492005,17.4144844657039,60871.0526049531,0.0,1.0
2015-03-24,25.87,25.95,25.21,25.26,11282,17.8774886161809,17.9327726938498,17.4213949754125,17.4559475239555,16325.8579695491,0.0,1.0
2015-03-25,25.44,25.87,25.44,25.87,46536,17.5803366987106,17.8774886161809,17.5803366987106,17.8774886161809,67340.908214052,0.0,1.0
2015-03-26,25.54,25.75,25.03,25.03,16913,17.6494417957967,17.7945624996776,17.2970058006574,17.2970058006574,24474.316241711,0.0,1.0
2015-03-27,25.61,25.61,25.26,25.26,16456,17.697815363757,17.697815363757,17.4559475239555,17.4559475239555,23813.0046753146,0.0,1.0
2015-03-30,25.82,25.89,25.5,25.65,14446,17.8429360676378,17.8913096355981,17.6217997569622,17.7254574025914,20904.3914401796,0.0,1.0
2015-03-31,25.83,25.85,25.49,25.78,43556,17.8498465773465,17.8636675967637,17.6148892472536,17.8152940288034,63028.6358554935,0.0,1.0
2015-04-01,25.9,25.97,25.7,25.81,70713,17.8982201453067,17.946593713267,17.7600099511345,17.8360255579292,102326.750097565,0.0,1.0
2015-04-02,26.06,26.23,26.0,26.0,5922,18.0087883006445,18.126266965691,17.9673252423929,17.9673252423929,8569.55600918896,0.0,1.0
2015-04-06,26.29,26.48,25.84,26.07,23534,18.1677300239426,18.2990297084063,17.8567570870551,18.0156988103532,34055.3750625216,0.0,1.0
2015-04-07,26.12,26.38,26.12,26.24,10802,18.0502513588962,18.2299246113202,18.0502513588962,18.1331774753996,15631.2637641437,0.0,1.0
2015-04-08,26.28,26.35,26.1,26.1,16666,18.160819514234,18.2091930821943,18.036430339479,18.036430339479,24116.8896401795,0.0,1.0
2015-04-09,26.24,26.29,25.97,26.28,10631,18.1331774753996,18.1677300239426,17.946593713267,18.160819514234,15383.814578468,0.0,1.0
2015-04-10,26.21,26.42,26.19,26.42,2252,18.1124459462737,18.2575666501546,18.0986249268565,18.2575666501546,3258.80448036027,0.0,1.0
2015-04-13,26.13,26.2884,26.05,26.227,8228,18.0571618686048,18.1666243423893,18.0018777909359,18.1241938127784,11906.5023376573,0.0,1.0
2015-04-14,26.36,26.36,26.05,26.05,23141,18.2161035919029,18.2161035919029,18.0018777909359,18.0018777909359,33486.6760568459,0.0,1.0
2015-04-15,26.22,26.27,26.03,26.03,14078,18.2782981792804,18.3131538203546,18.1458467431987,18.1458467431987,20194.7225272004,0.23,1.0
2015-04-16,26.22,26.2699,26.11,26.16,26350,18.2782981792804,18.3130841090724,18.2016157689173,18.2364714099915,37798.759666979,0.0,1.0
2015-04-17,25.82,26.01,25.73,26.01,73583,17.9994530506873,18.131904486769,17.9367128967538,18.131904486769,105553.932925059,0.0,1.0
2015-04-20,26.27,26.27,25.92,26.12,16683,18.3131538203546,18.3131538203546,18.0691643328356,18.2085868971322,23931.5638529112,0.0,1.0
2015-04-21,25.98,26.25,25.95,25.95,7694,18.1109911021246,18.2992115639249,18.0900777174801,18.0900777174801,11036.9509251512,0.0,1.0
2015-04-22,25.92,26.1,25.9,26.1,4724,18.0691643328356,18.1946446407025,18.0552220764059,18.1946446407025,6776.52146743106,0.0,1.0
2015-04-23,25.9,25.91,25.66,25.87,8428,18.0552220764059,18.0621932046208,17.88791499925,18.0343086917614,12089.8651413017,0.0,1.0
2015-04-24,25.64,25.9799,25.4955,25.91,11194,17.8739727428204,18.1109213908424,17.7732399401161,18.0621932046208,16057.6590403097,0.0,1.0
2015-04-27,25.47,25.67,25.24,25.6,21725,17.7554635631683,17.8948861274649,17.5951276142272,17.8460882299611,31164.2525148052,0.0,1.0
2015-04-28,25.52,25.5999,25.4,25.54,16894,17.7903192042424,17.8460185186789,17.7066656656645,17.8042614606721,24234.2408278536,0.0,1.0
2015-04-29,25.26,25.4799,25.26,25.42,21398,17.6090698706569,17.762364980101,17.6090698706569,17.7206079220942,30695.1749280461,0.0,1.0
2015-04-30,25.27,25.35,25.25,25.25,32628,17.6160409988717,17.6718100245904,17.6020987424421,17.6020987424421,46804.4755375404,0.0,1.0
2015-05-01,24.84,25.3,24.84,25.3,35720,17.3162824856341,17.6369543835162,17.3162824856341,17.6369543835162,51239.9125352747,0.0,1.0
2015-05-04,25.15,25.33,24.88,24.9,28140,17.5323874602938,17.6578677681607,17.3441669984934,17.3581092549231,40366.4932458742,0.0,1.0
2015-05-05,24.9,25.31,24.86,25.01,26197,17.3581092549231,17.643925511731,17.3302247420638,17.4347916652862,37579.2829979448,0.0,1.0
2015-05-06,24.96,25.0,24.74,25.0,38520,17.399936024212,17.4278205370714,17.2465712034858,17.4278205370714,55256.4790274016,0.0,1.0
2015-05-07,25.17,25.26,24.96,25.001,11969,17.5463297167234,17.6090698706569,17.399936024212,17.4285176498928,17169.3872658092,0.0,1.0
2015-05-08,24.98,25.35,24.86,25.35,23633,17.4138782806417,17.6718100245904,17.3302247420638,17.6718100245904,33901.255681583,0.0,1.0
2015-05-11,25.04,25.11,24.92,24.986,13929,17.4557050499307,17.5045029474345,17.3720515113527,17.4180609575706,19980.9838102979,0.0,1.0
2015-05-12,24.98,25.05,24.81,25.03,8960,17.4138782806417,17.4626761781455,17.2953691009896,17.4487339217158,12853.0127748057,0.0,1.0
2015-05-13,24.93,25.0,24.85,24.92,9732,17.3790226395676,17.4278205370714,17.3232536138489,17.3720515113527,13960.4375362064,0.0,1.0
2015-05-14,25.34,25.425,24.98,25.0,11539,17.6648388963755,17.7240934862016,17.4138782806417,17.4278205370714,16552.5574116611,0.0,1.0
2015-05-15,24.96,25.21,24.82,25.21,19517,17.399936024212,17.5742142295828,17.3023402292044,17.5742142295828,27996.9029381567,0.0,1.0
2015-05-18,25.07,25.14,24.88,25.02,22571,17.4766184345752,17.525416332079,17.3441669984934,17.441762793501,32377.8293906406,0.0,1.0
2015-05-19,25.01,25.01,24.868,24.99,18435,17.4347916652862,17.4347916652862,17.3358016446356,17.4208494088565,26444.7868865562,0.0,1.0
2015-05-20,25.0,25.098,24.93,25.0,16752,17.4278205370714,17.4961375935767,17.3790226395676,17.4278205370714,24030.5435271814,0.0,1.0
2015-05-21,25.12,25.24,24.9,25.0,21083,17.5114740756493,17.5951276142272,17.3581092549231,17.4278205370714,30243.3111976819,0.0,1.0
2015-05-22,24.69,25.19,24.66,25.1,59985,17.2117155624117,17.5602719731531,17.1908021777672,17.4975318192196,86047.7646536519,0.0,1.0
2015-05-26,24.36,24.875,24.24,24.75,109650,16.9816683313223,17.340681434386,16.8980147927444,17.2535423317006,157291.612807751,0.0,1.0
2015-05-27,24.98,25.07,24.37,24.37,22468,17.4138782806417,17.4766184345752,16.9886394595372,16.9886394595372,32230.0771232517,0.0,1.0
2015-05-28,24.78,25.0,24.64,24.64,13825,17.2744557163451,17.4278205370714,17.1768599213375,17.1768599213375,19831.7970548761,0.0,1.0
2015-05-29,24.71,24.93,24.27,24.74,41424,17.2256578188413,17.3790226395676,16.9189281773889,17.2465712034858,59422.2322749502,0.0,1.0
2015-06-01,24.46,24.95,24.41,24.95,15543,17.0513796134706,17.3929648959972,17.0165239723965,17.3929648959972,22296.2474954024,0.0,1.0
2015-06-02,24.33,24.98,24.22,24.46,32933,16.9607549466778,17.4138782806417,16.8840725363147,17.0513796134706,47241.9943875757,0.0,1.0
2015-06-03,24.6,24.79,24.3,24.47,66566,17.1489754084782,17.28142684456,16.9398415620334,17.0583507416854,95488.130398183,0.0,1.0
2015-06-04,24.45,24.7496,24.23,24.58,9115,17.0444084852558,17.2532634865721,16.8910436645296,17.1350331520486,13075.3584199056,0.0,1.0
2015-06-05,24.5,24.56,24.21,24.46,12700,17.0792641263299,17.1210908956189,16.8771014080999,17.0513796134706,18217.9980178608,0.0,1.0
2015-06-08,24.7,24.83,24.42,24.57,10618,17.2186866906265,17.3093113574193,17.0234951006113,17.1280620238337,15231.393933358,0.0,1.0
2015-06-09,24.74,24.82,24.52,24.65,11562,17.2465712034858,17.3023402292044,17.0932063827596,17.1838310495524,16585.5506364179,0.0,1.0
2015-06-10,25.09,25.24,24.93,24.96,17579,17.4905606910048,17.5951276142272,17.3790226395676,17.399936024212,25216.8651303918,0.0,1.0
2015-06-11,25.21,25.29,24.85,24.85,3875,17.5742142295828,17.6299832553014,17.3232536138489,17.3232536138489,5558.64112749689,0.0,1.0
2015-06-12,25.1,25.34,25.01,25.1,8453,17.4975318192196,17.6648388963755,17.4347916652862,17.4975318192196,12125.7273421242,0.0,1.0
2015-06-15,25.42,25.5,25.0,25.0,13528,17.7206079220942,17.7763769478128,17.4278205370714,17.4278205370714,19405.754109104,0.0,1.0
2015-06-16,25.89,25.92,25.022,25.26,17067,18.0482509481911,18.0691643328356,17.443157019144,17.6090698706569,24482.4072575457,0.0,1.0
2015-06-17,25.56,25.97,25.34,25.88,20400,17.8182037171018,18.1040199739097,17.6648388963755,18.0412798199763,29263.5558712094,0.0,1.0
2015-06-18,25.78,25.92,25.465,25.55,33634,17.971568537828,18.0691643328356,17.7519779990609,17.8112325888869,48247.5704986402,0.0,1.0
2015-06-19,27.89,27.93,25.7,25.7,191358,19.4424765911568,19.4703611040161,17.9157995121094,17.9157995121094,274500.761000143,0.0,1.0
2015-06-22,27.71,27.81,27.3,27.42,47018,19.3169962832899,19.3867075654382,19.0311800264819,19.1148335650599,67446.7583310063,0.0,1.0
2015-06-23,27.54,27.92,27.43,27.75,39643,19.1984871036378,19.4633899758013,19.1218046932747,19.3448807961492,56867.4090883509,0.0,1.0
2015-06-24,27.46,27.69,27.41,27.6,31391,19.1427180779192,19.3030540268602,19.107862436845,19.2403138729268,45030.01384084,0.0,1.0
2015-06-25,26.64,27.44,26.52,27.4,45421,18.5710855643032,19.1287758214895,18.4874320257253,19.1008913086302,65155.8809424612,0.0,1.0
2015-06-26,27.01,27.06,25.72,26.55,143677,18.8290173082519,18.863872949326,17.929741768539,18.5083454103698,206102.937103322,0.0,1.0
2015-06-29,26.55,27.0,25.52,26.75,37051,18.5083454103698,18.8220461800371,17.7903192042424,18.6477679746664,53149.2161070678,0.0,1.0
2015-06-30,26.69,26.97,26.56,26.84,18907,18.6059412053774,18.8011327953926,18.5153165385846,18.7105081285998,27121.8652380862,0.0,1.0
2015-07-01,27.13,27.19,26.65,27.05,24483,18.9126708468298,18.9544976161188,18.5780566925181,18.8569018211112,35120.5705095502,0.0,1.0
2015-07-02,26.93,27.1,26.92,27.1,12089,18.7732482825333,18.8917574621854,18.7662771543184,18.8917574621854,17341.5258297574,0.0,1.0
2015-07-06,26.48,27.06,26.29,26.92,36251,18.459547512866,18.863872949326,18.3270960767842,18.7662771543184,52001.6256807458,0.0,1.0
2015-07-07,26.15,26.42,25.81,25.82,22118,18.2295002817766,18.417720743577,17.9924819224725,17.9994530506873,31728.0063117359,0.0,1.0
2015-07-08,25.95,26.18,25.72,26.18,19574,18.0900777174801,18.2504136664211,17.929741768539,18.2504136664211,28078.668756032,0.0,1.0
2015-07-09,26.39,26.91,26.24,26.25,20817,18.3968073589325,18.7593060261036,18.2922404357101,18.2992115639249,29861.7373809299,0.0,1.0
2015-07-10,26.61,26.85,26.07,26.51,57196,18.5501721796588,18.7174792568146,18.173731256058,18.4804608975105,82046.977529887,0.0,1.0
2015-07-13,26.57,26.95,26.46,26.89,14471,18.5222876667994,18.7871905389629,18.4456052564363,18.745363769674,20758.4763241311,0.0,1.0
2015-07-14,26.64,26.65,26.38,26.65,13007,18.5710855643032,18.5780566925181,18.3898362307177,18.5780566925181,18658.3858439619,0.0,1.0
2015-07-15,26.79,26.94,26.59,26.59,13018,18.6756524875257,18.7802194107481,18.5362299232291,18.5362299232291,18674.1652123238,0.0,1.0
2015-07-16,26.95,27.13,26.69,27.11,26297,18.7871905389629,18.9126708468298,18.6059412053774,18.8987285904002,37722.7318012352,0.0,1.0
2015-07-17,27.31,27.45,26.92,26.95,21526,19.0381511546968,19.1357469497044,18.7662771543184,18.7871905389629,30878.7893962576,0.0,1.0
2015-07-20,26.85,27.11,26.46,27.11,17457,18.8778152057557,19.060617140709,18.6036123033257,19.060617140709,24829.168253384,0.23,1.0
2015-07-21,26.91,27.1,26.43,26.43,16940,18.920000267668,19.053586297057,18.5825197723696,18.5825197723696,24093.8368684382,0.0,1.0
2015-07-22,26.75,26.99,26.49,26.49,8426,18.8075067692352,18.9762470168844,18.6247048342819,18.6247048342819,11984.3370397556,0.0,1.0
2015-07-23,26.42,27.0,26.34,26.86,21956,18.5754889287175,18.9832778605365,18.5192421795011,18.8848460494077,31228.1158372745,0.0,1.0
2015-07-24,25.94,26.415,25.92,26.3,23537,18.2380084334191,18.5719735068915,18.223946746115,18.4911188048929,33476.7791247007,0.0,1.0
2015-07-27,26.98,27.15,25.95,26.03,30764,18.9692161732324,19.0887405153172,18.2450392770711,18.3012860262876,43755.7731653265,0.0,1.0
2015-07-28,26.85,27.12,26.655,26.98,25334,18.8778152057557,19.0676479843611,18.7407137545407,18.9692161732324,36032.6601667659,0.0,1.0
2015-07-29,26.94,27.1,26.455,26.96,44665,18.9410927986242,19.053586297057,18.6000968814997,18.9551544859283,63527.226902526,0.0,1.0
2015-07-30,26.73,27.98,26.67,26.8,33731,18.7934450819311,19.6723005384374,18.7512600200188,18.8426609874954,47975.7503783523,0.0,1.0
2015-07-31,25.86,27.28,25.84,27.04,267373,18.1817616842027,19.1801414827939,18.1676999968986,19.0114012351447,380285.799588248,0.0,1.0
2015-08-03,27.05,27.22,25.93,26.06,57878,19.0184320787967,19.1379564208816,18.230977589767,18.3223785572437,82320.135199024,0.0,1.0
2015-08-04,27.64,27.65,27.17,27.18,61361,19.4332518542677,19.4402826979197,19.1028022026213,19.1098330462734,87274.0214925759,0.0,1.0
2015-08-05,27.89,28.24,27.5,27.66,41387,19.609022945569,19.8551024733907,19.334820043139,19.4473135415718,58864.913014997,0.0,1.0
2015-08-06,27.69,28.15,27.25,27.7,35078,19.4684060725279,19.7918248805223,19.1590489518377,19.47543691618,49891.5944315866,0.0,1.0
2015-08-07,27.68,27.8,27.421,27.47,20720,19.4613752288759,19.5457453527005,19.2792763782878,19.3137275121828,29470.1475746186,0.0,1.0
2015-08-10,27.45,28.1208,27.27,27.73,25671,19.2996658248787,19.7712948170583,19.1731106391418,19.4965294471361,36511.9767561793,0.0,1.0
2015-08-11,27.72,28.07,27.46,27.51,46113,19.4894986034841,19.7355781313059,19.3066966685308,19.341850886791,65586.7237021423,0.0,1.0
2015-08-12,27.49,27.62,27.15,27.51,27188,19.3277891994869,19.4191901669636,19.0887405153172,19.341850886791,38669.6125607496,0.0,1.0
2015-08-13,27.49,27.51,27.365,27.41,18591,19.3277891994869,19.341850886791,19.2399036538363,19.2715424502705,26442.0614652382,0.0,1.0
2015-08-14,28.06,28.08,27.36,27.36,33595,19.7285472876538,19.7426089749579,19.2363882320103,19.2363882320103,47782.3169772835,0.0,1.0
2015-08-17,28.12,28.15,27.61,27.9,17349,19.7707323495661,19.7918248805223,19.4121593233115,19.616053789221,24675.5593760646,0.0,1.0
2015-08-18,27.93,28.35,27.8,28.16,21222,19.6371463201772,19.9324417535633,19.5457453527005,19.7988557241743,30184.14439327,0.0,1.0
2015-08-19,27.71,28.0,27.53,27.89,19473,19.482467759832,19.6863622257415,19.3559125740951,19.609022945569,27696.533963347,0.0,1.0
2015-08-20,27.15,27.89,27.06,27.6,23820,19.0887405153172,19.609022945569,19.0254629224488,19.4051284796595,33879.2912754545,0.0,1.0
2015-08-21,27.4,27.42,26.62,26.62,36832,19.2645116066185,19.2785732939226,18.7161058017585,18.7161058017585,52386.3163836077,0.0,1.0
2015-08-24,26.72,27.34,25.8101,26.21,38774,18.786414238279,19.2223265447062,18.146677774379,18.4278412120245,55148.4315665186,0.0,1.0
2015-08-25,26.5,27.68,26.5,27.53,29122,18.6317356779339,19.4613752288759,18.6317356779339,19.3559125740951,41420.3493083033,0.0,1.0
2015-08-26,26.62,26.95,25.93,26.95,27231,18.7161058017585,18.9481236422762,18.230977589767,18.9481236422762,38730.7716507935,0.0,1.0
2015-08-27,26.25,26.68,26.04,26.68,20666,18.4559645866327,18.7582908636708,18.3083168699396,18.7582908636708,29393.3431359589,0.0,1.0
2015-08-28,26.21,26.41,26.06,26.08,24255,18.4278412120245,18.5684580850655,18.3223785572437,18.3364402445478,34497.993697991,0.0,1.0
2015-08-31,26.36,26.4,25.9,26.24,42778,18.5333038668052,18.5614272414134,18.2098850588109,18.4489337429806,60843.3384626948,0.0,1.0
2015-09-01,26.12,26.37,25.98,26.08,33596,18.364563619156,18.5403347104573,18.2661318080273,18.3364402445478,47783.7392817031,0.0,1.0
2015-09-02,26.44,26.44,26.135,26.4,13414,18.5895506160216,18.5895506160216,18.3751098846341,18.5614272414134,19078.7914848424,0.0,1.0
2015-09-03,25.85,26.49,25.782,26.25,17819,18.1747308405506,18.6247048342819,18.1269211037167,18.4559645866327,25344.0424532882,0.0,1.0
2015-09-04,25.96,26.1,25.57,25.75,23152,18.2520701207232,18.3505019318519,17.9778672182932,18.1044224040301,32929.1919231453,0.0,1.0
2015-09-08,26.82,26.99,26.069,26.23,32718,18.8567226747995,18.9762470168844,18.3287063165305,18.4419028993286,46534.9560012729,0.0,1.0
2015-09-09,26.6,27.15,26.54,27.15,23265,18.7020441144544,19.0887405153172,18.6598590525421,19.0887405153172,33089.9123225629,0.0,1.0
2015-09-10,26.96,27.13,26.68,26.69,9089,18.9551544859283,19.0746788280131,18.7582908636708,18.7653217073229,12927.3248699666,0.0,1.0
2015-09-11,26.96,26.99,26.51,26.72,11695,18.9551544859283,18.9762470168844,18.638766521586,18.786414238279,16633.8501875079,0.0,1.0
2015-09-14,26.86,27.19,26.71,26.87,17450,18.8848460494077,19.1168638899254,18.779383394627,18.8918768930598,24819.2121224467,0.0,1.0
2015-09-15,27.28,27.52,26.97,26.97,15672,19.1801414827939,19.3488817304431,18.9621853295803,18.9621853295803,22290.3548643544,0.0,1.0
2015-09-16,26.69,27.42,26.66,27.37,28480,18.7653217073229,19.2785732939226,18.7442291763667,19.2434190756623,40507.2298709044,0.0,1.0
2015-09-17,26.32,27.0,26.24,26.62,34083,18.505180492197,18.9832778605365,18.4489337429806,18.7161058017585,48476.4015340602,0.0,1.0
2015-09-18,26.19,26.22,25.71,25.88,149503,18.4137795247204,18.4348720556765,18.0762990294219,18.1958233715068,212638.777647114,0.0,1.0
2015-09-21,26.82,26.84,26.23,26.23,15863,18.8567226747995,18.8707843621036,18.4419028993286,18.4419028993286,22562.0150085027,0.0,1.0
2015-09-22,26.77,26.83,26.33,26.4,23620,18.8215684565393,18.8637535184516,18.5122113358491,18.5614272414134,33594.8303915295,0.0,1.0
2015-09-23,26.86,27.0,26.6,26.97,44844,18.8848460494077,18.9832778605365,18.7020441144544,18.9621853295803,63781.8193936391,0.0,1.0
2015-09-24,27.05,27.35,26.65,26.7,56827,19.0184320787967,19.2293573883582,18.7371983327147,18.7723525509749,80825.2932539987,0.0,1.0
2015-09-25,26.91,27.29,26.84,27.23,41131,18.920000267668,19.1871723264459,18.8707843621036,19.1449872645336,58500.8030835733,0.0,1.0
2015-09-28,26.56,26.94,26.26,26.82,31050,18.6739207398462,18.9410927986242,18.4629954302847,18.8567226747995,44162.5522293393,0.0,1.0
2015-09-29,26.59,26.71,26.32,26.62,15838,18.6950132708024,18.779383394627,18.505180492197,18.7161058017585,22526.457398012,0.0,1.0
2015-09-30,26.71,26.74,26.41,26.74,38752,18.779383394627,18.8004759255831,18.5684580850655,18.8004759255831,55117.1408692867,0.0,1.0
2015-10-01,26.26,26.74,26.11,26.74,26125,18.4629954302847,18.8004759255831,18.357532775504,18.8004759255831,37157.7029626888,0.0,1.0
2015-10-02,26.29,26.3,25.74,26.09,67216,18.4840879612409,18.4911188048929,18.0973915603781,18.3434710881999,95601.6138694769,0.0,1.0
2015-10-05,26.43,26.77,26.29,26.36,27551,18.5825197723696,18.8215684565393,18.4840879612409,18.5333038668052,39185.9090650732,0.0,1.0
2015-10-06,26.5,27.05,26.24,26.73,62292,18.6317356779339,19.0184320787967,18.4489337429806,18.7934450819311,88598.1869072465,0.0,1.0
2015-10-07,26.65,26.77,26.38,26.77,42107,18.7371983327147,18.8215684565393,18.5473655541093,18.8215684565393,59888.9721971267,0.0,1.0
2015-10-08,27.4,27.53,26.38,26.49,24237,19.2645116066185,19.3559125740951,18.5473655541093,18.6247048342819,34472.3922184378,0.0,1.0
2015-10-09,27.73,27.78,27.17,27.33,25130,19.4965294471361,19.5316836653964,19.1028022026213,19.2152957010541,35742.5100651625,0.0,1.0
2015-10-12,27.96,28.0,27.54,27.73,18821,19.6582388511333,19.6863622257415,19.3629434177472,19.4965294471361,26769.1914817518,0.0,1.0
2015-10-13,27.81,27.99,27.8,27.84,18198,19.5527761963525,19.6793313820895,19.5457453527005,19.5738687273087,25883.0958283258,0.0,1.0
2015-10-14,27.27,27.9,27.25,27.475,18504,19.1731106391418,19.616053789221,19.1590489518377,19.3172429340089,26318.3209807309,0.0,1.0
2015-10-15,27.8,27.8,26.6901,27.37,26848,19.5457453527005,19.5457453527005,18.7653920157594,19.2434190756623,38186.0290580773,0.0,1.0
2015-10-16,27.75,27.84,27.1101,27.71,21567,19.6723005384374,19.7361025942377,19.218667921697,19.6439440691928,30422.6874142468,0.23,1.0
2015-10-19,27.95,27.95,27.545,27.55,21439,19.8140828846604,19.8140828846604,19.5269736335589,19.5305181922144,30242.1289689821,0.0,1.0
2015-10-20,28.06,28.23,27.81,27.86,17070,19.892063175083,20.0125781693725,19.7148352423043,19.75028082886,24079.1614114709,0.0,1.0
2015-10-21,28.15,28.24,27.93,27.93,43184,19.9558652308833,20.0196672866837,19.7999046500381,19.7999046500381,60915.9054711752,0.0,1.0
2015-10-22,28.97,28.99,28.19,28.2,29891,20.5371728503975,20.5513510850198,19.9842217001279,19.9913108174391,42164.6288078663,0.0,1.0
2015-10-23,29.18,29.44,28.86,28.96,19200,20.6860443139317,20.8703613640215,20.4591925599749,20.5300837330864,27083.7667897036,0.0,1.0
2015-10-26,28.77,29.39,28.052,29.13,19830,20.3953905041746,20.8349157774658,19.8863918812341,20.6505987273759,27972.4528874907,0.0,1.0
2015-10-27,28.9,29.02,28.66,28.66,54076,20.4875490292195,20.5726184369533,20.3174102137519,20.3174102137519,76280.3006729174,0.0,1.0
2015-10-28,30.1,30.37,29.23,29.23,121253,21.3382431065573,21.5296492739583,20.7214899004874,20.7214899004874,171041.040341247,0.0,1.0
2015-10-29,30.0,30.17,29.86,30.16,52990,21.2673519334458,21.3878669277354,21.1681042910898,21.3807778104242,74748.3751138749,0.0,1.0
2015-10-30,28.71,30.13,28.41,30.13,55389,20.3528558003077,21.3595104584908,20.1401822809732,21.3595104584908,78132.435349734,0.0,1.0
2015-11-02,29.8,29.83,28.94,28.94,21461,21.1255695872229,21.1468369391563,20.5159054984641,20.5159054984641,30273.1624517619,0.0,1.0
2015-11-03,30.01,30.06,29.71,29.71,25774,21.274441050757,21.3098866373127,21.0617675314225,21.0617675314225,36357.1356894699,0.0,1.0
2015-11-04,30.16,30.2,30.0,30.07,36156,21.3807778104242,21.4091342796688,21.2673519334458,21.3169757546239,51002.1183358607,0.0,1.0
2015-11-05,30.0,30.2,29.97,30.09,30994,21.2673519334458,21.4091342796688,21.2460845815124,21.3311539892462,43720.5347854206,0.0,1.0
2015-11-06,30.73,30.73,30.18,30.18,85370,21.7848574971597,21.7848574971597,21.3949560450465,21.3949560450465,120424.019314427,0.0,1.0
2015-11-09,30.98,31.18,30.65,31.0,25982,21.9620854299384,22.1038677761614,21.7281445586705,21.9762636645607,36650.543163025,0.0,1.0
2015-11-10,31.35,31.75,30.95,31.0,36203,22.2243827704509,22.5079474628969,21.940818078005,21.9762636645607,51068.4171399813,0.0,1.0
2015-11-11,31.01,31.75,31.0,31.01,44972,21.9833527818719,22.5079474628969,21.9762636645607,21.9833527818719,63438.0812534661,0.0,1.0
2015-11-12,31.01,31.15,30.7,31.0,29994,21.9833527818719,22.0826004242279,21.7635901452262,21.9762636645607,42309.9219317901,0.0,1.0
2015-11-13,31.15,31.4,30.79,30.82,31412,22.0826004242279,22.2598283570066,21.8273922010266,21.84865955296,44310.1709582381,0.0,1.0
2015-11-16,31.65,31.65,31.05,31.1,39897,22.4370562897854,22.4370562897854,22.0117092511164,22.0471548376722,56279.2210212919,0.0,1.0
2015-11-17,31.66,32.02,31.5,31.74,18993,22.4441454070965,22.6993536302979,22.3307195301181,22.5008583455857,26791.7699290022,0.0,1.0
2015-11-18,31.97,32.13,31.47,31.7,38196,22.6639080437421,22.7773339207205,22.3094521781847,22.4725018763411,53879.7685572667,0.0,1.0
2015-11-19,32.05,32.15,31.86,31.86,36994,22.7206209822313,22.7915121553428,22.5859277533195,22.5859277533195,52184.211907203,0.0,1.0
2015-11-20,31.9,32.4,31.75,31.9,88930,22.6142842225641,22.9687400881215,22.5079474628969,22.6142842225641,125445.801073351,0.0,1.0
2015-11-23,31.78,31.98,31.595,31.79,19437,22.5292148148303,22.6709971610533,22.398066144574,22.5363039321414,27418.082036014,0.0,1.0
2015-11-24,31.85,31.85,31.4601,31.69,13101,22.5788386360083,22.5788386360083,22.3024339520467,22.46541275903,18480.4389954119,0.0,1.0
2015-11-25,31.85,31.85,31.69,31.8,20914,22.5788386360083,22.5788386360083,22.46541275903,22.5433930494526,29501.5572208262,0.0,1.0
2015-11-27,31.84,31.97,31.79,31.97,14931,22.5717495186972,22.6639080437421,22.5363039321414,22.6639080437421,21061.8605175555,0.0,1.0
2015-11-30,31.88,32.07,31.8,31.85,103590,22.6001059879418,22.7347992168536,22.5433930494526,22.5788386360083,146125.385507573,0.0,1.0
2015-12-01,31.79,32.0,31.75,32.0,23006,22.5363039321414,22.6851753956756,22.5079474628969,22.6851753956756,32452.559310621,0.0,1.0
2015-12-02,31.33,31.78,31.25,31.73,11660,22.2102045358286,22.5292148148303,22.1534915973394,22.4937692282746,16447.7458733304,0.0,1.0
2015-12-03,30.7,31.46,30.64,31.38,32823,21.7635901452262,22.3023630608735,21.7210554413594,22.2456501223844,46300.5456947106,0.0,1.0
2015-12-04,31.07,31.44,30.66,30.66,64915,22.0258874857387,22.2881848262512,21.7352336759817,21.7352336759817,91569.9333934175,0.0,1.0
2015-12-07,30.47,31.0,30.38,30.93,24954,21.6005404470698,21.9762636645607,21.5367383912695,21.9266398433827,35200.433149493,0.0,1.0
2015-12-08,30.32,30.77,30.26,30.45,16290,21.4942036874026,21.8132139664043,21.4516689835357,21.5863622124475,22978.8833856392,0.0,1.0
2015-12-09,29.6,30.23,29.45,30.22,21713,20.9837872409999,21.4304016316023,20.8774504813327,21.4233125142911,30628.6368908768,0.0,1.0
2015-12-10,29.67,30.57,29.275,29.66,26000,21.0334110621779,21.6714316201813,20.7533909283876,21.0263219448668,36675.9341943904,0.0,1.0
2015-12-11,29.62,30.36,29.16,29.16,46607,20.9979654756222,21.5225601566472,20.6718660793094,20.6718660793094,65744.4332691519,0.0,1.0
2015-12-14,29.72,29.82,29.39,29.79,71471,21.0688566487337,21.1397478218452,20.8349157774658,21.1184804699117,100817.911261818,0.0,1.0
2015-12-15,30.86,30.93,29.66,29.82,24885,21.8770160222046,21.9266398433827,21.0263219448668,21.1397478218452,35103.1008625925,0.0,1.0
2015-12-16,30.95,31.1,30.47,31.01,109422,21.940818078005,22.0471548376722,21.6005404470698,21.9833527818719,154352.079669945,0.0,1.0
2015-12-17,30.96,31.81,30.4,30.88,337303,21.9479071953161,22.5504821667637,21.5509166258918,21.8911942568269,475803.947368094,0.0,1.0
2015-12-18,31.23,31.46,30.56,30.77,97835,22.1393133627171,22.3023630608735,21.6643425028702,21.8132139664043,138007.30853493,0.0,1.0
2015-12-21,31.45,31.65,30.835,31.35,60484,22.2952739435624,22.4370562897854,21.8592932289268,22.2243827704509,85319.507838981,0.0,1.0
2015-12-22,31.45,31.57,30.96,31.57,36278,22.2952739435624,22.3803433512962,21.9479071953161,22.3803433512962,51174.2131040036,0.0,1.0
2015-12-23,31.17,31.34,30.927,31.28,38700,22.0967786588502,22.2172936531398,21.9245131081893,22.1747589492729,54590.7174354965,0.0,1.0
2015-12-24,31.23,31.47,31.152,31.27,8701,22.1393133627171,22.3094521781847,22.0840182476902,22.1676698319617,12273.7424394381,0.0,1.0
2015-12-28,31.0,31.28,30.71,31.28,20710,21.9762636645607,22.1747589492729,21.7706792625374,22.1747589492729,29213.7921986855,0.0,1.0
2015-12-29,31.22,31.4699,31.06,31.15,24211,22.132224245406,22.3093812870116,22.0187983684276,22.0826004242279,34152.3477992455,0.0,1.0
2015-12-30,30.79,31.14,30.76,31.0,22533,21.8273922010266,22.0755113069168,21.8061248490931,21.9762636645607,31785.3394308537,0.0,1.0
2015-12-31,30.43,31.02,30.32,30.86,35623,21.5721839778252,21.990441899183,21.4942036874026,21.8770160222046,50250.2616848757,0.0,1.0
2016-01-04,29.49,29.98,28.92,29.98,63858,20.9058069505773,21.2531736988235,20.5017272638418,21.2531736988235,90078.9156071298,0.0,1.0
2016-01-05,29.5,30.28,29.3,30.28,33767,20.9128960678884,21.465847218158,20.7711137216654,21.465847218158,47632.1642285377,0.0,1.0
2016-01-06,30.0,30.38,29.27,29.27,62188,21.2673519334458,21.5367383912695,20.749846369732,20.749846369732,87723.1921415674,0.0,1.0
2016-01-07,29.59,29.77,29.22,29.55,22384,20.9766981236887,21.1043022352894,20.7144007831762,20.9483416544442,31575.1581156629,0.0,1.0
2016-01-08,29.01,29.73,28.93,29.73,27672,20.5655293196421,21.0759457660448,20.5088163811529,21.0759457660448,39034.4788856604,0.0,1.0
2016-01-11,29.43,29.56,28.075,29.15,22037,20.8632722467104,20.9554307717553,19.9026968510497,20.6647769619982,31085.675455453,0.0,1.0
2016-01-12,29.09,29.62,28.86,29.61,36880,20.6222422581313,20.9979654756222,20.4591925599749,20.990876358311,52023.4020418891,0.0,1.0
2016-01-13,27.76,29.14,27.53,29.14,46133,19.6793896557486,20.6576878446871,19.5163399575921,20.6576878446871,65075.802776531,0.0,1.0
2016-01-14,27.9,28.48,27.28,27.95,31317,19.7786372981046,20.1898061021513,19.3391120248134,19.8140828846604,44176.1627371432,0.0,1.0
2016-01-15,27.18,27.57,26.5,27.24,55692,19.2682208517019,19.5446964268367,18.7861608745438,19.3107555555688,78559.8510443842,0.0,1.0
2016-01-19,27.32,27.5,26.84,27.44,58196,19.367468494058,19.4950726056587,19.0271908631229,19.4525379017918,82092.0256298747,0.0,1.0
2016-01-20,27.26,27.52,26.23,26.9,57796,19.4879834883475,19.6738556712885,18.7516436866968,19.2306220042754,80845.6637364278,0.23,1.0
2016-01-21,26.77,27.91,26.6309,27.91,34475,19.137685912805,19.9526639456999,19.0382442949316,19.9526639456999,48223.9991922164,0.0,1.0
2016-01-22,26.95,27.07,26.36,26.92,41429,19.266366654841,19.3521538161984,18.8445797781673,19.2449198645017,57951.3288624899,0.0,1.0
2016-01-25,26.57,27.0,26.33,26.83,57658,18.9947073105427,19.3021113054066,18.823132987828,19.1805794934837,80652.6278585879,0.0,1.0
2016-01-26,26.97,27.02,26.76,26.76,36513,19.2806645150672,19.3164091656328,19.1305369826919,19.1305369826919,51074.7754171256,0.0,1.0
2016-01-27,27.04,27.21,26.8,26.945,38467,19.330707025859,19.452238837782,19.1591327031443,19.2627921897845,53808.0515424799,0.0,1.0
2016-01-28,27.7,27.87,27.27,27.27,22890,19.8025364133245,19.9240682252475,19.4951324184607,19.4951324184607,32018.7771286392,0.0,1.0
2016-01-29,29.11,29.12,28.0,28.11,88536,20.8105355592735,20.8176844893867,20.0170043167179,20.0956425479622,123845.10493059,0.0,1.0
2016-02-01,28.34,29.14,28.27,29.11,38219,20.2600679405638,20.8319823496129,20.210025429772,20.8105355592735,53461.1464866518,0.0,1.0
2016-02-02,27.8,28.18,27.3374,28.18,34357,19.8740257144557,20.145685058754,19.543316207423,20.145685058754,48058.9395285563,0.0,1.0
2016-02-03,27.85,28.425,27.1408,28.04,29663,19.9097703650212,20.3208338465253,19.4027682413992,20.0456000371704,41492.9220605865,0.0,1.0
2016-02-04,27.8,27.985,27.3939,27.82,60796,19.8740257144557,20.0062809215483,19.5837076625621,19.8883235746819,85042.0958633789,0.0,1.0
2016-02-05,27.49,27.8,27.4415,27.8,60930,19.6524088809491,19.8740257144557,19.6177365699006,19.8740257144557,85229.5364983831,0.0,1.0
2016-02-08,27.85,28.1,27.07,27.5,73306,19.9097703650212,20.0884936178491,19.3521538161984,19.6595578110623,102541.217832767,0.0,1.0
2016-02-09,28.1,28.15,27.66,28.05,47630,20.0884936178491,20.1242382684146,19.7739406928721,20.0527489672835,66625.3540688983,0.0,1.0
2016-02-10,27.9,28.41,27.75,28.23,44591,19.9455150155868,20.3101104513556,19.8382810638901,20.1814297093196,62374.3683242966,0.0,1.0
2016-02-11,27.77,27.9,27.4,27.4,25913,19.8525789241163,19.9455150155868,19.5880685099311,19.5880685099311,36247.3819018972,0.0,1.0
2016-02-12,28.52,28.55,28.0,28.02,30242,20.3887486825998,20.4101954729392,20.0170043167179,20.0313021769442,42302.8334610882,0.0,1.0
2016-02-16,28.97,29.05,28.59,28.77,36626,20.71045053769,20.7676419785949,20.4387911933916,20.5674719354277,51232.8410272405,0.0,1.0
2016-02-17,28.92,29.13,28.65,29.02,94312,20.6747058871244,20.8248334194998,20.4816847740703,20.7461951882555,131924.63558568,0.0,1.0
2016-02-18,28.88,29.22,28.8,28.9,35371,20.6461101666719,20.8891737905178,20.588918725767,20.6604080268982,49477.3335874661,0.0,1.0
2016-02-19,29.08,29.32,28.87,28.87,57951,20.7890887689342,20.9606630916489,20.6389612365588,20.6389612365588,81062.4793963202,0.0,1.0
2016-02-22,28.81,29.71,28.67,29.28,61580,20.5960676558801,21.2394713660604,20.4959826342965,20.9320673711965,86138.7634592225,0.0,1.0
2016-02-23,28.44,28.99,28.43,28.63,20827,20.3315572416949,20.7247483979162,20.3244083115818,20.4673869138441,29133.0306360056,0.0,1.0
2016-02-24,28.45,28.53,28.13,28.21,24263,20.3387061718081,20.395897612713,20.1099404081884,20.1671318490933,33939.3442320738,0.0,1.0
2016-02-25,28.64,28.74,28.38,28.51,36734,20.4745358439572,20.5460251450883,20.2886636610163,20.3815997524867,51383.9125838109,0.0,1.0
2016-02-26,28.57,29.03,28.48,28.61,47596,20.4244933331654,20.7533441183686,20.3601529621474,20.4530890536179,66577.794504793,0.0,1.0
2016-02-29,28.41,28.71,28.29,28.5,70893,20.3101104513556,20.524578354749,20.2243232899982,20.3744508223736,99165.8875919885,0.0,1.0
2016-03-01,28.59,28.91,28.25,28.44,40303,20.4387911933916,20.6675569570113,20.1957275695458,20.3315572416949,56376.2680041742,0.0,1.0
2016-03-02,28.59,28.68,28.4588,28.47,48219,20.4387911933916,20.5031315644097,20.3449972303076,20.3530040320343,67449.25357649,0.0,1.0
2016-03-03,29.09,29.29,28.4215,28.52,56658,20.7962376990473,20.9392163013096,20.3183317209857,20.3887486825998,79253.8171496042,0.0,1.0
2016-03-04,28.71,29.24,28.39,29.11,63231,20.524578354749,20.903471650744,20.2958125911294,20.8105355592735,88448.1999397546,0.0,1.0
2016-03-07,28.75,29.09,28.55,28.71,32485,20.5531740752015,20.7962376990473,20.4101954729392,20.524578354749,45440.3658813386,0.0,1.0
2016-03-08,28.75,29.03,28.6,28.6,35077,20.5531740752015,20.7533441183686,20.4459401235048,20.4459401235048,49066.0832390246,0.0,1.0
2016-03-09,28.81,28.82,28.6,28.8,37246,20.5960676558801,20.6032165859933,20.4459401235048,20.588918725767,52100.1036668107,0.0,1.0
2016-03-10,28.73,29.06,28.2,29.06,29790,20.5388762149752,20.774790908708,20.1599829189802,20.774790908708,41670.5710206274,0.0,1.0
2016-03-11,29.48,29.6,29.02,29.02,59324,21.0750459734587,21.1608331348161,20.7461951882555,20.7461951882555,82983.0464997551,0.0,1.0
2016-03-14,29.39,29.47,29.11,29.29,20041,21.0107056024407,21.0678970433456,20.8105355592735,20.9392163013096,28033.5654187444,0.0,1.0
2016-03-15,29.02,29.6,28.94,29.35,31457,20.7461951882555,21.1608331348161,20.6890037473506,20.9821098819883,44002.3884725034,0.0,1.0
2016-03-16,28.77,29.19,28.4,28.95,29086,20.5674719354277,20.8677270001785,20.3029615212425,20.6961526774637,40685.8082815028,0.0,1.0
2016-03-17,28.73,28.786,28.3,28.62,56415,20.5388762149752,20.5789102236087,20.2314722201113,20.460237983731,78913.9061473212,0.0,1.0
2016-03-18,29.25,29.34,28.86,28.94,76150,20.9106205808571,20.9749609518752,20.6318123064457,20.6890037473506,106519.435489117,0.0,1.0
2016-03-21,29.51,29.51,28.0101,29.22,27668,21.0964927637981,21.0964927637981,20.0242247361322,20.8891737905178,38702.2946961637,0.0,1.0
2016-03-22,29.4,29.61,29.18,29.5,51637,21.0178545325538,21.1679820649292,20.8605780700653,21.089343833685,72230.3885797966,0.0,1.0
2016-03-23,29.5,29.66,29.27,29.27,30239,21.089343833685,21.2037267154948,20.9249184410834,20.9249184410834,42298.6370289611,0.0,1.0
2016-03-24,29.66,29.66,29.35,29.4,23966,21.2037267154948,21.2037267154948,20.9821098819883,21.0178545325538,33523.8974515057,0.0,1.0
2016-03-28,29.76,29.9,29.555,29.61,16988,21.2752160166259,21.3753010382095,21.1286629493071,21.1679820649292,23762.9963242168,0.0,1.0
2016-03-29,30.22,30.52,29.61,29.61,83430,21.6040668018291,21.8185347052226,21.1679820649292,21.1679820649292,116702.777450519,0.0,1.0
2016-03-30,30.52,30.56,30.04,30.23,32139,21.8185347052226,21.847130425675,21.4753860597931,21.6112157319423,44956.3773760302,0.0,1.0
2016-03-31,30.47,30.71,30.35,30.5,37452,21.782790054657,21.9543643773717,21.6970028932996,21.8042368449963,52388.2586728612,0.0,1.0
2016-04-01,30.41,30.48,30.12,30.36,13738,21.7398964739783,21.7899389847701,21.532577500698,21.7041518234127,19216.8615200194,0.0,1.0
2016-04-04,30.32,30.58,30.12,30.53,27813,21.6755561029603,21.8614282859012,21.532577500698,21.8256836353357,38905.1222489664,0.0,1.0
2016-04-05,30.13,30.33,29.97,30.18,50421,21.5397264308111,21.6827050330734,21.4253435490013,21.5754710813767,70529.4347576723,0.0,1.0
2016-04-06,29.98,30.33,29.77,30.3,24057,21.4324924791144,21.6827050330734,21.282364946739,21.6612582427341,33651.1892260233,0.0,1.0
2016-04-07,29.32,30.09,29.2,29.72,26138,20.9606630916489,21.5111307103587,20.8748759302916,21.2466202961735,36562.1143114186,0.0,1.0
2016-04-08,29.14,29.8047,29.04,29.43,29069,20.8319823496129,21.3071717342315,20.7604930484817,21.0393013228932,40662.02849945,0.0,1.0
2016-04-11,29.65,29.91,29.17,29.17,50944,21.1965777853817,21.3824499683226,20.8534291399522,20.8534291399522,71261.0127584706,0.0,1.0
2016-04-12,30.07,30.275,29.655,29.7,19791,21.4968328501324,21.6433859174513,21.2001522504382,21.2323224359472,27683.8627414984,0.0,1.0
2016-04-13,31.24,31.38,30.17,30.17,37802,22.3332576733667,22.4333426949503,21.5683221512636,21.5683221512636,52877.8424210057,0.0,1.0
2016-04-14,31.0,31.47,30.88,31.23,37807,22.161683350652,22.4976830659683,22.0758961892946,22.3261087432536,52884.8364745505,0.0,1.0
2016-04-15,30.66,31.14,29.625,30.93,26497,21.9186197268061,22.2617683722356,21.1787054600989,22.1116408398602,37064.2873559438,0.0,1.0
2016-04-18,30.02,30.32,29.93,30.32,37546,21.6255135921685,21.8416246540489,21.5606802736044,21.8416246540489,52120.4231842235,0.23,1.0
2016-04-19,30.16,30.41,29.92,30.03,21409,21.726365421046,21.9064579726131,21.5534765715417,21.6327172942312,29719.4412174677,0.0,1.0
2016-04-20,30.49,30.66,29.9812,29.9812,28523,21.9640875891145,22.0865505241801,21.5975632281653,21.5975632281653,39594.9190455337,0.0,1.0
2016-04-21,30.28,30.56,30.17,30.5,36903,21.8128098457982,22.0145135035533,21.7335691231087,21.9712912911772,51227.8265798594,0.0,1.0
2016-04-22,30.96,31.02,30.21,30.21,25131,22.3026615860605,22.3458837984366,21.7623839313594,21.7623839313594,34886.2290268663,0.0,1.0
2016-04-25,30.52,30.955,30.3201,30.955,25007,21.9856986953025,22.2990597350292,21.8416966910696,22.2990597350292,34714.0953115613,0.0,1.0
2016-04-26,31.13,31.4,30.41,30.68,56773,22.4251245211261,22.6196244768185,21.9064579726131,22.1009579283054,78810.8662823715,0.0,1.0
2016-04-27,30.97,31.1,30.88,30.99,54071,22.3098652881232,22.403513414938,22.2450319695591,22.3242726922486,75060.0170988694,0.0,1.0
2016-04-28,30.41,31.1,30.21,31.1,27536,21.9064579726131,22.403513414938,21.7623839313594,22.403513414938,38224.7901987103,0.0,1.0
2016-04-29,30.44,30.7499,29.9108,30.18,45410,21.9280690788011,22.1513118057236,21.546849165644,21.7407728251714,63037.0323548605,0.0,1.0
2016-05-02,30.23,30.57,30.14,30.57,49555,21.7767913354848,22.0217172056159,21.7119580169207,22.0217172056159,68791.0182414691,0.0,1.0
2016-05-03,29.17,30.22,28.9,29.94,63465,21.0131989168406,21.7695876334221,20.8186989611482,21.567883975667,88100.534208351,0.0,1.0
2016-05-04,29.19,29.345,29.0,29.08,50117,21.027606320966,21.1392637029375,20.890735981775,20.9483655982765,69571.1726608354,0.0,1.0
2016-05-05,29.35,31.08,28.86,29.18,63443,21.1428655539689,22.3891060108127,20.7898841528975,21.0204026189033,88069.9943556354,0.0,1.0
2016-05-06,29.45,29.74,28.84,29.18,42727,21.2149025745957,21.4238099344134,20.7754767487721,21.0204026189033,59312.5584987034,0.0,1.0
2016-05-09,29.29,29.5,29.01,29.36,30751,21.0996433415928,21.2509210849091,20.8979396838377,21.1500692560315,42687.773220531,0.0,1.0
2016-05-10,29.51,29.74,29.31,29.31,32608,21.2581247869718,21.4238099344134,21.1140507457181,21.1140507457181,45265.6144247365,0.0,1.0
2016-05-11,29.45,29.6,29.36,29.36,23088,21.2149025745957,21.3229581055359,21.1500692560315,21.1500692560315,32050.1872497031,0.0,1.0
2016-05-12,29.59,29.6,29.18,29.45,28190,21.3157544034732,21.3229581055359,21.0204026189033,21.2149025745957,39132.6567294322,0.0,1.0
2016-05-13,29.27,29.6,29.25,29.6,31454,21.0852359374674,21.3229581055359,21.0708285333421,21.3229581055359,43663.6603323009,0.0,1.0
2016-05-16,29.51,29.73,29.14,29.27,23050,21.2581247869718,21.4166062323507,20.9915878106526,21.0852359374674,31997.4365950128,0.0,1.0
2016-05-17,28.7,29.3,28.33,29.25,48959,20.6746249198946,21.1068470436555,20.4080879435754,21.0708285333421,67963.665867906,0.0,1.0
2016-05-18,29.16,29.26,28.64,28.64,84738,21.0059952147779,21.0780322354047,20.6314027075185,20.6314027075185,117631.183609033,0.0,1.0
2016-05-19,28.88,29.0,28.5099,28.81,53625,20.8042915570229,20.890735981775,20.537682543683,20.7538656425841,74440.8909938204,0.0,1.0
2016-05-20,29.1,29.34,28.95,28.95,19646,20.9627730024018,21.1356618519062,20.8547174714616,20.8547174714616,27272.0884748644,0.0,1.0
2016-05-23,29.14,29.336,28.935,29.17,17734,20.9915878106526,21.1327803710811,20.8439119183676,21.0131989168406,24617.8976388701,0.0,1.0
2016-05-24,30.31,30.47,29.2101,29.429,48460,21.8344209519862,21.9496801849891,21.042085762112,21.199774800264,67270.9664813157,0.0,1.0
2016-05-25,30.23,30.6099,30.18,30.43,26417,21.7767913354848,22.050459976846,21.7407728251714,21.9208653767384,36671.4222355946,0.0,1.0
2016-05-26,29.86,30.35,29.85,30.35,24027,21.5102543591656,21.863235760237,21.5030506571029,21.863235760237,33353.6836906019,0.0,1.0
2016-05-27,29.92,30.05,29.8,29.99,17481,21.5534765715417,21.6471246983565,21.4670321467895,21.6039024859804,24266.6893326429,0.0,1.0
2016-05-31,29.97,30.04,29.67,29.98,84690,21.5894950818551,21.6399209962939,21.3733840199747,21.5966987839178,117564.551203108,0.0,1.0
2016-06-01,30.37,30.43,29.5201,29.75,39778,21.8776431643623,21.9208653767384,21.2654005260551,21.4310136364761,55218.8300597147,0.0,1.0
2016-06-02,30.56,30.56,29.83,29.85,37181,22.0145135035533,22.0145135035533,21.4886432529775,21.5030506571029,51613.7392641723,0.0,1.0
2016-06-03,30.32,30.41,29.65,30.26,44109,21.8416246540489,21.9064579726131,21.3589766158493,21.7984024416728,61231.0165192808,0.0,1.0
2016-06-06,30.68,30.79,30.24,30.24,42911,22.1009579283054,22.1801986509949,21.7839950375475,21.7839950375475,59567.9827214143,0.0,1.0
2016-06-07,30.17,30.55,30.16,30.55,24673,21.7335691231087,22.0073098014906,21.726365421046,22.0073098014906,34250.4448203363,0.0,1.0
2016-06-08,30.59,30.67,30.01,30.22,62430,22.0361246097413,22.0937542262428,21.6183098901058,21.7695876334221,86663.7729556032,0.0,1.0
2016-06-09,29.83,30.19,29.78,30.19,26258,21.4886432529775,21.7479765272341,21.4526247426641,21.7479765272341,36450.7023909696,0.0,1.0
2016-06-10,29.52,29.74,29.41,29.61,24299,21.2653284890344,21.4238099344134,21.1860877663449,21.3301618075986,33731.2673241744,0.0,1.0
2016-06-13,29.34,30.015,29.18,30.015,22218,21.1356618519062,21.6219117411372,21.0204026189033,21.6219117411372,30842.4748923208,0.0,1.0
2016-06-14,29.3,29.62,29.13,29.345,43675,21.1068470436555,21.3373655096613,20.9843841085899,21.1392637029375,60628.548515713,0.0,1.0
2016-06-15,29.25,29.73,29.23,29.42,51795,21.0708285333421,21.4166062323507,21.0564211292167,21.1932914684076,71900.5305179474,0.0,1.0
2016-06-16,29.34,29.43,28.82,28.98,49282,21.1356618519062,21.2004951704703,20.7610693446468,20.8763285776497,68412.0464327732,0.0,1.0
2016-06-17,28.89,29.43,28.84,29.43,90129,20.8114952590855,21.2004951704703,20.7754767487721,21.2004951704703,125114.835699432,0.0,1.0
2016-06-20,29.28,29.49,29.05,29.14,51652,21.0924396395301,21.2437173828464,20.9267544920884,20.9915878106526,71702.0214752973,0.0,1.0
2016-06-21,29.28,29.38,28.87,29.3,82699,21.0924396395301,21.1644766601569,20.7970878549602,21.1068470436555,114800.694532363,0.0,1.0
2016-06-22,29.0,29.725,28.86,29.25,76268,20.890735981775,21.4130043813194,20.7898841528975,21.0708285333421,105873.340313598,0.0,1.0
2016-06-23,29.43,29.823,29.2,29.3,70926,21.2004951704703,21.4836006615337,21.0348100230286,21.1068470436555,98457.7088042465,0.0,1.0
2016-06-24,28.09,28.74,27.747,28.43,326759,20.235199094071,20.7034397281453,19.9881121133211,20.4801249642022,453598.715156175,0.0,1.0
2016-06-27,27.32,27.73,27.09,27.71,52558,19.6805140352446,19.9758658198145,19.5148288878029,19.9614584156892,72959.7081371231,0.0,1.0
2016-06-28,27.75,28.186,27.38,27.83,62882,19.9902732239399,20.3043546338728,19.7237362476207,20.0479028404413,87291.2281113925,0.0,1.0
2016-06-29,28.05,28.22,27.66,28.11,51508,20.2063842858203,20.3288472208859,19.9254399053758,20.2496064981964,71502.1242575238,0.0,1.0
2016-06-30,28.4,28.4,28.04,28.23,48657,20.4585138580142,20.4585138580142,20.1991805837576,20.3360509229486,67544.4369806307,0.0,1.0
2016-07-01,28.28,28.36,28.06,28.36,31591,20.372069433262,20.4296990497634,20.213587987883,20.4296990497634,43853.8403242104,0.0,1.0
2016-07-05,27.8,28.28,27.75,28.12,26268,20.0262917342533,20.372069433262,19.9902732239399,20.2568102002591,36464.5841422038,0.0,1.0
2016-07-06,27.83,27.94,27.57,27.58,23163,20.0479028404413,20.1271435631308,19.8606065868116,19.8678102888743,32154.3003839603,0.0,1.0
2016-07-07,27.77,29.991,27.5,27.77,43804,20.0046806280653,21.6046228561867,19.8101806723729,20.0046806280653,60807.6231066351,0.0,1.0
2016-07-08,27.88,28.21,27.8,27.81,49663,20.0839213507547,20.3216435188232,20.0262917342533,20.033495436316,68940.9411547995,0.0,1.0
2016-07-11,28.56,28.81,28.09,28.09,56221,20.5737730910171,20.7538656425841,20.235199094071,20.235199094071,78044.5936142392,0.0,1.0
2016-07-12,29.01,29.1604,28.68,28.71,58125,20.8979396838377,21.0062833628604,20.6602175157692,20.6818286219573,80687.6790492461,0.0,1.0
2016-07-13,29.39,29.48,28.97,28.97,38184,21.1716803622196,21.2365136807837,20.869124875587,20.869124875587,53006.0789129705,0.0,1.0
2016-07-14,29.75,29.81,29.51,29.79,51736,21.4310136364761,21.4742358488522,21.2581247869718,21.4598284447268,71818.6281856653,0.0,1.0
2016-07-15,30.09,30.2,29.8,29.99,53254,21.6759395066073,21.7551802292967,21.4670321467895,21.6039024859804,73925.8780230287,0.0,1.0
2016-07-18,30.03,30.25,29.991,30.05,89946,21.6327172942312,21.7911987396102,21.6046228561867,21.6471246983565,124860.799651845,0.0,1.0
2016-07-19,30.19,30.52,30.0,30.06,113717,21.7479765272341,21.9856986953025,21.6111061880431,21.6543284004192,157859.110510849,0.0,1.0
2016-07-20,29.9,30.1399,29.84,30.11,309665,21.704754314858,21.8789004874377,21.6611996239252,21.8571957331229,426587.80494289,0.23,1.0
2016-07-21,29.77,30.0,29.48,29.81,41664,21.6103858178369,21.7773454664127,21.3998714783282,21.6394222784587,57395.4250727094,0.0,1.0
2016-07-22,29.95,30.17,29.455,29.88,77844,21.7410498906353,21.9007504240557,21.3817236904395,21.690236084547,107236.210382105,0.0,1.0
2016-07-25,29.94,30.06,29.75,29.84,101523,21.7337907754799,21.8209001573455,21.5958675875259,21.6611996239252,139855.888528626,0.0,1.0
2016-07-26,29.89,30.13,29.81,29.99,37973,21.6974951997025,21.8717139634338,21.6394222784587,21.7700863512572,52310.7833209965,0.0,1.0
2016-07-27,30.07,30.29,29.81,29.81,65143,21.828159272501,21.9878598059213,21.6394222784587,21.6394222784587,89739.5875458793,0.0,1.0
2016-07-28,29.9,30.35,29.6505,30.3,206214,21.704754314858,22.0314144968542,21.523639391729,21.9951189210768,284075.94532315,0.0,1.0
2016-07-29,29.11,29.93,29.02,29.84,84237,21.1312842175758,21.7265316603244,21.0659521811765,21.6611996239252,116043.068880804,0.0,1.0
2016-08-01,28.82,29.44,28.81,29.1,53537,20.9207698780671,21.3708350177063,20.9135107629117,21.1240251024203,73751.413021257,0.0,1.0
2016-08-02,28.67,28.92,28.64,28.86,52749,20.8118831507351,20.9933610296218,20.7901058052686,20.949806338689,72665.8812682495,0.0,1.0
2016-08-03,29.23,29.26,28.69,28.69,81002,21.2183935994414,21.2401709449078,20.826401381046,20.826401381046,111586.602864334,0.0,1.0
2016-08-04,29.15,29.48,28.85,29.15,31435,21.1603206781977,21.3998714783282,20.9425472235335,21.1603206781977,43304.1759591163,0.0,1.0
2016-08-05,29.83,29.95,28.9,29.17,64521,21.6539405087697,21.7410498906353,20.9788427993109,21.1748389085086,88882.7338017542,0.0,1.0
2016-08-08,29.91,30.1,29.5,29.5,31129,21.7120134300135,21.8499366179674,21.4143897086391,21.4143897086391,42882.6369788875,0.0,1.0
2016-08-09,29.99,30.14,29.88,29.88,68773,21.7700863512572,21.8789730785893,21.690236084547,21.690236084547,94740.19701722,0.0,1.0
2016-08-10,29.79,29.985,29.6,29.985,6088,21.6249040481478,21.7664567936795,21.4869808601939,21.7664567936795,8386.69709683793,0.0,1.0
2016-08-11,29.81,29.92,29.66,29.66,13351,21.6394222784587,21.7192725451689,21.5305355511267,21.5305355511267,18392.0487746195,0.0,1.0
2016-08-12,29.92,29.95,29.5,29.62,26618,21.7192725451689,21.7410498906353,21.4143897086391,21.5014990905048,36668.3809664311,0.0,1.0
2016-08-15,30.0,30.185,29.81,29.81,19658,21.7773454664127,21.9116390967889,21.6394222784587,21.6394222784587,27080.4355337779,0.0,1.0
2016-08-16,30.07,30.1,29.79,29.81,19637,21.828159272501,21.8499366179674,21.6249040481478,21.6394222784587,27051.5063880759,0.0,1.0
2016-08-17,30.2,30.325,29.98,29.98,22988,21.9225277695221,22.0132667089655,21.7628272361017,21.7628272361017,31667.7714950904,0.0,1.0
2016-08-18,30.14,30.4,29.64,30.0,63529,21.8789730785893,22.0677100726315,21.5160173208157,21.7773454664127,87516.1760619278,0.0,1.0
2016-08-19,30.31,30.58,30.03,30.16,68988,22.0023780362323,22.19837414543,21.7991228118791,21.8934913089002,95036.3763660734,0.0,1.0
2016-08-22,30.12,30.62,30.01,30.27,59714,21.8644548482783,22.2274106060519,21.7846045815682,21.9733415756104,82260.7145927367,0.0,1.0
2016-08-23,30.0,30.555,29.95,30.43,78687,21.7773454664127,22.1802263575413,21.7410498906353,22.0894874180979,108397.508945284,0.0,1.0
2016-08-24,30.53,30.56,29.89,30.3399,75046,22.1620785696526,22.1838559151191,21.6974951997025,22.0240827905471,103381.746111909,0.0,1.0
2016-08-25,29.81,30.25,29.65,30.25,141612,21.6394222784587,21.9588233452995,21.5232764359712,21.9588233452995,195081.627673688,0.0,1.0
2016-08-26,29.88,30.04,29.46,29.875,62300,21.690236084547,21.8063819270346,21.3853532480173,21.6866065269693,85823.1322491794,0.0,1.0
2016-08-29,29.81,30.04,29.73,29.78,26623,21.6394222784587,21.8063819270346,21.581349357215,21.6176449329923,36675.2688582649,0.0,1.0
2016-08-30,29.9,30.11,29.83,30.11,34450,21.704754314858,21.8571957331229,21.6539405087697,21.8571957331229,47457.5747348992,0.0,1.0
2016-08-31,29.81,30.16,29.38,30.0,52741,21.6394222784587,21.8934913089002,21.3272803267735,21.7773454664127,72654.8606413157,0.0,1.0
2016-09-01,29.52,29.96,29.24,29.96,34827,21.4289079389501,21.7483090057908,21.2256527145969,21.7483090057908,47976.9217791679,0.0,1.0
2016-09-02,29.52,29.77,29.401,29.59,84797,21.4289079389501,21.6103858178369,21.3425244686,21.4797217450384,116814.51276619,0.0,1.0
2016-09-06,29.57,29.77,29.42,29.42,92688,21.4652035147274,21.6103858178369,21.3563167873954,21.3563167873954,127684.983658298,0.0,1.0
2016-09-07,29.92,30.03,29.55,29.55,86493,21.7192725451689,21.7991228118791,21.4506852844165,21.4506852844165,119150.885676216,0.0,1.0
2016-09-08,29.8,30.04,29.7,29.93,52828,21.6321631633033,21.8063819270346,21.5595720117486,21.7265316603244,72774.7099592237,0.0,1.0
2016-09-09,29.63,29.865,29.61,29.61,141827,21.5087582056603,21.6793474118138,21.4942399753493,21.4942399753493,195377.807022541,0.0,1.0
2016-09-12,29.69,29.72,29.33,29.64,71319,21.5523128965931,21.5740902420595,21.2909847509961,21.5160173208157,98247.5115389922,0.0,1.0
2016-09-13,29.28,29.47,29.11,29.47,68827,21.2546891752188,21.3926123631727,21.1312842175758,21.3926123631727,94814.586249025,0.0,1.0
2016-09-14,29.3,29.58,29.15,29.15,46952,21.2692074055297,21.4724626298829,21.1603206781977,21.1603206781977,64680.0594761391,0.0,1.0
2016-09-15,29.36,29.75,29.15,29.19,66953,21.3127620964626,21.5958675875259,21.1603206781977,21.1893571388195,92233.0043897156,0.0,1.0
2016-09-16,29.02,29.67,28.77,29.48,358211,21.0659521811765,21.5377946662822,20.8844743022898,21.3998714783282,493463.724335647,0.0,1.0
2016-09-19,29.1,29.505,29.03,29.03,119713,21.1240251024203,21.4180192662169,21.073211296332,21.073211296332,164914.03902,0.0,1.0
2016-09-20,28.89,29.3,28.85,29.3,43399,20.9715836841554,21.2692074055297,20.9425472235335,21.2692074055297,59785.5235390391,0.0,1.0
2016-09-21,28.6,29.0,28.57,28.95,74401,20.7610693446468,21.0514339508656,20.7392919991804,21.0151383750882,102493.208065348,0.0,1.0
2016-09-22,28.75,28.9,28.66,28.9,145470,20.8699560719788,20.9788427993109,20.8046240355796,20.9788427993109,200396.32501265,0.0,1.0
2016-09-23,28.79,28.9,28.62,28.75,84224,20.8989925326007,20.9788427993109,20.7755875749577,20.8699560719788,116025.160362037,0.0,1.0
2016-09-26,28.63,28.93,28.4,28.63,79613,20.7828466901132,21.0006201447773,20.6158870415373,20.7828466901132,109673.146512904,0.0,1.0
2016-09-27,28.89,29.08,28.68,28.69,86190,20.9715836841554,21.1095068721094,20.8191422658905,20.826401381046,118733.479431088,0.0,1.0
2016-09-28,28.98,29.04,28.69,28.83,64780,21.0369157205547,21.0804704114875,20.826401381046,20.9280289932226,89239.5265987451,0.0,1.0
2016-09-29,28.44,28.975,28.44,28.9,31196,20.6449235021592,21.0332861629769,20.6449235021592,20.9788427993109,42974.9347294607,0.0,1.0
2016-09-30,28.59,28.88,28.52,28.52,51953,20.7538102294913,20.9643245689999,20.702996423403,20.702996423403,71569.3288883083,0.0,1.0
2016-10-03,28.46,28.47,28.25,28.41,27974,20.6594417324702,20.6667008476256,20.5070003142053,20.6231461566928,38536.3772317582,0.0,1.0
2016-10-04,28.53,28.74,28.43,28.55,22919,20.7102555385585,20.8626969568234,20.6376643870038,20.7247737688694,31572.7185877839,0.0,1.0
2016-10-05,28.53,28.72,28.51,28.6,38161,20.7102555385585,20.8481787265124,20.6957373082475,20.7610693446468,52569.7680539474,0.0,1.0
2016-10-06,28.59,28.64,28.39,28.5,34314,20.7538102294913,20.7901058052686,20.6086279263819,20.6884781930921,47270.2240770198,0.0,1.0
2016-10-07,28.4,28.6,28.25,28.6,57441,20.6158870415373,20.7610693446468,20.5070003142053,20.7610693446468,79129.4789650901,0.0,1.0
2016-10-10,28.49,28.76,28.42,28.47,39328,20.6812190779366,20.8772151871343,20.6304052718483,20.6667008476256,54177.402007957,0.0,1.0
2016-10-11,28.41,28.58,28.29,28.47,45402,20.6231461566928,20.7465511143358,20.5360367748272,20.6667008476256,62544.8130076603,0.0,1.0
2016-10-12,28.27,28.57,28.23,28.48,13179,20.5215185445162,20.7392919991804,20.4924820838943,20.6739599627811,18155.1052955367,0.0,1.0
2016-10-13,28.04,28.18,28.0,28.11,71325,20.3545588959404,20.456186508117,20.3255224353185,20.4053727020287,98255.7770091927,0.0,1.0
2016-10-14,28.31,28.66,28.05,28.22,65931,20.5505550051381,20.8046240355796,20.3618180110959,20.4852229687389,90825.1192988866,0.0,1.0
2016-10-17,28.0,28.35,28.0,28.15,17075,20.3255224353185,20.57959146576,20.3255224353185,20.4344091626506,23522.1506124356,0.0,1.0
2016-10-18,28.15,28.3,28.0,28.15,19319,20.4344091626506,20.5432958899826,20.3255224353185,20.4344091626506,26613.4364674461,0.0,1.0
2016-10-19,27.95,28.15,27.9,28.15,42676,20.456186508117,20.6025635135418,20.4195922567608,20.6025635135418,58309.7049651312,0.23,1.0
2016-10-20,28.15,28.2,27.8,28.0,14464,20.6025635135418,20.639157764898,20.3464037540484,20.4927807594732,19762.6668997952,0.0,1.0
2016-10-21,28.0,28.1,27.85,27.95,24721,20.4927807594732,20.5659692621856,20.3829980054046,20.456186508117,33777.1631934345,0.0,1.0
2016-10-24,28.0,28.3,27.95,28.0,66830,20.4927807594732,20.7123462676104,20.456186508117,20.4927807594732,91312.1563131437,0.0,1.0
2016-10-25,27.75,28.3,27.65,28.3,29947,20.3098095026922,20.7123462676104,20.2366209999798,20.7123462676104,40917.6289856309,0.0,1.0
2016-10-26,27.55,27.775,27.45,27.75,41843,20.1634324972674,20.3281066283703,20.090243994555,20.3098095026922,57171.5480564248,0.0,1.0
2016-10-27,27.65,28.0,27.45,27.6,62890,20.2366209999798,20.4927807594732,20.090243994555,20.2000267486236,85928.7971050965,0.0,1.0
2016-10-28,28.05,28.3,27.45,27.6,90851,20.5293750108294,20.7123462676104,20.090243994555,20.2000267486236,124132.885129514,0.0,1.0
2016-10-31,27.55,28.15,27.5,28.0,68698,20.1634324972674,20.6025635135418,20.1268382459112,20.4927807594732,93864.4697650806,0.0,1.0
2016-11-01,27.35,27.6,27.3,27.5,45915,20.0170554918426,20.2000267486236,19.9804612404864,20.1268382459112,62735.2634612896,0.0,1.0
2016-11-02,27.05,27.4,27.05,27.35,46102,19.7974899837054,20.0536497431988,19.7974899837054,20.0170554918426,62990.7680734482,0.0,1.0
2016-11-03,27.15,27.25,26.9,27.25,50028,19.8706784864178,19.9438669891302,19.6877072296367,19.9438669891302,68354.998593954,0.0,1.0
2016-11-04,27.25,27.4,27.0,27.0,103298,19.9438669891302,20.0536497431988,19.7608957323492,19.7608957323492,141139.65468854,0.0,1.0
2016-11-07,28.0,28.0,27.5,27.75,117598,20.4927807594732,20.4927807594732,20.1268382459112,20.3098095026922,160678.242677137,0.0,1.0
2016-11-08,27.75,28.0,27.6,27.85,33854,20.3098095026922,20.4927807594732,20.2000267486236,20.3829980054046,46255.8991444735,0.0,1.0
2016-11-09,28.75,28.9,27.75,27.85,79805,21.0416945298162,21.1514772838848,20.3098095026922,20.3829980054046,109040.350659441,0.0,1.0
2016-11-10,29.75,29.95,28.35,28.9,74663,21.7735795569403,21.9199565623651,20.7489405189666,21.1514772838848,102014.656992492,0.0,1.0
2016-11-11,30.9,31.35,28.875,29.9,144418,22.6152473381329,22.9445956003387,21.1331801582067,21.8833623110089,197323.34266694,0.0,1.0
2016-11-14,31.0,31.9,30.8,31.15,53802,22.6884358408453,23.347132365257,22.5420588354205,22.7982185949139,73511.5462211546,0.0,1.0
2016-11-15,30.65,30.95,30.45,30.75,50104,22.4322760813519,22.6518415894891,22.2858990759271,22.5054645840643,68458.8400406068,0.0,1.0
2016-11-16,30.9,30.9,30.0,30.65,54597,22.6152473381329,22.6152473381329,21.9565508137213,22.4322760813519,74597.7824065347,0.0,1.0
2016-11-17,31.4,31.4,30.9545,31.0,47223,22.9811898516949,22.9811898516949,22.6551350721112,22.6884358408453,64522.4294115755,0.0,1.0
2016-11-18,32.0,32.2,30.95,31.4,67882,23.4203208679694,23.5666978733942,22.6518415894891,22.9811898516949,92749.5405483886,0.0,1.0
2016-11-21,31.85,32.1,31.65,32.1,29136,23.3105381139008,23.4935093706818,23.1641611084759,23.4935093706818,39809.5314430608,0.0,1.0
2016-11-22,32.3,32.5,31.1,31.1,285788,23.6398863761066,23.7862633815314,22.7616243435577,22.7616243435577,390482.096789177,0.0,1.0
2016-11-23,32.9,33.1,32.2,32.5,71985,24.079017392381,24.2253943978058,23.5666978733942,23.7862633815314,98355.6123328094,0.0,1.0
2016-11-25,33.35,33.5,33.15,33.15,23326,24.4083656545868,24.5181484086554,24.261988649162,24.261988649162,31871.126113428,0.0,1.0
2016-11-28,33.05,33.35,32.8,33.35,82946,24.1888001464496,24.4083656545868,24.0058288896686,24.4083656545868,113332.00834281,0.0,1.0
2016-11-29,33.3,33.5,33.0,33.0,42020,24.3717714032306,24.5181484086554,24.1522058950934,24.1522058950934,57413.3893203397,0.0,1.0
2016-11-30,33.65,33.9,33.39,33.5,122273,24.627931162724,24.810902419505,24.4376410556718,24.5181484086554,167065.857981102,0.0,1.0
2016-12-01,34.35,34.45,33.85,33.85,55307,25.1402506817109,25.2134391844233,24.7743081681488,24.7743081681488,75567.8801318425,0.0,1.0
2016-12-02,33.65,34.35,33.65,34.3,93685,24.627931162724,25.1402506817109,24.627931162724,25.1036564303547,128005.0780218,0.0,1.0
2016-12-05,34.65,34.65,33.75,33.75,53900,25.3598161898481,25.3598161898481,24.7011196654364,24.7011196654364,73645.4470339434,0.0,1.0
2016-12-06,35.25,35.4,34.6,34.75,61803,25.7989472061225,25.9087299601911,25.3232219384919,25.4330046925605,84443.5911509984,0.0,1.0
2016-12-07,35.85,36.1,35.1,35.15,41970,26.2380782223969,26.4210494791779,25.6891644520539,25.7257587034101,57345.0725791208,0.0,1.0
2016-12-08,36.75,37.25,35.8,35.95,64597,26.8967747468086,27.2627172603706,26.2014839710407,26.3112667251093,88261.1306503088,0.0,1.0
2016-12-09,36.85,37.25,36.55,36.75,92773,26.969963249521,27.2627172603706,26.7503977413838,26.8967747468086,126758.980661967,0.0,1.0
2016-12-12,36.7,36.9,36.45,36.8,101874,26.8601804954524,27.0065575008772,26.6772092386714,26.9333689981648,139193.993898626,0.0,1.0
2016-12-13,37.3,37.4,36.7,36.9,95333,27.2993115117268,27.3725000144392,26.8601804954524,27.0065575008772,130256.797812374,0.0,1.0
2016-12-14,37.0,37.35,36.75,37.1,64043,27.0797460035896,27.335905763083,26.8967747468086,27.152934506302,87504.1811576037,0.0,1.0
2016-12-15,37.4,37.5,37.0,37.1,89361,27.3725000144392,27.4456885171516,27.0797460035896,27.152934506302,122097.046241192,0.0,1.0
2016-12-16,37.85,38.0,37.25,37.5,320385,27.701848276645,27.8116310307136,27.2627172603706,27.4456885171516,437753.182708163,0.0,1.0
2016-12-19,38.2,38.6,37.75,37.75,117595,27.9580080361384,28.250762046988,27.6286597739326,27.6286597739326,160674.143672664,0.0,1.0
2016-12-20,38.95,38.95,38.35,38.55,146959,28.5069218064815,28.5069218064815,28.067790790207,28.2141677956318,200795.199455683,0.0,1.0
2016-12-21,38.35,38.9,38.3,38.6,139668,28.067790790207,28.4703275551253,28.0311965388508,28.250762046988,190833.252251147,0.0,1.0
2016-12-22,38.25,38.85,37.85,38.7095,76010,27.9946022874946,28.4337333037691,27.701848276645,28.3309034574581,103855.110000929,0.0,1.0
2016-12-23,38.2,38.375,38.05,38.05,24163,27.9580080361384,28.0860879158851,27.8482252820698,27.8482252820698,33014.7483614319,0.0,1.0
2016-12-27,37.8,38.4,37.8,38.3,59675,27.6652540252888,28.1043850415632,27.6652540252888,28.0311965388508,81536.0306447232,0.0,1.0
2016-12-28,38.2,38.2,37.5,37.85,88398,27.9580080361384,27.9580080361384,27.4456885171516,27.701848276645,120781.265805316,0.0,1.0
2016-12-29,38.1,38.55,37.8,38.25,69803,27.884819533426,28.2141677956318,27.6652540252888,27.9946022874946,95374.2697460179,0.0,1.0
2016-12-30,37.9,38.35,37.65,38.35,34994,27.7384425280012,28.067790790207,27.5554712712202,28.067790790207,47813.5208442638,0.0,1.0
2017-01-03,37.7,38.35,37.646,38.1,56920,27.5920655225764,28.067790790207,27.5525437311117,27.884819533426,77771.7782035634,0.0,1.0
2017-01-04,38.35,38.45,37.6,37.6,112800,28.067790790207,28.1409792929194,27.518877019864,27.518877019864,154122.568189774,0.0,1.0
2017-01-05,37.4,38.25,37.35,38.2,41877,27.3725000144392,27.9946022874946,27.335905763083,27.9580080361384,57218.0034404537,0.0,1.0
2017-01-06,37.1,37.55,37.05,37.35,39629,27.152934506302,27.4822827685078,27.1163402549458,27.335905763083,54146.4827552532,0.0,1.0
2017-01-09,36.3,37.15,36.3,36.85,82644,26.5674264846027,27.1895287576582,26.5674264846027,26.969963249521,112919.375225849,0.0,1.0
2017-01-10,37.1,37.254,36.3,36.5,48514,27.152934506302,27.2656448004791,26.5674264846027,26.7138034900276,66286.3676698466,0.0,1.0
2017-01-11,37.2,37.25,36.75,37.0,43172,27.2261230090144,27.2627172603706,26.8967747468086,27.0797460035896,58987.4070380224,0.0,1.0
2017-01-12,36.45,37.05,36.1,36.8501,33211,26.6772092386714,27.1163402549458,26.4210494791779,26.9700364380237,45377.3458523988,0.0,1.0
2017-01-13,36.95,37.45,36.7,36.7,38005,27.0431517522334,27.4090942657954,26.8601804954524,26.8601804954524,51927.5550004642,0.0,1.0
2017-01-17,35.4,36.6,35.4,36.6,53185,25.9087299601911,26.78699199274,25.9087299601911,26.78699199274,72668.5176345137,0.0,1.0
2017-01-18,35.9,35.95,35.4,35.5,50738,26.2746724737531,26.3112667251093,25.9087299601911,25.9819184629035,69325.0963192622,0.0,1.0
2017-01-19,35.8,35.85,35.3501,35.65,49532,26.3698175272792,26.4066468813676,26.038426999192,26.2593294650141,67245.2738122136,0.23,1.0
2017-01-20,36.2,36.3,35.8,35.85,39512,26.6644523599863,26.738111068163,26.3698175272792,26.4066468813676,53641.9942434826,0.0,1.0
2017-01-23,35.95,36.05,35.65,35.95,19016,26.4803055895444,26.5539642977211,26.2593294650141,26.4803055895444,25816.3637004977,0.0,1.0
2017-01-24,36.7,36.8,35.683,36.05,53219,27.0327459008701,27.1064046090468,26.2836368387124,26.5539642977211,72250.7919529231,0.0,1.0
2017-01-25,36.8,37.2,36.65,37.0,54036,27.1064046090468,27.4010394417539,26.9959165467817,27.2537220254003,73359.9615544854,0.0,1.0
2017-01-26,36.65,36.95,36.5,36.85,54960,26.9959165467817,27.216892671312,26.8854284845166,27.1432339631352,74614.3957183084,0.0,1.0
2017-01-27,36.65,37.1,36.55,36.75,77846,26.9959165467817,27.3273807335771,26.9222578386049,27.0695752549584,105684.720689364,0.0,1.0
2017-01-30,35.95,36.5,35.9,36.5,39666,26.4803055895444,26.8854284845166,26.443476235456,26.8854284845166,53851.0666041197,0.0,1.0
2017-01-31,36.15,36.25,35.85,36.0,75500,26.6276230058979,26.7012817140747,26.4066468813676,26.5171349436328,102499.761221475,0.0,1.0
2017-02-01,36.0,36.85,35.8,36.5,42093,26.5171349436328,27.1432339631352,26.3698175272792,26.8854284845166,57145.9927032524,0.0,1.0
2017-02-02,35.7,35.95,35.25,35.8,52571,26.2961588191025,26.4803055895444,25.9646946323071,26.3698175272792,71371.0589029693,0.0,1.0
2017-02-03,36.4,36.5,35.8,36.05,46544,26.8117697763398,26.8854284845166,26.3698175272792,26.5539642977211,63188.7269707596,0.0,1.0
2017-02-06,35.65,36.4,35.65,36.25,50349,26.2593294650141,26.8117697763398,26.2593294650141,26.7012817140747,68354.4434137757,0.0,1.0
2017-02-07,35.5,35.85,35.1,35.85,86619,26.148841402749,26.4066468813676,25.8542065700419,26.4066468813676,117595.057182026,0.0,1.0
2017-02-08,35.15,35.35,34.875,35.2,76773,25.8910359241303,26.0383533404838,25.6884744766442,25.9278652782187,104228.002228561,0.0,1.0
2017-02-09,35.5,35.75,34.95,35.0,52744,26.148841402749,26.3329881731909,25.7437185077768,25.7805478618652,71605.9259055032,0.0,1.0
2017-02-10,35.5,35.7,35.4,35.6,59423,26.148841402749,26.2961588191025,26.0751826945722,26.2225001109257,80673.4213385924,0.0,1.0
2017-02-13,35.95,36.1,35.6971,35.75,46611,26.4803055895444,26.5907936518095,26.2940227165654,26.3329881731909,63279.6870237641,0.0,1.0
2017-02-14,36.2,36.4,35.65,35.9,44728,26.6644523599863,26.8117697763398,26.2593294650141,26.443476235456,60723.3022505185,0.0,1.0
2017-02-15,36.05,36.35,35.905,36.3,72478,26.5539642977211,26.7749404222514,26.4471591708648,26.738111068163,98397.0555471537,0.0,1.0
2017-02-16,36.2,36.35,35.75,36.35,54800,26.6644523599863,26.7749404222514,26.3329881731909,26.7749404222514,74397.1776812828,0.0,1.0
2017-02-17,36.55,36.6,35.9,36.25,73199,26.9222578386049,26.9590871926933,26.443476235456,26.7012817140747,99375.8943265005,0.0,1.0
2017-02-21,36.6,36.8,36.45,36.45,46876,26.9590871926933,27.1064046090468,26.8485991304282,26.8485991304282,63639.4543975879,0.0,1.0
2017-02-22,36.55,36.85,36.308,36.65,45075,26.9222578386049,27.1432339631352,26.7440037648172,26.9959165467817,61194.393868318,0.0,1.0
2017-02-23,36.5,36.625,36.1,36.45,47255,26.8854284845166,26.9775018697375,26.5907936518095,26.8485991304282,64153.9896227922,0.0,1.0
2017-02-24,36.35,36.5,35.8,36.15,56121,26.7749404222514,26.8854284845166,26.3698175272792,26.6276230058979,76190.5840994758,0.0,1.0
2017-02-27,36.35,36.55,36.2,36.2,40192,26.7749404222514,26.9222578386049,26.6644523599863,26.6644523599863,54565.1709008416,0.0,1.0
2017-02-28,35.65,36.4,35.3,36.4,81616,26.2593294650141,26.8117697763398,26.0015239863955,26.8117697763398,110802.920686781,0.0,1.0
2017-03-01,36.55,36.6,36.15,36.25,62408,26.9222578386049,26.9590871926933,26.6276230058979,26.7012817140747,84725.8953418522,0.0,1.0
2017-03-02,35.7,36.5,35.7,36.5,52788,26.2961588191025,26.8854284845166,26.2961588191025,26.8854284845166,71665.6608656853,0.0,1.0
2017-03-03,35.95,36.1,34.8978,35.7,48937,26.4803055895444,26.5907936518095,25.7052686621085,26.2961588191025,66437.4942370244,0.0,1.0
2017-03-06,35.5,36.0,35.25,35.65,34485,26.148841402749,26.5171349436328,25.9646946323071,26.2593294650141,46817.2750426831,0.0,1.0
2017-03-07,35.6,35.8,34.75,35.5,42016,26.2225001109257,26.3698175272792,25.5964010914233,26.148841402749,57041.456522934,0.0,1.0
2017-03-08,35.1,36.1,35.1,35.95,18707,25.8542065700419,26.5907936518095,25.8542065700419,26.4803055895444,25396.861366492,0.0,1.0
2017-03-09,35.05,35.65,35.0,35.15,28540,25.8173772159536,26.2593294650141,25.7805478618652,25.8910359241303,38746.2673544491,0.0,1.0
2017-03-10,35.2,35.6,34.7,35.45,51253,25.9278652782187,26.2225001109257,25.5595717373349,26.1120120486606,69581.7253229706,0.0,1.0
2017-03-13,35.5,35.65,35.1,35.1,35973,26.148841402749,26.2593294650141,25.8542065700419,25.8542065700419,48837.4027870216,0.0,1.0
2017-03-14,35.55,35.65,34.95,35.4,34103,26.1856707568374,26.2593294650141,25.7437185077768,26.0751826945722,46298.6669792844,0.0,1.0
2017-03-15,35.25,35.9,35.15,35.8,33291,25.9646946323071,26.443476235456,25.8910359241303,26.3698175272792,45196.2854413793,0.0,1.0
2017-03-16,35.55,35.85,35.25,35.35,42301,26.1856707568374,26.4066468813676,25.9646946323071,26.0383533404838,57428.3761513857,0.0,1.0
2017-03-17,35.9,35.95,35.05,35.65,80108,26.443476235456,26.4803055895444,25.8173772159536,26.2593294650141,108755.640687814,0.0,1.0
2017-03-20,35.5,35.95,35.375,35.8,50488,26.148841402749,26.4803055895444,26.056768017528,26.3698175272792,68543.1515834417,0.0,1.0
2017-03-21,34.05,35.7,33.9136,35.7,99796,25.080790134186,26.2961588191025,24.9803196562329,26.2961588191025,135484.320143819,0.0,1.0
2017-03-22,33.2,34.0,32.8,33.9483,62066,24.4546911146836,25.0439607800976,24.1600562819765,25.0058792279702,84261.5917877097,0.0,1.0
2017-03-23,33.7,34.05,33.1,33.1,32385,24.8229846555673,25.080790134186,24.3810324065068,24.3810324065068,43966.2883067217,0.0,1.0
2017-03-24,34.1,34.7496,33.7,34.7496,48018,25.1176194882744,25.5961064565906,24.8229846555673,25.5961064565906,65189.8481368583,0.0,1.0
2017-03-27,34.2,34.25,32.9,33.65,50948,25.1912781964511,25.2281075505395,24.2337149901533,24.786155301479,69167.6534398905,0.0,1.0
2017-03-28,34.5,34.55,33.65,33.8,36844,25.4122543209814,25.4490836750698,24.786155301479,24.8966433637441,50019.88347608,0.0,1.0
2017-03-29,34.3,34.6,34.15,34.4,36033,25.2649369046279,25.4859130291582,25.1544488423627,25.3385956128046,48918.8595509062,0.0,1.0
2017-03-30,35.65,35.7,34.2,34.2,45898,26.2593294650141,26.2961588191025,25.1912781964511,25.1912781964511,62311.7091462686,0.0,1.0
2017-03-31,35.0,35.75,34.85,35.75,85816,25.7805478618652,26.3329881731909,25.6700597996001,26.3329881731909,116504.894158704,0.0,1.0
2017-04-03,34.7,35.15,34.45,35.0,30309,25.5595717373349,25.8910359241303,25.375424966893,25.7805478618652,41147.8842763139,0.0,1.0
2017-04-04,34.55,35.0,34.35,34.45,41117,25.4490836750698,25.7805478618652,25.3017662587163,25.375424966893,55820.962677396,0.0,1.0
2017-04-05,33.6,34.9,33.55,34.85,59487,24.7493259473906,25.7068891536884,24.7124965933022,25.6700597996001,80760.3085534027,0.0,1.0
2017-04-06,33.95,34.185,33.3,33.55,40342,25.0071314260092,25.1802293902246,24.5283498228603,24.7124965933022,54768.8128105532,0.0,1.0
2017-04-07,33.6,34.05,33.5,33.75,42460,24.7493259473906,25.080790134186,24.6756672392138,24.8598140096557,57644.23657568,0.0,1.0
2017-04-10,33.05,33.5,32.8,33.35,67634,24.3442030524184,24.6756672392138,24.1600562819765,24.5651791769487,91820.7794762023,0.0,1.0
2017-04-11,33.15,33.55,32.65,32.75,45740,24.4178617605952,24.7124965933022,24.0495682197114,24.1232269278881,62097.2063347057,0.0,1.0
2017-04-12,33.5,33.75,32.4,32.95,139512,24.6756672392138,24.8598140096557,23.8654214492695,24.2705443442417,189403.26738451,0.0,1.0
2017-04-13,32.35,33.4,32.35,33.3,35752,23.8285920951811,24.6020085310371,23.8285920951811,24.5283498228603,48537.37037338,0.0,1.0
2017-04-17,32.95,32.95,32.2849,32.65,25758,24.2705443442417,24.2705443442417,23.780640276158,24.0495682197114,34969.3887356657,0.0,1.0
2017-04-18,32.8,33.025,32.45,32.55,44778,24.1600562819765,24.3257883753742,23.9022508033579,23.9759095115346,60791.1828870891,0.0,1.0
2017-04-19,32.85,33.3,32.75,32.75,28548,24.3663006648714,24.7000856054861,24.2921262336237,24.2921262336237,38487.6560828135,0.23,1.0
2017-04-20,33.8,33.8,32.9,33.15,38287,25.0709577617246,25.0709577617246,24.4033878804953,24.5888239586146,51617.5174598108,0.0,1.0
2017-04-21,34.15,34.25,33.6,33.6,50531,25.3305682710916,25.4047427023393,24.9226088992292,24.9226088992292,68124.5533669835,0.0,1.0
2017-04-24,35.4,35.6,34.8,34.8,95729,26.2577486616879,26.4060975241834,25.8127020742017,25.8127020742017,129059.297644376,0.0,1.0
2017-04-25,36.85,37.0,35.95,35.95,172913,27.3332779147797,27.4445395616512,26.6657080335503,26.6657080335503,233116.718377733,0.0,1.0
2017-04-26,37.25,37.95,36.65,36.9,203187,27.6299756397705,28.1491966585044,27.1849290522843,27.3703651304035,273931.321861378,0.0,1.0
2017-04-27,36.45,37.35,35.975,37.1,70669,27.0365801897889,27.7041500710182,26.6842516413623,27.5187139928989,95274.0706079704,0.0,1.0
2017-04-28,36.25,36.6,36.1,36.6,77890,26.8882313272934,27.1478418366604,26.7769696804219,27.1478418366604,105009.231199746,0.0,1.0
2017-05-01,36.4,36.7,36.1,36.4,48691,26.999492974165,27.2220162679081,26.7769696804219,26.999492974165,65643.9141911261,0.0,1.0
2017-05-02,36.25,36.65,35.9,36.35,62210,26.8882313272934,27.1849290522843,26.6286208179265,26.9624057585411,83869.8712663523,0.0,1.0
2017-05-03,36.5,36.55,36.0,36.0,37352,27.0736674054127,27.1107546210366,26.7027952491742,26.7027952491742,50356.975269905,0.0,1.0
2017-05-04,36.45,36.75,35.8,36.75,28055,27.0365801897889,27.259103483532,26.5544463866788,27.259103483532,37823.0065644994,0.0,1.0
2017-05-05,36.6,36.7,36.15,36.55,50043,27.1478418366604,27.2220162679081,26.8140568960457,27.1107546210366,67466.6447159953,0.0,1.0
2017-05-08,36.4,36.9,36.1713,36.5,36001,26.999492974165,27.3703651304035,26.8298560499015,27.0736674054127,48535.592918501,0.0,1.0
2017-05-09,36.15,36.775,35.9,36.35,35271,26.8140568960457,27.2776470913439,26.6286208179265,26.9624057585411,47551.4262889489,0.0,1.0
2017-05-10,35.85,36.25,35.65,35.95,43575,26.5915336023026,26.8882313272934,26.4431847398072,26.6657080335503,58746.6587434705,0.0,1.0
2017-05-11,35.0,35.7,34.85,35.7,33107,25.9610509366971,26.4802719554311,25.8497892898256,26.4802719554311,44633.9789103862,0.0,1.0
2017-05-12,34.8,35.05,34.35,34.8,33152,25.8127020742017,25.998138152321,25.478917133587,25.8127020742017,44694.6467163175,0.0,1.0
2017-05-15,35.25,35.3,34.9,35.0,21722,26.1464870148164,26.1835742304402,25.8868765054494,25.9610509366971,29285.0240097685,0.0,1.0
2017-05-16,35.5,35.55,34.75,35.5,35321,26.3319230929356,26.3690103085595,25.7756148585778,26.3319230929356,47618.834962206,0.0,1.0
2017-05-17,34.4,34.9347,34.1,34.7,90579,25.5160043492109,25.9126150330924,25.2934810554678,25.738527642954,122116.204298906,0.0,1.0
2017-05-18,34.35,34.85,34.25,34.35,38203,25.478917133587,25.8497892898256,25.4047427023393,25.478917133587,51504.2708887391,0.0,1.0
2017-05-19,34.1,34.85,33.9193,34.45,57428,25.2934810554678,25.8497892898256,25.1594478582032,25.5530915648347,77422.9057560532,0.0,1.0
2017-05-22,34.05,34.45,33.8,34.3,39944,25.2563938398439,25.5530915648347,25.0709577617246,25.4418299179632,53851.4408915476,0.0,1.0
2017-05-23,34.35,34.65,33.9,34.1,41352,25.478917133587,25.7014404273301,25.1451321929723,25.2934810554678,55749.6691304646,0.0,1.0
2017-05-24,34.1,34.35,33.75,34.2254,40818,25.2934810554678,25.478917133587,25.0338705461008,25.3864957922524,55029.7445000797,0.0,1.0
2017-05-25,33.9,34.3525,33.7174,34.05,41147,25.1451321929723,25.4807714943682,25.009689681514,25.2563938398439,55473.2935701109,0.0,1.0
2017-05-26,34.1,34.15,33.65,33.85,28422,25.2934810554678,25.3305682710916,24.9596961148531,25.1080449773485,38317.7862262057,0.0,1.0
2017-05-30,33.55,33.95,33.4,33.95,44540,24.8855216836054,25.1822194085962,24.7742600367338,25.1822194085962,60047.6461373304,0.0,1.0
2017-05-31,33.25,33.6,32.7,33.6,53277,24.6629983898623,24.9226088992292,24.2550390179999,24.9226088992292,71826.6377022575,0.0,1.0
2017-06-01,33.95,34.1,32.9,33.35,190594,25.1822194085962,25.2934810554678,24.4033878804953,24.73717282111,256953.773414871,0.0,1.0
2017-06-02,33.8,35.0,33.65,33.9,91296,25.0709577617246,25.9610509366971,24.9596961148531,25.1451321929723,123082.844673411,0.0,1.0
2017-06-05,33.65,34.4,33.6,33.8,39352,24.9596961148531,25.5160043492109,24.9226088992292,25.0709577617246,53053.3222001847,0.0,1.0
2017-06-06,33.25,33.65,33.15,33.35,112398,24.6629983898623,24.9596961148531,24.5888239586146,24.73717282111,151532.001134793,0.0,1.0
2017-06-07,33.55,33.7,33.1,33.4,46463,24.8855216836054,24.9967833304769,24.5517367429907,24.7742600367338,62640.1837107944,0.0,1.0
2017-06-08,33.75,34.35,33.4,33.75,144562,25.0338705461008,25.478917133587,24.7742600367338,25.0338705461008,194894.652467552,0.0,1.0
2017-06-09,35.0,35.2,34.5,34.6,90631,25.9610509366971,26.1093997991925,25.5901787804586,25.6643532117063,122186.309319093,0.0,1.0
2017-06-12,34.7,36.1,34.5,35.0,65620,25.738527642954,26.7769696804219,25.5901787804586,25.9610509366971,88467.1427824792,0.0,1.0
2017-06-13,34.9,35.225,34.35,34.7,32463,25.8868765054494,26.1279434070045,25.478917133587,25.738527642954,43765.7551988361,0.0,1.0
2017-06-14,34.05,34.65,33.65,34.65,98392,25.2563938398439,25.7014404273301,24.9596961148531,25.7014404273301,132649.483582044,0.0,1.0
2017-06-15,34.0,34.225,30.255,33.75,110522,25.2193066242201,25.3861990945274,22.4414741739935,25.0338705461008,149002.82771419,0.0,1.0
2017-06-16,33.6,33.9,33.2,33.75,180860,24.9226088992292,25.1451321929723,24.6259111742384,25.0338705461008,243830.6529052,0.0,1.0
2017-06-19,33.35,33.7,32.65,33.65,54125,24.73717282111,24.9967833304769,24.217951802376,24.9596961148531,72969.8888006962,0.0,1.0
2017-06-20,33.05,33.55,32.95,33.35,34832,24.5146495273668,24.8855216836054,24.4404750961191,24.73717282111,46959.5781377526,0.0,1.0
2017-06-21,32.15,33.15,32.075,33.15,44167,23.8470796461375,24.5888239586146,23.7914488227017,24.5888239586146,59544.7774348333,0.0,1.0
2017-06-22,32.1,32.5,31.85,32.15,32204,23.8099924305136,24.1066901555045,23.6245563523944,23.8470796461375,43416.5782713649,0.0,1.0
2017-06-23,32.4,32.55,31.9,32.15,134184,24.0325157242568,24.1437773711283,23.6616435680182,23.8470796461375,180903.30824633,0.0,1.0
2017-06-26,32.3,32.55,31.85,32.45,60078,23.9583412930091,24.1437773711283,23.6245563523944,24.0696029398806,80995.5654386738,0.0,1.0
2017-06-27,32.55,33.25,32.2,32.3,50221,24.1437773711283,24.6629983898623,23.8841668617614,23.9583412930091,67706.6195927902,0.0,1.0
2017-06-28,33.25,33.55,32.75,32.75,42790,24.6629983898623,24.8855216836054,24.2921262336237,24.2921262336237,57688.3425733356,0.0,1.0
2017-06-29,33.6,34.0,33.0,33.3,51900,24.9226088992292,25.2193066242201,24.477562311743,24.7000856054861,69970.2028407601,0.0,1.0
2017-06-30,33.3,33.75,33.1,33.75,33500,24.7000856054861,25.0338705461008,24.5517367429907,25.0338705461008,45163.8110821861,0.0,1.0
2017-07-03,34.35,34.5,33.15,33.55,20656,25.478917133587,25.5901787804586,24.5888239586146,24.8855216836054,27847.8710959295,0.0,1.0
2017-07-05,33.7,34.45,33.45,34.25,39989,24.9967833304769,25.5530915648347,24.8113472523577,25.4047427023393,53912.1086974789,0.0,1.0
2017-07-06,33.2,33.7,33.05,33.7,46156,24.6259111742384,24.9967833304769,24.5146495273668,24.9967833304769,62226.2944569965,0.0,1.0
2017-07-07,33.9,33.925,33.15,33.5,34898,25.1451321929723,25.1636758007843,24.5888239586146,24.8484344679815,47048.5575864518,0.0,1.0
2017-07-10,33.45,33.85,33.25,33.7,26149,24.8113472523577,25.1080449773485,24.6629983898623,24.9967833304769,35253.3879399428,0.0,1.0
2017-07-11,33.15,33.2555,32.8,33.125,43255,24.5888239586146,24.6670779835809,24.3292134492476,24.5702803508026,58315.2432346256,0.0,1.0
2017-07-12,33.5,33.8,32.95,33.1,32584,24.8484344679815,25.0709577617246,24.4404750961191,24.5517367429907,43928.884188118,0.0,1.0
2017-07-13,33.7,33.85,33.4,33.55,29155,24.9967833304769,25.1080449773485,24.7742600367338,24.8855216836054,39305.9973761534,0.0,1.0
2017-07-14,33.35,33.65,33.0,33.45,47189,24.73717282111,24.9596961148531,24.477562311743,24.8113472523577,63618.9576464859,0.0,1.0
2017-07-17,33.45,33.85,32.975,33.3,26600,24.8113472523577,25.1080449773485,24.4590187039311,24.7000856054861,35861.4141727209,0.0,1.0
2017-07-18,33.4,33.75,33.05,33.15,25859,24.7742600367338,25.0338705461008,24.5146495273668,24.5888239586146,34862.4176350523,0.0,1.0
2017-07-19,33.35,33.55,33.0,33.3,28878,24.9077740129797,25.0571459710785,24.6463730863067,24.870431023455,38665.8920021568,0.23,1.0
2017-07-20,33.2,33.4,33.005,33.35,22743,24.7957450444056,24.9451170025044,24.6501073852592,24.9077740129797,30451.4987812539,0.0,1.0
2017-07-21,32.95,33.55,32.9,33.55,67303,24.609030096782,25.0571459710785,24.5716871072573,25.0571459710785,90114.6384590748,0.0,1.0
2017-07-24,33.0,33.2,32.625,32.8,42038,24.6463730863067,24.7957450444056,24.3663006648714,24.4970011282079,56286.3345102386,0.0,1.0
2017-07-25,33.6,33.85,33.375,33.7,29752,25.0944889606032,25.2812039082268,24.926445507742,25.1691749396526,39836.1250380279,0.0,1.0
2017-07-26,32.9,34.0,32.55,33.6,37729,24.5716871072573,25.3932328768009,24.3102861805844,25.0944889606032,50516.8446343021,0.0,1.0
2017-07-27,31.6,32.9494,31.55,32.55,73868,23.6007693796149,24.6085819809077,23.5634263900902,24.3102861805844,98904.775622111,0.0,1.0
2017-07-28,32.05,32.6,31.55,31.55,47958,23.9368562853373,24.3476291701091,23.5634263900902,23.5634263900902,64212.8557600746,0.0,1.0
2017-07-31,32.5,33.55,32.275,32.35,52805,24.2729431910597,25.0571459710785,24.1048997381985,24.1609142224855,70702.6950333779,0.0,1.0
2017-08-01,32.4,32.85,32.0,32.65,38104,24.1982572120103,24.5343441177326,23.8995132958126,24.3849721596338,51018.9469094182,0.0,1.0
2017-08-02,31.95,32.55,31.85,32.45,24827,23.8621703062879,24.3102861805844,23.7874843272385,24.235600201535,33241.8484915003,0.0,1.0
2017-08-03,32.0,32.05,31.65,31.95,51234,23.8995132958126,23.9368562853373,23.6381123691396,23.8621703062879,68599.2212354907,0.0,1.0
2017-08-04,32.5,32.55,31.95,32.15,60760,24.2729431910597,24.3102861805844,23.8621703062879,24.0115422643867,81353.9579628452,0.0,1.0
2017-08-07,32.1,32.6,32.05,32.6,37463,23.974199274862,24.3476291701091,23.9368562853373,24.3476291701091,50160.6867538195,0.0,1.0
2017-08-08,32.1,32.775,32.0,32.15,43746,23.974199274862,24.4783296334456,23.8995132958126,24.0115422643867,58573.2430059683,0.0,1.0
2017-08-09,31.6,31.95,31.55,31.9,54840,23.6007693796149,23.8621703062879,23.5634263900902,23.8248273167632,73427.4367130093,0.0,1.0
2017-08-10,30.9,31.55,30.9,31.3,46800,23.077967526269,23.5634263900902,23.077967526269,23.3767114424667,62662.3639345156,0.0,1.0
2017-08-11,30.65,31.05,30.1,30.75,56450,22.8912525786455,23.1899964948432,22.4804796938737,22.9659385576949,75583.1291475085,0.0,1.0
2017-08-14,31.55,31.6,30.85,30.85,39339,23.5634263900902,23.6007693796149,23.0406245367443,23.0406245367443,52672.5370688014,0.0,1.0
2017-08-15,31.35,31.9,31.35,31.9,23727,23.4140544319914,23.8248273167632,23.4140544319914,23.8248273167632,31769.0151511592,0.0,1.0
2017-08-16,31.5,31.75,31.25,31.45,41912,23.5260834005655,23.7127983481891,23.339368452942,23.4887404110408,56117.6281457995,0.0,1.0
2017-08-17,30.95,31.6,30.95,31.3,57864,23.1153105157937,23.6007693796149,23.1153105157937,23.3767114424667,77476.3894595472,0.0,1.0
2017-08-18,30.65,30.975,30.5,30.65,52090,22.8912525786455,23.1339820105561,22.7792236100714,22.8912525786455,69745.3533621562,0.0,1.0
2017-08-21,30.65,30.8,30.25,30.55,37926,22.8912525786455,23.0032815472196,22.5925086624478,22.8165665995961,50780.6156961631,0.0,1.0
2017-08-22,30.9,31.0,30.6,30.85,18538,23.077967526269,23.1526535053185,22.8539095891208,23.0406245367443,24821.2586029498,0.0,1.0
2017-08-23,31.05,31.6,30.9,30.9,26232,23.1899964948432,23.6007693796149,23.077967526269,23.077967526269,35123.058348936,0.0,1.0
2017-08-24,31.2,31.35,30.95,31.3,31200,23.3020254634173,23.4140544319914,23.1153105157937,23.3767114424667,41774.9092896769,0.0,1.0
2017-08-25,31.2,31.5,31.05,31.05,36500,23.3020254634173,23.5260834005655,23.1899964948432,23.1899964948432,48871.2881113208,0.0,1.0
2017-08-28,30.9,31.3,30.7,31.2,48881,23.077967526269,23.3767114424667,22.9285955681702,23.3020254634173,65448.696826561,0.0,1.0
2017-08-29,30.8,31.0,30.55,30.55,32517,23.0032815472196,23.1526535053185,22.8165665995961,22.8165665995961,43538.2924798855,0.0,1.0
2017-08-30,30.8,31.05,30.55,30.75,38714,23.0032815472196,23.1899964948432,22.8165665995961,22.9659385576949,51835.6999436076,0.0,1.0
2017-08-31,30.9,31.45,30.8,31.0,53127,23.077967526269,23.4887404110408,23.0032815472196,23.1526535053185,71133.833520278,0.0,1.0
2017-09-01,31.15,31.45,30.95,30.95,34598,23.2646824738926,23.4887404110408,23.1153105157937,23.1153105157937,46324.6253719308,0.0,1.0
2017-09-05,30.3,31.025,30.3,30.9,53339,22.6298516519726,23.1713250000808,22.6298516519726,23.077967526269,71417.6886731434,0.0,1.0
2017-09-06,30.5,30.825,30.2,30.55,61362,22.7792236100714,23.021953041982,22.5551656729231,22.8165665995961,82159.9994818319,0.0,1.0
2017-09-07,29.95,30.75,29.8,30.5,58016,22.3684507252996,22.9659385576949,22.2564217567255,22.7792236100714,77679.9082483942,0.0,1.0
2017-09-08,30.35,30.8,29.8,29.8,28957,22.6671946414973,23.0032815472196,22.2564217567255,22.2564217567255,38771.6682147812,0.0,1.0
2017-09-11,30.8,31.05,30.5,30.8,52976,23.0032815472196,23.1899964948432,22.7792236100714,23.0032815472196,70931.6536708311,0.0,1.0
2017-09-12,31.2,31.45,30.986,31.0,18119,23.3020254634173,23.4887404110408,23.1421974682515,23.1526535053185,24260.2429942198,0.0,1.0
2017-09-13,31.3,31.55,30.75,30.75,38617,23.3767114424667,23.5634263900902,22.9659385576949,22.9659385576949,51705.8228217774,0.0,1.0
2017-09-14,31.3,31.55,31.1,31.25,37326,23.3767114424667,23.5634263900902,23.2273394843679,23.339368452942,49977.252055977,0.0,1.0
2017-09-15,31.2,31.35,30.7,31.35,114374,23.3020254634173,23.4140544319914,22.9285955681702,23.4140544319914,153139.854971074,0.0,1.0
2017-09-18,31.45,31.7,30.9628,30.9628,46495,23.4887404110408,23.6754553586644,23.1248703211121,23.1248703211121,62253.9874174209,0.0,1.0
2017-09-19,31.55,31.9,31.35,31.5,57975,23.5634263900902,23.8248273167632,23.4140544319914,23.5260834005655,77625.0117329816,0.0,1.0
2017-09-20,32.0,32.35,31.4,31.5209,73692,23.8995132958126,24.1609142224855,23.4513974215161,23.5416927701869,98669.1222876563,0.0,1.0
2017-09-21,32.15,32.2,31.65,32.05,20890,24.0115422643867,24.0488852539114,23.6381123691396,23.9368562853373,27970.4440724792,0.0,1.0
2017-09-22,32.55,32.55,31.65,32.1,14829,24.3102861805844,24.3102861805844,23.6381123691396,23.974199274862,19855.1323671993,0.0,1.0
2017-09-25,32.45,32.75,31.925,31.925,20974,24.235600201535,24.4596581386832,23.8434988115255,23.8434988115255,28082.9149821052,0.0,1.0
2017-09-26,33.0,33.25,32.45,32.6,31553,24.6463730863067,24.8330880339303,24.235600201535,24.3476291701091,42247.5548979865,0.0,1.0
2017-09-27,34.1,34.5,33.15,33.45,41313,25.4679188558503,25.766662772048,24.7584020548809,24.9824599920291,55315.6034450136,0.0,1.0
2017-09-28,34.65,34.95,33.73,33.9,84491,25.8786917406221,26.1027496777703,25.1915807333675,25.3185468977515,113128.328871606,0.0,1.0
2017-09-29,33.95,34.85,33.4,34.65,40515,25.3558898872762,26.0280636987209,24.9451170025044,25.8786917406221,54247.1298035661,0.0,1.0
2017-10-02,34.45,34.5,33.3,34.05,34486,25.7293197825233,25.766662772048,24.870431023455,25.4305758663256,46174.6641590961,0.0,1.0
2017-10-03,34.5,34.6,33.525,34.5,26707,25.766662772048,25.8413487510974,25.0384744763162,25.766662772048,35759.0545640834,0.0,1.0
2017-10-04,34.15,34.55,33.95,34.55,18030,25.505261845375,25.8040057615727,25.3558898872762,25.8040057615727,24141.0773875922,0.0,1.0
2017-10-05,34.5,34.75,33.8,34.1,17161,25.766662772048,25.9533777196715,25.2438609187021,25.4679188558503,22977.5390487226,0.0,1.0
2017-10-06,34.35,34.75,33.975,34.6,24985,25.6546338034738,25.9533777196715,25.3745613820385,25.8413487510974,33453.4009167494,0.0,1.0
2017-10-09,34.45,34.7,33.725,34.5,18041,25.7293197825233,25.9160347301468,25.187846434415,25.766662772048,24155.8057209955,0.0,1.0
2017-10-10,34.8,34.85,33.95,34.55,51223,25.9907207091962,26.0280636987209,25.3558898872762,25.8040057615727,68584.4929020873,0.0,1.0
2017-10-11,34.65,34.95,34.25,34.5,30909,25.8786917406221,26.1027496777703,25.5799478244244,25.766662772048,41385.2779241867,0.0,1.0
2017-10-12,34.4,34.85,34.075,34.7,20357,25.6919767929985,26.0280636987209,25.4492473610879,25.9160347301468,27256.789372114,0.0,1.0
2017-10-13,34.65,34.85,34.15,34.5,18544,25.8786917406221,26.0280636987209,25.505261845375,25.766662772048,24829.2922393516,0.0,1.0
2017-10-16,34.85,34.95,34.5,34.7,13552,26.0280636987209,26.1027496777703,25.766662772048,25.9160347301468,18145.3067530033,0.0,1.0
2017-10-17,34.15,34.85,34.15,34.85,21885,25.505261845375,26.0280636987209,25.505261845375,26.0280636987209,29302.6887757878,0.0,1.0
2017-10-18,34.75,34.95,34.35,34.35,13465,25.9533777196715,26.1027496777703,25.6546338034738,25.6546338034738,18028.8190251763,0.0,1.0
2017-10-19,34.5,34.8,34.25,34.25,19232,25.9384405238616,26.1639921805908,25.7504808099206,25.7504808099206,25579.9495497665,0.23,1.0
2017-10-20,34.6,35.0,34.5,34.85,23870,26.013624409438,26.3143599517437,25.9384405238616,26.201584123379,31748.8246543744,0.0,1.0
2017-10-23,34.4,34.65,34.25,34.65,26368,25.8632566382852,26.0512163522262,25.7504808099206,26.0512163522262,35071.3451397797,0.0,1.0
2017-10-24,34.8,35.0,34.5,34.5,28964,26.1639921805908,26.3143599517437,25.9384405238616,25.9384405238616,38524.2127058777,0.0,1.0
2017-10-25,34.9,35.0,34.3525,34.85,20798,26.2391760661672,26.3143599517437,25.8275442926364,26.201584123379,27662.8426963418,0.0,1.0
2017-10-26,35.4,35.4,34.9,35.15,18877,26.6150954940493,26.6150954940493,26.2391760661672,26.4271357801083,25107.7739003194,0.0,1.0
2017-10-27,36.85,37.15,34.64,35.45,41246,27.7052618349073,27.9308134916365,26.0436979636686,26.6526874368375,54860.1601044961,0.0,1.0
2017-10-30,35.35,36.9,35.1,36.9,20403,26.5775035512611,27.7428537776955,26.3895438373201,27.7428537776955,27137.4641568161,0.0,1.0
2017-10-31,35.5,36.2,35.3,35.45,37058,26.6902793796257,27.2165665786606,26.5399116084729,26.6526874368375,49289.8175132721,0.0,1.0
2017-11-01,34.85,35.85,34.525,35.8,17016,26.201584123379,26.9534229791432,25.9572364952557,26.9158310363549,22632.5094394149,0.0,1.0
2017-11-02,35.8,36.0,34.8,34.95,15037,26.9158310363549,27.0661988075078,26.1639921805908,26.2767680089555,20000.2964527787,0.0,1.0
2017-11-03,35.2,35.7,35.2,35.5,18293,26.4647277228965,26.8406471507785,26.4647277228965,26.6902793796257,24331.0117051726,0.0,1.0
2017-11-06,35.2,35.3,34.85,35.25,19329,26.4647277228965,26.5399116084729,26.201584123379,26.5023196656847,25708.966558207,0.0,1.0
2017-11-07,33.8,35.3,33.7,35.05,49791,25.4121533248267,26.5399116084729,25.3369694392503,26.3519518945319,66225.6274975264,0.0,1.0
2017-11-08,33.35,33.8,33.0,33.6,41253,25.0738258397329,25.4121533248267,24.8106822402155,25.2617855536739,54869.4706102599,0.0,1.0
2017-11-09,33.05,33.3,32.7,33.2,32875,24.8482741830037,25.0362338969447,24.5851305834862,24.9610500113683,43726.1252833077,0.0,1.0
2017-11-10,33.3,33.75,33.0,33.15,22991,25.0362338969447,25.3745613820385,24.8106822402155,24.9234580685801,30579.6911448982,0.0,1.0
2017-11-13,33.75,34.0,32.75,33.0,24947,25.3745613820385,25.5625210959796,24.6227225262744,24.8106822402155,33181.3124697393,0.0,1.0
2017-11-14,34.15,34.25,33.2,33.65,26520,25.6752969243442,25.7504808099206,24.9610500113683,25.2993774964621,35273.5161220782,0.0,1.0
2017-11-15,34.1,34.4,33.15,33.75,28202,25.637704981556,25.8632566382852,24.9234580685801,25.3745613820385,37510.6976498812,0.0,1.0
2017-11-16,34.3,35.0,33.2,34.4,29219,25.7880727527088,26.3143599517437,24.9610500113683,25.8632566382852,38863.3811301283,0.0,1.0
2017-11-17,34.5,34.75,34.0,34.1,18506,25.9384405238616,26.1264002378026,25.5625210959796,25.637704981556,24614.3170948409,0.0,1.0
2017-11-20,34.7,34.7,33.3,34.45,32872,26.0888082950144,26.0888082950144,25.0362338969447,25.9008485810734,43722.1350665519,0.0,1.0
2017-11-21,34.85,35.25,34.6,34.8,27083,26.201584123379,26.5023196656847,26.013624409438,26.1639921805908,36022.3467999339,0.0,1.0
2017-11-22,34.75,35.1,34.725,34.95,19788,26.1264002378026,26.3895438373201,26.1076042664085,26.2767680089555,26319.4697218584,0.0,1.0
2017-11-24,34.5,34.9,33.65,34.9,12153,25.9384405238616,26.2391760661672,25.2993774964621,26.2391760661672,16164.3680781153,0.0,1.0
2017-11-27,34.8,35.0,34.4,34.4,15574,26.1639921805908,26.3143599517437,25.8632566382852,25.8632566382852,20714.5452520832,0.0,1.0
2017-11-28,36.35,36.45,34.25,34.8,29666,27.3293424070252,27.4045262926016,25.7504808099206,26.1639921805908,39457.9234267562,0.0,1.0
2017-11-29,36.3,37.0,35.95,36.5,102621,27.291750464237,27.8180376632719,27.0286068647196,27.4421182353898,136493.34456877,0.0,1.0
2017-11-30,35.95,36.75,35.5,36.75,38059,27.0286068647196,27.6300779493308,26.6902793796257,27.6300779493308,50621.2198374877,0.0,1.0
2017-12-01,35.8,35.85,34.7,35.85,23790,26.9158310363549,26.9534229791432,26.0888082950144,26.9534229791432,31642.4188742173,0.0,1.0
2017-12-04,36.05,36.9,35.95,36.6,33477,27.103790750296,27.7428537776955,27.0286068647196,27.5173021209662,44526.8287789899,0.0,1.0
2017-12-05,35.5,36.2,35.35,36.2,22838,26.6902793796257,27.2165665786606,26.5775035512611,27.2165665786606,30376.1900903478,0.0,1.0
2017-12-06,35.4,35.85,34.9207,35.35,21739,26.6150954940493,26.9534229791432,26.2547391304816,26.5775035512611,28914.4406854396,0.0,1.0
2017-12-07,35.3,35.65,35.0001,35.4,21626,26.5399116084729,26.8030552079903,26.3144351356292,26.6150954940493,28764.1425209677,0.0,1.0
2017-12-08,34.5,35.45,34.45,35.45,28157,25.9384405238616,26.6526874368375,25.9008485810734,26.6526874368375,37450.8443985429,0.0,1.0
2017-12-11,34.4,34.6,34.2,34.5,18367,25.8632566382852,26.013624409438,25.7128888671324,25.9384405238616,24429.4370518179,0.0,1.0
2017-12-12,34.8,35.13,34.45,34.45,16748,26.1639921805908,26.412099002993,25.9008485810734,25.9008485810734,22276.0500758887,0.0,1.0
2017-12-13,34.95,35.53,34.05,34.85,21584,26.2767680089555,26.7128345452986,25.6001130387678,26.201584123379,28708.2794863852,0.0,1.0
2017-12-14,35.05,35.15,34.5,35.0,96190,26.3519518945319,26.4271357801083,25.9384405238616,26.3143599517437,127939.649916391,0.0,1.0
2017-12-15,36.3,36.5,35.0,35.0,101798,27.291750464237,27.4421182353898,26.3143599517437,26.3143599517437,135398.695105404,0.0,1.0
2017-12-18,36.4,36.75,35.88,36.5,26854,27.3669343498134,27.6300779493308,26.9759781448161,27.4421182353898,35717.7602542341,0.0,1.0
2017-12-19,35.9,36.45,35.6,36.45,31452,26.9910149219314,27.4045262926016,26.7654632652021,27.4045262926016,41833.4324687633,0.0,1.0
2017-12-20,35.3,36.1,35.3,36.1,30304,26.5399116084729,27.1413826930842,26.5399116084729,27.1413826930842,40306.509523509,0.0,1.0
2017-12-21,35.8,36.05,35.6,35.65,42148,26.9158310363549,27.103790750296,26.7654632652021,26.8030552079903,56059.8852757676,0.0,1.0
2017-12-22,35.65,36.0,35.15,35.8,29672,26.8030552079903,27.0661988075078,26.4271357801083,26.9158310363549,39465.903860268,0.0,1.0
2017-12-26,35.1,35.5,35.0,35.32,33534,26.3895438373201,26.6902793796257,26.3143599517437,26.5549483855882,44602.6428973518,0.0,1.0
2017-12-27,35.05,35.75,34.85,35.1,19707,26.3519518945319,26.8782390935667,26.201584123379,26.3895438373201,26211.7338694493,0.0,1.0
2017-12-28,35.2,35.3,34.87,35.05,23160,26.4647277228965,26.5399116084729,26.2166209004943,26.3519518945319,30804.4733554801,0.0,1.0
2017-12-29,35.0,35.35,34.84,35.25,69267,26.3143599517437,26.5775035512611,26.1940657348214,26.5023196656847,92130.1146767719,0.0,1.0
2018-01-02,35.4,35.65,34.9,35.08,41744,26.6150954940493,26.8030552079903,26.2391760661672,26.3745070602048,55522.5360859741,0.0,1.0
2018-01-03,35.15,35.25,34.76,35.25,135097,26.4271357801083,26.5023196656847,26.1339186263603,26.5023196656847,179688.771023544,0.0,1.0
2018-01-04,35.15,35.73,35.0,35.2,20294,26.4271357801083,26.8632023164515,26.3143599517437,26.4647277228965,26992.486281352,0.0,1.0
2018-01-05,35.4,35.45,34.95,35.15,20873,26.6150954940493,26.6526874368375,26.2767680089555,26.4271357801083,27762.598115239,0.0,1.0
2018-01-08,35.0,35.3,34.9,35.3,24470,26.3143599517437,26.5399116084729,26.2391760661672,26.5399116084729,32546.8680055525,0.0,1.0
2018-01-09,35.25,36.23,34.95,34.95,17575,26.5023196656847,27.2391217443335,26.2767680089555,26.2767680089555,23376.0198282626,0.0,1.0
2018-01-10,35.55,35.95,35.2,35.2,13702,26.7278713224139,27.0286068647196,26.4647277228965,26.4647277228965,18224.6499964071,0.0,1.0
2018-01-11,36.3,36.5,35.6,35.6,27988,27.291750464237,27.4421182353898,26.7654632652021,26.7654632652021,37226.062187961,0.0,1.0
2018-01-12,37.2,37.4,36.2,36.45,39589,27.9684054344247,28.1187732055775,27.2165665786606,27.4045262926016,52656.2303829923,0.0,1.0
2018-01-16,37.0,37.75,36.85,37.2,39936,27.8180376632719,28.3819168050949,27.7052618349073,27.9684054344247,53117.7654544236,0.0,1.0
2018-01-17,37.0,37.2,36.65,37.2,63121,27.8180376632719,27.9684054344247,27.5548940637544,27.9684054344247,83955.4906162028,0.0,1.0
2018-01-18,36.1,36.9,36.1,36.9,35832,27.1413826930842,27.7428537776955,27.1413826930842,27.7428537776955,47659.1489323645,0.0,1.0
2018-01-19,36.3,36.33,35.85,35.85,39430,27.4646734010627,27.4873714782537,27.1242022431983,27.1242022431983,52114.5465339711,0.23,1.0
2018-01-22,35.9,36.25,35.85,36.0,17015,27.1620323718499,27.4268432724111,27.1242022431983,27.2376926291531,22488.6890508627,0.0,1.0
2018-01-23,35.9,36.15,35.57,35.8,48692,27.1620323718499,27.3511830151079,26.9123535227494,27.0863721145467,64356.1120931301,0.0,1.0
2018-01-24,35.25,36.3,35.15,36.2,47154,26.6702406993791,27.4646734010627,26.5945804420759,27.3890131437595,62323.3407877979,0.0,1.0
2018-01-25,35.2,35.6,34.75,35.6,30199,26.6324105707275,26.9350515999403,26.2919394128631,26.9350515999403,39913.9536084045,0.0,1.0
2018-01-26,35.35,35.35,34.96,35.25,25544,26.7459009566823,26.7459009566823,26.4508259531998,26.6702406993791,33761.4500802373,0.0,1.0
2018-01-29,35.1,35.3,35.05,35.2,35671,26.5567503134243,26.7080708280307,26.5189201847727,26.6324105707275,47146.2842864134,0.0,1.0
2018-01-30,34.6,35.35,34.25,34.55,30255,26.1784490269083,26.7459009566823,25.9136381263471,26.1406188982567,39987.9686884426,0.0,1.0
2018-01-31,34.3,34.7,34.05,34.65,46252,25.9514682549987,26.2541092842115,25.7623176117407,26.2162791555599,61131.1693200412,0.0,1.0
2018-02-01,33.8,34.25,33.6,34.25,66936,25.5731669684827,25.9136381263471,25.4218464538763,25.9136381263471,88469.1678112574,0.0,1.0
2018-02-02,34.2,34.6,33.83,33.85,28193,25.8758079976955,26.1784490269083,25.5958650456736,25.6109970971343,37262.627705611,0.0,1.0
2018-02-05,32.78,34.6,32.7,33.9,31822,24.80143234399,26.1784490269083,24.7409041381474,25.6488272257859,42059.0692316517,0.0,1.0
2018-02-06,32.9,33.5,32.1,32.1,58595,24.8922246527538,25.3461861965731,24.2869425943282,24.2869425943282,77444.8859791538,0.0,1.0
2018-02-07,32.95,33.2,32.6,32.6,31447,24.9300547814054,25.1192054246634,24.6652438808442,24.6652438808442,41563.432534968,0.0,1.0
2018-02-08,32.25,33.2,32.2,33.2,28565,24.400432980283,25.1192054246634,24.3626028516314,25.1192054246634,37754.2993087213,0.0,1.0
2018-02-09,32.8,33.1,32.0,32.55,33062,24.8165643954506,25.0435451673602,24.211282337025,24.6274137521926,43697.9745753526,0.0,1.0
2018-02-12,32.55,32.9,32.1,32.85,34312,24.6274137521926,24.8922246527538,24.2869425943282,24.8543945241022,45350.0968976316,0.0,1.0
2018-02-13,32.9,33.05,32.2,32.2,47663,24.8922246527538,25.0057150387086,24.3626028516314,24.3626028516314,62996.08499743,0.0,1.0
2018-02-14,33.65,33.65,32.6,32.6,93894,25.4596765825279,25.4596765825279,24.6652438808442,24.6652438808442,124099.498662457,0.0,1.0
2018-02-15,33.95,34.15,33.35,33.75,39463,25.6866573544375,25.8379778690439,25.2326958106182,25.5353368398311,52158.1625632791,0.0,1.0
2018-02-16,34.35,34.75,33.85,33.85,49877,25.9892983836503,26.2919394128631,25.6109970971343,25.6109970971343,65922.3240546505,0.0,1.0
2018-02-20,33.9,34.55,33.6,34.1,40129,25.6488272257859,26.1406188982567,25.4218464538763,25.8001477403923,53038.4133365894,0.0,1.0
2018-02-21,33.6,35.1,33.35,34.05,33251,25.4218464538763,26.5567503134243,25.2326958106182,25.7623176117407,43947.775470481,0.0,1.0
2018-02-22,33.15,33.9,33.05,33.7,28675,25.0813752960118,25.6488272257859,25.0057150387086,25.4975067111795,37899.6860730819,0.0,1.0
2018-02-23,33.55,33.65,33.05,33.5,29925,25.3840163252246,25.4596765825279,25.0057150387086,25.3461861965731,39551.808395361,0.0,1.0
2018-02-26,33.75,33.8,33.25,33.6,19556,25.5353368398311,25.5731669684827,25.157035553315,25.4218464538763,25847.1233075916,0.0,1.0
2018-02-27,33.55,34.2,33.25,34.0,47678,25.3840163252246,25.8758079976955,25.157035553315,25.7244874830891,63015.9104652974,0.0,1.0
2018-02-28,33.2,34.0,32.95,34.0,68097,25.1192054246634,25.7244874830891,24.9300547814054,25.7244874830891,90003.6590241905,0.0,1.0
2018-03-01,33.05,33.5,32.85,33.15,21605,25.0057150387086,25.3461861965731,24.8543945241022,25.0813752960118,28555.2822182715,0.0,1.0
2018-03-02,33.85,34.0,32.75,32.8,37741,25.6109970971343,25.7244874830891,24.778734266799,24.8165643954506,49882.1988521075,0.0,1.0
2018-03-05,34.2,34.6,33.3,33.65,32018,25.8758079976955,26.1784490269083,25.1948656819666,25.4596765825279,42318.122011785,0.0,1.0
2018-03-06,34.45,34.6,33.6,34.3,31818,26.0649586409535,26.1784490269083,25.4218464538763,25.9514682549987,42053.7824402204,0.0,1.0
2018-03-07,34.9,35.0,33.9,34.25,27280,26.4054297988179,26.4810900561211,25.6488272257859,25.9136381263471,36055.9175614184,0.0,1.0
2018-03-08,34.5,34.8,34.2,34.65,15068,26.1027887696051,26.3297695415147,25.8758079976955,26.2162791555599,19915.3433216808,0.0,1.0
2018-03-09,35.3,35.4,34.35,34.7,28124,26.7080708280307,26.7837310853339,25.9892983836503,26.2541092842115,37171.4305534213,0.0,1.0
2018-03-12,35.4,35.57,35.03,35.3,32179,26.7837310853339,26.9123535227494,26.5037881333121,26.7080708280307,42530.9153668946,0.0,1.0
2018-03-13,35.2,35.7,35.05,35.55,30098,26.6324105707275,27.0107118572435,26.5189201847727,26.8972214712887,39780.4621247644,0.0,1.0
2018-03-14,34.75,35.1,34.6,35.05,36888,26.2919394128631,26.5567503134243,26.1784490269083,26.5189201847727,48754.7905793843,0.0,1.0
2018-03-15,34.95,35.2,34.6,35.0,26282,26.4432599274695,26.6324105707275,26.1784490269083,26.4810900561211,34736.8630993108,0.0,1.0
2018-03-16,35.3,35.5,34.95,34.95,70355,26.7080708280307,26.8593913426371,26.4432599274695,26.4432599274695,92988.0527871552,0.0,1.0
2018-03-19,35.2,35.35,34.63,35.2,19174,26.6324105707275,26.7459009566823,26.2011471040992,26.6324105707275,25342.2347259031,0.0,1.0
2018-03-20,34.75,35.4,34.55,35.25,18736,26.2919394128631,26.7837310853339,26.1406188982567,26.6702406993791,24763.3310641765,0.0,1.0
2018-03-21,34.65,35.0,34.35,34.7,36894,26.2162791555599,26.4810900561211,25.9892983836503,26.2541092842115,48762.7207665312,0.0,1.0
2018-03-22,33.85,34.65,33.7,34.4,30428,25.6109970971343,26.2162791555599,25.4975067111795,26.0271285123019,40216.622417846,0.0,1.0
2018-03-23,32.75,33.95,32.75,33.95,41470,24.778734266799,25.6866573544375,24.778734266799,25.6866573544375,54810.8101639305,0.0,1.0
2018-03-26,33.95,34.1,32.9,33.25,42359,25.6866573544375,25.8001477403923,24.8922246527538,25.157035553315,55985.7995595353,0.0,1.0
2018-03-27,33.5,34.4,33.3,33.8,28195,25.3461861965731,26.0271285123019,25.1948656819666,25.5731669684827,37265.2711013267,0.0,1.0
2018-03-28,33.75,34.05,33.55,33.55,29620,25.5353368398311,25.7623176117407,25.3840163252246,25.3840163252246,39148.6905487248,0.0,1.0
2018-03-29,33.55,34.35,33.45,33.9,27765,25.3840163252246,25.9892983836503,25.3083560679215,25.6488272257859,36696.9410224628,0.0,1.0
2018-04-02,32.9,33.75,32.55,33.5,39685,24.8922246527538,25.5353368398311,24.6274137521926,25.3461861965731,52451.579487716,0.0,1.0
2018-04-03,33.15,33.4,32.7,32.7,56533,25.0813752960118,25.2705259392698,24.7409041381474,24.7409041381474,74719.5449963223,0.0,1.0
2018-04-04,33.25,33.5,32.8,32.8,70978,25.157035553315,25.3461861965731,24.8165643954506,24.8165643954506,93811.4705525793,0.0,1.0
2018-04-05,33.35,33.5,33.15,33.35,56366,25.2326958106182,25.3461861965731,25.0813752960118,25.2326958106182,74498.8214540658,0.0,1.0
2018-04-06,32.9,33.6,32.45,33.15,55096,24.8922246527538,25.4218464538763,24.5517534948894,25.0813752960118,72820.2651746302,0.0,1.0
2018-04-09,32.85,33.55,32.85,33.1,38408,24.8543945241022,25.3840163252246,24.8543945241022,25.0435451673602,50763.7713232757,0.0,1.0
2018-04-10,32.95,33.2,32.75,33.2,105801,24.9300547814054,25.1192054246634,24.778734266799,25.1192054246634,139836.955055559,0.0,1.0
2018-04-11,32.85,33.35,32.6,32.85,50823,24.8543945241022,25.2326958106182,24.6652438808442,24.8543945241022,67172.6502281515,0.0,1.0
2018-04-12,32.95,33.2,32.85,32.95,72299,24.9300547814054,25.1192054246634,24.8543945241022,24.9300547814054,95557.4334227638,0.0,1.0
2018-04-13,32.65,33.1,32.6,33.1,35585,24.7030740094958,25.0435451673602,24.6652438808442,25.0435451673602,47032.6182706406,0.0,1.0
2018-04-16,32.6,33.0,32.55,32.95,46275,24.6652438808442,24.967884910057,24.6274137521926,24.9300547814054,61161.5683707713,0.0,1.0
2018-04-17,32.3,32.85,32.25,32.8,39427,24.4382631089346,24.8543945241022,24.400432980283,24.8165643954506,52110.5814403976,0.0,1.0
2018-04-18,32.1,32.7,32.0,32.45,52693,24.2869425943282,24.7409041381474,24.211282337025,24.5517534948894,69644.2252222809,0.0,1.0
2018-04-19,32.0,32.35,31.9,31.95,99496,24.3853009288224,24.6520151577314,24.3090968634198,24.3471988961211,130565.212596446,0.23,1.0
2018-04-20,32.15,32.35,31.9,31.9,50648,24.4996070269262,24.6520151577314,24.3090968634198,24.3090968634198,66463.6456499236,0.0,1.0
2018-04-23,32.45,32.65,32.05,32.1,44872,24.7282192231339,24.8806273539391,24.4234029615236,24.4615049942249,58883.9975438985,0.0,1.0
2018-04-24,32.75,32.95,32.4,32.4,47405,24.9568314193416,25.1092395501468,24.6901171904326,24.6901171904326,62207.9671859625,0.0,1.0
2018-04-25,33.75,34.2,32.8,32.8,64884,25.7188720733673,26.0617903676789,24.9949334520429,24.9949334520429,85145.0636619342,0.0,1.0
2018-04-26,33.9,34.15,33.7,33.8,46902,25.8331781714712,26.0236883349776,25.6807700406661,25.7569741060686,61547.8974149564,0.0,1.0
2018-04-27,33.75,34.22,33.6,33.95,26915,25.7188720733673,26.0770311807594,25.6045659752635,25.8712802041725,35319.6379455792,0.0,1.0
2018-04-30,32.9,33.9,32.9,33.9,35087,25.0711375174455,25.8331781714712,25.0711375174455,25.8331781714712,46043.4752590204,0.0,1.0
2018-05-01,33.75,33.8,32.65,32.8,95207,25.7188720733673,25.7569741060686,24.8806273539391,24.9949334520429,124936.90395262,0.0,1.0
2018-05-02,34.0,34.15,33.2,33.65,37185,25.9093822368738,26.0236883349776,25.2997497136532,25.6426680079648,48796.609214429,0.0,1.0
2018-05-03,34.0,34.15,33.45,33.85,96939,25.9093822368738,26.0236883349776,25.4902598771596,25.7950761387699,127209.74857167,0.0,1.0
2018-05-04,36.35,36.65,34.0,34.05,91563,27.7001777738342,27.9287899700419,25.9093822368738,25.947484269575,120155.006844178,0.0,1.0
2018-05-07,36.3,36.65,35.4,36.4,36708,27.6620757411329,27.9287899700419,26.9762391525097,27.7382798065354,48170.6583580277,0.0,1.0
2018-05-08,36.6,36.9,36.2,36.3,92822,27.8906879373406,28.1193001335483,27.5858716757303,27.6620757411329,121807.149670613,0.0,1.0
2018-05-09,36.95,37.13,36.45,37.0,31768,28.1574021662496,28.2945694839742,27.7763818392367,28.1955041989509,41688.0645831379,0.0,1.0
2018-05-10,36.95,37.0,36.6,37.0,31639,28.1574021662496,28.1955041989509,27.8906879373406,28.1955041989509,41518.7822760608,0.0,1.0
2018-05-11,36.6,37.0,36.45,36.75,21383,27.8906879373406,28.1955041989509,27.7763818392367,28.0049940354444,28060.1827304595,0.0,1.0
2018-05-14,36.25,36.8,36.2,36.8,27275,27.6239737084316,28.0430960681457,27.5858716757303,28.0430960681457,35792.0536862593,0.0,1.0
2018-05-15,36.5,36.8,36.0,36.05,17878,27.814483871938,28.0430960681457,27.4334635449252,27.4715655776264,23460.6905885589,0.0,1.0
2018-05-16,36.85,37.15,36.3,36.3,37211,28.081198100847,28.3098102970547,27.6620757411329,27.6620757411329,48830.7281290338,0.0,1.0
2018-05-17,37.2,37.28,36.8,36.85,59844,28.347912329756,28.4088755820781,28.0430960681457,28.081198100847,78531.2432924108,0.0,1.0
2018-05-18,36.9,37.4,36.85,37.4,53159,28.1193001335483,28.5003204605611,28.081198100847,28.5003204605611,69758.7454411681,0.0,1.0
2018-05-21,37.4,37.75,37.0,37.0,38161,28.5003204605611,28.7670346894701,28.1955041989509,28.1955041989509,50077.3807780511,0.0,1.0
2018-05-22,37.3,37.7,37.01,37.5,60209,28.4241163951586,28.7289326567689,28.2031246054911,28.5765245259637,79010.2203628226,0.0,1.0
2018-05-23,37.3,37.4,37.0,37.25,42349,28.4241163951586,28.5003204605611,28.1955041989509,28.3860143624573,55573.1505612977,0.0,1.0
2018-05-24,37.05,37.25,36.8,37.25,53534,28.2336062316521,28.3860143624573,28.0430960681457,28.3860143624573,70250.8451710435,0.0,1.0
2018-05-25,37.15,37.25,36.95,37.03,28448,28.3098102970547,28.3860143624573,28.1574021662496,28.2183654185716,37331.3416413091,0.0,1.0
2018-05-29,36.75,37.1,36.45,36.85,31691,28.0049940354444,28.2717082643534,27.7763818392367,28.081198100847,41587.0201052703,0.0,1.0
2018-05-30,36.95,37.3,36.7,37.0,57186,28.1574021662496,28.4241163951586,27.9668920027432,28.1955041989509,75043.240407055,0.0,1.0
2018-05-31,36.95,37.25,36.7,36.9,31572,28.1574021662496,28.3860143624573,27.9668920027432,28.1193001335483,41430.8604576564,0.0,1.0
2018-06-01,37.35,37.55,37.1,37.15,28407,28.4622184278599,28.614626558665,28.2717082643534,28.3098102970547,37277.5387375094,0.0,1.0
2018-06-04,37.25,37.5,37.15,37.4,50481,28.3860143624573,28.5765245259637,28.3098102970547,28.5003204605611,66244.4972368857,0.0,1.0
2018-06-05,37.3,37.5,37.0,37.1,40237,28.4241163951586,28.5765245259637,28.1955041989509,28.2717082643534,52801.6448826404,0.0,1.0
2018-06-06,37.75,37.75,37.3,37.35,50237,28.7670346894701,28.7670346894701,28.4241163951586,28.4622184278599,65924.3043459803,0.0,1.0
2018-06-07,37.55,38.0,34.34,37.75,28279,28.614626558665,28.9575448529766,26.1684760592425,28.7670346894701,37109.5686963787,0.0,1.0
2018-06-08,37.3,37.7,37.1,37.5,34035,28.4241163951586,28.7289326567689,28.2717082643534,28.5765245259637,44662.971483477,0.0,1.0
2018-06-11,36.6,37.45,36.45,37.15,37119,27.8906879373406,28.5384224932624,27.7763818392367,28.3098102970547,48709.999661971,0.0,1.0
2018-06-12,35.95,36.6,35.65,36.6,40499,27.3953615122239,27.8906879373406,27.1667493160162,27.8906879373406,53145.4585605799,0.0,1.0
2018-06-13,36.05,36.4,35.7,35.9,36985,27.4715655776264,27.7382798065354,27.2048513487175,27.3572594795226,48534.1560251624,0.0,1.0
2018-06-14,36.2,36.3,35.67,36.2,27516,27.5858716757303,27.6620757411329,27.1819901290967,27.5858716757303,36108.3097793258,0.0,1.0
2018-06-15,36.1,36.4,35.8,36.05,73258,27.5096676103277,27.7382798065354,27.28105541412,27.4715655776264,96133.9786965349,0.0,1.0
2018-06-18,36.35,36.6,35.7,36.05,33378,27.7001777738342,27.8906879373406,27.2048513487175,27.4715655776264,43800.8127567356,0.0,1.0
2018-06-19,36.9,37.1,36.1,36.2,38663,28.1193001335483,28.2717082643534,27.5096676103277,27.5858716757303,50736.1382831107,0.0,1.0
2018-06-20,37.2,37.3,36.9,37.1,33156,28.347912329756,28.4241163951586,28.1193001335483,28.2717082643534,43509.4897166495,0.0,1.0
2018-06-21,37.25,37.6,36.85,37.25,45042,28.3860143624573,28.6527285913663,28.081198100847,28.3860143624573,59107.0827547752,0.0,1.0
2018-06-22,37.1,37.55,36.75,37.4,247147,28.2717082643534,28.614626558665,28.0049940354444,28.5003204605611,324322.591838605,0.0,1.0
2018-06-25,36.95,37.1,36.6,37.05,32406,28.1574021662496,28.2717082643534,27.8906879373406,28.2336062316521,42525.290256899,0.0,1.0
2018-06-26,36.85,37.05,36.6,37.05,44263,28.081198100847,28.2336062316521,27.8906879373406,28.2336062316521,58084.827582581,0.0,1.0
2018-06-27,36.25,36.9,36.2,36.9,26907,27.6239737084316,28.1193001335483,27.5858716757303,28.1193001335483,35309.1398180084,0.0,1.0
2018-06-28,36.25,36.55,36.15,36.2,24405,27.6239737084316,27.8525859046393,27.547769643029,27.5858716757303,32025.8504202808,0.0,1.0
2018-06-29,35.95,36.75,35.8,36.4,57556,27.3953615122239,28.0049940354444,27.28105541412,27.7382798065354,75528.7788071986,0.0,1.0
2018-07-02,36.5,36.6,35.8,35.8,22496,27.814483871938,27.8906879373406,27.28105541412,27.28105541412,29520.7347287293,0.0,1.0
2018-07-03,36.5,37.03,36.45,36.65,12929,27.814483871938,28.2183654185716,27.7763818392367,27.9287899700419,16966.2864201521,0.0,1.0
2018-07-05,36.7,36.85,36.275,36.65,21442,27.9668920027432,28.081198100847,27.6430247247822,27.9287899700419,28137.6064212932,0.0,1.0
2018-07-06,36.9,37.1,36.6,36.75,17916,28.1193001335483,28.2717082643534,27.8906879373406,28.0049940354444,23510.5566945196,0.0,1.0
2018-07-09,37.2,37.35,36.9,37.0,15827,28.347912329756,28.4622184278599,28.1193001335483,28.1955041989509,20769.2331326279,0.0,1.0
2018-07-10,36.65,37.35,36.5,37.3,27544,27.9287899700419,28.4622184278599,27.814483871938,28.4241163951586,36145.0532258231,0.0,1.0
2018-07-11,36.65,36.9,36.4,36.65,15826,27.9287899700419,28.1193001335483,27.7382798065354,27.9287899700419,20767.9208666816,0.0,1.0
2018-07-12,36.2,36.8,36.0,36.8,21574,27.5858716757303,28.0430960681457,27.4334635449252,28.0430960681457,28310.8255262093,0.0,1.0
2018-07-13,35.9,36.3,35.85,36.15,19422,27.3572594795226,27.6620757411329,27.3191574468213,27.547769643029,25486.8292096986,0.0,1.0
2018-07-16,36.2,36.3,35.95,35.95,24678,27.5858716757303,27.6620757411329,27.3953615122239,27.3953615122239,32384.09902363,0.0,1.0
2018-07-17,36.1,36.7,36.1,36.35,25130,27.5096676103277,27.9668920027432,27.5096676103277,27.7001777738342,32977.243231373,0.0,1.0
2018-07-18,36.4,36.5,36.1,36.15,28074,27.7382798065354,27.814483871938,27.5096676103277,27.547769643029,36840.5541773802,0.0,1.0
2018-07-19,36.8,36.9,36.2,36.45,31219,28.0430960681457,28.1193001335483,27.5858716757303,27.7763818392367,40967.6305786006,0.0,1.0
2018-07-20,36.45,36.7,36.35,36.55,39531,27.9516511896626,28.1433634749141,27.8749662755621,28.0283361037632,51549.9045198765,0.23,1.0
2018-07-23,36.8,37.03,36.45,36.45,22637,28.2200483890147,28.396423691446,27.9516511896626,27.9516511896626,29519.4958037096,0.0,1.0
2018-07-24,36.55,36.9,36.3,36.9,27304,28.0283361037632,28.2967333031153,27.8366238185118,28.2967333031153,35605.4385927679,0.0,1.0
2018-07-25,34.6,35.53,34.1,34.55,52385,26.5329802788018,27.2461499799373,26.1495557082989,26.4946378217515,68312.0019294663,0.0,1.0
2018-07-26,36.1,36.2,34.7,34.95,46116,27.6832539903106,27.7599389044112,26.6096651929024,26.8013774781539,60136.9911421068,0.0,1.0
2018-07-27,35.95,36.3,35.75,36.05,56044,27.5682266191597,27.8366238185118,27.4148567909586,27.6449115332603,73083.4749667845,0.0,1.0
2018-07-30,35.9,36.25,35.75,36.0,80421,27.5298841621094,27.7982813614615,27.4148567909586,27.60656907621,104871.995937188,0.0,1.0
2018-07-31,35.8,36.2,35.4,36.2,72867,27.4531992480088,27.7599389044112,27.1464595916065,27.7599389044112,95021.2970238507,0.0,1.0
2018-08-01,35.75,36.1,35.35,36.0,39679,27.4148567909586,27.6832539903106,27.1081171345562,27.60656907621,51742.9020627906,0.0,1.0
2018-08-02,35.7,35.95,35.35,35.6,26655,27.3765143339083,27.5682266191597,27.1081171345562,27.2998294198077,34759.11828634,0.0,1.0
2018-08-03,34.8,35.95,34.75,35.6,22121,26.686350107003,27.5682266191597,26.6480076499527,27.2998294198077,28846.6124784141,0.0,1.0
2018-08-06,34.85,35.1,34.6,34.85,24060,26.7246925640533,26.9164048493048,26.5329802788018,26.7246925640533,31375.1410980807,0.0,1.0
2018-08-07,34.55,35.1,34.35,34.8,27360,26.4946378217515,26.9164048493048,26.3412679935504,26.686350107003,35678.4646900868,0.0,1.0
2018-08-08,34.85,34.95,34.25,34.51,15350,26.7246925640533,26.8013774781539,26.2645830794498,26.4639638561113,20016.9748900889,0.0,1.0
2018-08-09,34.95,35.1,34.72,34.9,18636,26.8013774781539,26.9164048493048,26.6250021757225,26.7630350211036,24302.0419577652,0.0,1.0
2018-08-10,35.0,35.2,34.55,34.9,37198,26.8397199352042,26.9930897634053,26.4946378217515,26.7630350211036,48507.5851440733,0.0,1.0
2018-08-13,35.0,35.4,34.7,35.25,41424,26.8397199352042,27.1464595916065,26.6096651929024,27.0314322204556,54018.4474167454,0.0,1.0
2018-08-14,35.25,35.5,34.6,34.95,37551,27.0314322204556,27.2231445057071,26.5329802788018,26.8013774781539,48967.9103646729,0.0,1.0
2018-08-15,34.7,35.3,34.6,35.3,35435,26.6096651929024,27.0697746775059,26.5329802788018,27.0697746775059,46208.5671159805,0.0,1.0
2018-08-16,35.6,35.74,34.8,34.8,53022,27.2998294198077,27.4071882995485,26.686350107003,26.686350107003,69142.6737864685,0.0,1.0
2018-08-17,35.65,36.5,35.6,35.7,69530,27.338171876858,27.9899936467129,27.2998294198077,27.3765143339083,90669.7240461159,0.0,1.0
2018-08-20,35.6,35.85,35.35,35.7,21992,27.2998294198077,27.4915417050591,27.1081171345562,27.3765143339083,28678.3916470902,0.0,1.0
2018-08-21,36.0,36.25,35.5,35.5,21262,27.60656907621,27.7982813614615,27.2231445057071,27.2231445057071,27726.4443070404,0.0,1.0
2018-08-22,35.9,36.03,35.6,35.95,22085,27.5298841621094,27.6295745504402,27.2998294198077,27.5682266191597,28799.6671301377,0.0,1.0
2018-08-23,35.45,35.9,35.4,35.6,34889,27.1848020486568,27.5298841621094,27.1464595916065,27.2998294198077,45496.5626671212,0.0,1.0
2018-08-24,35.35,35.8,35.3,35.35,30441,27.1081171345562,27.4531992480088,27.0697746775059,27.1081171345562,39696.2040800779,0.0,1.0
2018-08-27,35.3,35.7,35.25,35.4,21985,27.0697746775059,27.3765143339083,27.0314322204556,27.1464595916065,28669.2633849254,0.0,1.0
2018-08-28,34.9,35.35,34.85,35.35,19289,26.7630350211036,27.1081171345562,26.7246925640533,27.1081171345562,25153.5784140016,0.0,1.0
2018-08-29,34.75,35.35,34.35,34.85,37652,26.6480076499527,27.1081171345562,26.3412679935504,26.7246925640533,49099.6181473373,0.0,1.0
2018-08-30,34.8,35.0,34.5,34.6,21354,26.686350107003,26.8397199352042,26.4562953647013,26.5329802788018,27846.4157526357,0.0,1.0
2018-08-31,35.0,35.1,34.8,34.9,22475,26.8397199352042,26.9164048493048,26.686350107003,26.7630350211036,29308.2417364656,0.0,1.0
2018-09-04,35.15,35.25,34.7,34.9,38500,26.954747306355,27.0314322204556,26.6096651929024,26.7630350211036,50205.4419067377,0.0,1.0
2018-09-05,35.4,35.45,35.15,35.25,57016,27.1464595916065,27.1848020486568,26.954747306355,27.0314322204556,74350.9993702481,0.0,1.0
2018-09-06,35.5,35.65,35.3,35.3,35385,27.2231445057071,27.338171876858,27.0697746775059,27.0697746775059,46143.3652433743,0.0,1.0
2018-09-07,35.7,35.75,35.4,35.5,37914,27.3765143339083,27.4148567909586,27.1464595916065,27.2231445057071,49441.2759597934,0.0,1.0
2018-09-10,35.65,35.9,35.58,35.75,59853,27.338171876858,27.5298841621094,27.2844924369876,27.4148567909586,78050.5536219211,0.0,1.0
2018-09-11,35.85,35.9,35.675,35.7,45661,27.4915417050591,27.5298841621094,27.3573431053831,27.3765143339083,59543.6541013909,0.0,1.0
2018-09-12,35.4,35.9,35.13,35.9,54672,27.1464595916065,27.5298841621094,26.9394103235349,27.5298841621094,71294.3355824716,0.0,1.0
2018-09-13,34.95,35.5,34.9,35.5,35485,26.8013774781539,27.2231445057071,26.7630350211036,27.2231445057071,46273.7689885866,0.0,1.0
2018-09-14,35.25,35.35,34.78,34.78,24990,27.0314322204556,27.1081171345562,26.6710131241829,26.6710131241829,32587.8959285552,0.0,1.0
2018-09-17,34.9,35.35,34.75,35.35,26353,26.7630350211036,27.1081171345562,26.6480076499527,27.1081171345562,34365.2989757988,0.0,1.0
2018-09-18,34.7,34.9,34.65,34.9,26294,26.6096651929024,26.7630350211036,26.5713227358521,26.7630350211036,34288.3607661236,0.0,1.0
2018-09-19,34.6,35.2,34.6,34.7,32931,26.5329802788018,26.9930897634053,26.5329802788018,26.6096651929024,42943.2573358644,0.0,1.0
2018-09-20,35.05,35.2,34.83,34.95,31258,26.8780623922545,26.9930897634053,26.7093555812332,26.8013774781539,40761.6026784624,0.0,1.0
2018-09-21,35.0,35.45,34.9,35.0,83006,26.8397199352042,27.1848020486568,26.7630350211036,26.8397199352042,108242.932750926,0.0,1.0
2018-09-24,34.35,34.9,34.1,34.85,41571,26.3412679935504,26.7630350211036,26.1495557082989,26.7246925640533,54210.1409222075,0.0,1.0
2018-09-25,34.05,34.55,34.0,34.5,28057,26.1112132512486,26.4946378217515,26.0728707941983,26.4562953647013,36587.3787942166,0.0,1.0
2018-09-26,33.35,34.05,33.2,34.05,55716,25.5744188525446,26.1112132512486,25.4593914813937,26.1112132512486,72655.750682488,0.0,1.0
2018-09-27,33.1,33.55,33.0,33.3,30734,25.3827065672931,25.7277886807457,25.3060216531925,25.5360763954943,40078.2870535499,0.0,1.0
2018-09-28,33.2,33.35,33.03,33.03,29996,25.4593914813937,25.5744188525446,25.3290271274227,25.3290271274227,39115.9074138831,0.0,1.0
2018-10-01,32.57,33.28,32.44,33.25,23156,24.97627652256,25.5207394126741,24.8765861342292,25.497733938444,30196.2912413614,0.0,1.0
2018-10-02,32.06,32.77,31.72,32.35,32513,24.585183460647,25.1296463507612,24.324454752705,24.8075697115387,42398.1696808769,0.0,1.0
2018-10-03,32.72,32.89,32.08,32.08,38016,25.0913038937109,25.2216682476819,24.6005204434671,24.6005204434671,49574.28777991,0.0,1.0
2018-10-04,32.6,33.0,32.49,32.74,26265,24.9992819967902,25.3060216531925,24.9149285912795,25.106640876531,34250.543680012,0.0,1.0
2018-10-05,32.06,32.69,31.89,32.65,33598,24.585183460647,25.0682984194807,24.454819106676,25.0376244538405,43813.0503164304,0.0,1.0
2018-10-08,32.27,32.4,31.74,32.0,30660,24.7462217802583,24.845912168589,24.3397917355252,24.5391725121867,39981.7882820928,0.0,1.0
2018-10-09,32.2,32.69,32.0,32.47,45241,24.6925423403878,25.0682984194807,24.5391725121867,24.8995916084594,58995.9583714992,0.0,1.0
2018-10-10,32.01,32.74,31.98,32.19,47675,24.5468410035967,25.106640876531,24.5238355293666,24.6848738489778,62169.9855299667,0.0,1.0
2018-10-11,31.73,32.31,31.72,31.88,55297,24.3321232441151,24.7768957458985,24.324454752705,24.447150615266,72109.3589900485,0.0,1.0
2018-10-12,30.7,32.32,30.25,31.95,57179,23.5422686288791,24.7845642373085,23.1971865154265,24.5008300551364,74563.5574749441,0.0,1.0
2018-10-15,31.05,31.15,30.56,30.66,40084,23.8106658282311,23.8873507423317,23.4349097491383,23.5115946632389,52271.0372309006,0.0,1.0
2018-10-16,31.7,32.03,30.78,31.17,42275,24.3091177698849,24.5621779864169,23.6036165601596,23.9026877251518,55128.1832885022,0.0,1.0
2018-10-17,31.7,31.76,31.04,31.61,38050,24.3091177698849,24.3551287183453,23.8029973368211,24.2401013471944,49618.6250532823,0.0,1.0
2018-10-18,30.87,31.71,30.65,31.71,27105,23.8490082852814,24.4979608916836,23.6790445074142,24.4979608916836,35084.5343332953,0.23,1.0
2018-10-19,30.4,30.91,30.33,30.68,37821,23.4859038507468,23.8799107903482,23.43182446688,23.7022213862143,48955.254492513,0.0,1.0
2018-10-22,29.9,30.46,29.79,30.46,50125,23.0996225374122,23.532257608347,23.0146406484786,23.532257608347,64881.4714427754,0.0,1.0
2018-10-23,29.49,30.0,29.31,29.59,32801,22.7828718604778,23.1768788000791,22.6438105876773,22.8601281231447,42457.399397396,0.0,1.0
2018-10-24,27.82,29.72,27.74,29.72,50253,21.49269227394,22.9605612646117,21.4308872638065,22.9605612646117,65047.1538037665,0.0,1.0
2018-10-25,29.11,29.37,27.91,27.91,59022,22.4892980623434,22.6901643452775,21.5622229103403,21.5622229103403,76397.6899250972,0.0,1.0
2018-10-26,29.4,29.98,28.48,28.81,41600,22.7133412240775,23.1614275475457,22.0025836075418,22.2575292743427,53846.767322084,0.0,1.0
2018-10-29,30.0,30.15,29.29,29.99,37551,23.1768788000791,23.2927631940795,22.6283593351439,23.1691531738124,48605.7682622975,0.0,1.0
2018-10-30,30.02,30.16,29.56,30.06,24589,23.1923300526125,23.3004888203462,22.8369512443446,23.2232325576793,31827.8404250654,0.0,1.0
2018-10-31,29.7,30.6,29.55,30.29,49261,22.9451100120783,23.6404163760807,22.8292256180779,23.4009219618132,63763.115506086,0.0,1.0
2018-11-01,29.68,30.58,29.44,29.79,29291,22.9296587595449,23.6249651235473,22.7442437291443,23.0146406484786,37914.0784045953,0.0,1.0
2018-11-02,29.85,30.25,29.53,29.8,29605,23.0609944060787,23.3700194567465,22.8137743655446,23.0223662747453,38320.5179464014,0.0,1.0
2018-11-05,29.55,30.0,29.44,29.83,18636,22.8292256180779,23.1768788000791,22.7442437291443,23.0455431535453,24122.3162455374,0.0,1.0
2018-11-06,29.75,30.0,29.11,29.5,21224,22.9837381434118,23.1768788000791,22.4892980623434,22.7905974867445,27472.2064818247,0.0,1.0
2018-11-07,29.91,29.95,29.3,29.76,26761,23.1073481636789,23.1382506687457,22.6360849614106,22.9914637696785,34639.2629881319,0.0,1.0
2018-11-08,30.53,30.6,29.79,29.79,33218,23.5863369922139,23.6404163760807,23.0146406484786,23.0146406484786,42997.161464062,0.0,1.0
2018-11-09,30.12,30.99,30.05,30.48,34130,23.2695863152794,23.9417158004817,23.2155069314126,23.5477088608804,44177.6482861233,0.0,1.0
2018-11-12,29.94,30.49,29.27,30.12,26314,23.130525042479,23.5554344871471,22.6129080826105,23.2695863152794,34060.6691181085,0.0,1.0
2018-11-13,30.17,30.48,29.56,29.95,19751,23.3082144466129,23.5477088608804,22.8369512443446,23.1382506687457,25565.5649369827,0.0,1.0
2018-11-14,29.25,30.56,29.05,30.42,33159,22.5974568300771,23.6095138710139,22.4429443047433,23.5013551032802,42920.7922507929,0.0,1.0
2018-11-15,29.9,30.02,29.03,29.03,26852,23.0996225374122,23.1923300526125,22.4274930522099,22.4274930522099,34757.052791649,0.0,1.0
2018-11-16,29.91,30.2,29.42,29.75,30133,23.1073481636789,23.331391325413,22.7287924766109,22.9837381434118,39003.9576854893,0.0,1.0
2018-11-19,29.61,29.96,29.29,29.96,17122,22.8755793756781,23.1459762950124,22.6283593351439,23.1459762950124,22162.6045694404,0.0,1.0
2018-11-20,29.22,29.71,28.97,29.37,36954,22.5742799512771,22.952835638345,22.3811392946097,22.6901643452775,47833.0153754877,0.0,1.0
2018-11-21,29.26,29.77,28.62,29.23,12345,22.6051824563438,22.9991893959452,22.1107423752755,22.5820055775438,15979.2870815175,0.0,1.0
2018-11-23,29.62,29.86,29.22,29.22,13906,22.8833050019448,23.0687200323454,22.5742799512771,22.5742799512771,17999.8352495408,0.0,1.0
2018-11-26,29.41,29.76,29.37,29.65,39841,22.7210668503442,22.9914637696785,22.6901643452775,22.9064818807449,51569.9292519026,0.0,1.0
2018-11-27,29.11,29.35,28.82,29.35,23543,22.4892980623434,22.6747130927441,22.2652549006093,22.6747130927441,30473.9048813419,0.0,1.0
2018-11-28,29.79,29.93,28.66,29.01,37896,23.0146406484786,23.1227994162123,22.1416448803423,22.4120417996765,49052.334000906,0.0,1.0
2018-11-29,29.52,29.94,29.11,29.79,27677,22.8060487392779,23.130525042479,22.4892980623434,23.0146406484786,35824.9273839739,0.0,1.0
2018-11-30,29.52,29.88,29.43,29.43,52396,22.8060487392779,23.0841712848788,22.7365181028776,22.7365181028776,67821.0389569207,0.0,1.0
2018-12-03,29.15,30.05,29.04,29.83,33159,22.5202005674102,23.2155069314126,22.4352186784766,23.0455431535453,42920.7922507928,0.0,1.0
2018-12-04,27.45,29.0,27.39,28.87,51950,21.2068441020724,22.4043161734098,21.1604903444722,22.3038830319428,67243.7394803428,0.0,1.0
2018-12-06,27.62,27.67,26.87,27.09,36653,21.3381797486062,21.3768078799397,20.7587577786042,20.9287215564715,47443.4029484697,0.0,1.0
2018-12-07,27.46,28.36,27.16,27.63,34761,21.2145697283391,21.9098760923415,20.9828009403383,21.3459053748729,44994.4105500711,0.0,1.0
2018-12-10,27.57,27.58,26.74,27.45,40418,21.2995516172727,21.3072772435394,20.6583246371372,21.2068441020724,52316.7942698074,0.0,1.0
2018-12-11,27.27,27.95,27.2,27.77,21658,21.0677828292719,21.5931254154071,21.0137034454051,21.4540641426066,28033.97323706,0.0,1.0
2018-12-12,27.77,28.27,27.55,27.55,35068,21.4540641426066,21.8403454559412,21.2841003647393,21.2841003647393,45391.7893377605,0.0,1.0
2018-12-13,27.24,28.21,27.21,27.81,25109,21.0446059504718,21.7939916983411,21.0214290716718,21.4849666476733,32500.9250165915,0.0,1.0
2018-12-14,27.0,27.48,26.8,27.1,49796,20.8591909200712,21.2300209808725,20.7046783947374,20.9364471827381,64455.6159992907,0.0,1.0
2018-12-17,26.62,27.48,26.51,26.97,49437,20.5656171219369,21.2300209808725,20.4806352330033,20.8360140412711,63990.9287524485,0.0,1.0
2018-12-18,26.06,26.78,25.94,26.78,47583,20.1329820510021,20.689227142204,20.0402745358018,20.689227142204,61591.1233049691,0.0,1.0
2018-12-19,25.22,26.2292,25.13,26.09,36253,19.4840294445999,20.2636996474345,19.4144988081996,20.1561589298021,46925.6455703727,0.0,1.0
2018-12-20,24.99,26.12,24.94,25.23,67740,19.3063400404659,20.1793358086022,19.2677119091325,19.4917550708665,87682.2119807203,0.0,1.0
2018-12-21,24.8,25.22,24.69,24.86,189119,19.1595531413987,19.4840294445999,19.0745712524651,19.2059068989989,244794.393970798,0.0,1.0
2018-12-24,24.39,25.33,24.12,24.73,16602,18.8428024644643,19.5690113335335,18.6342105552636,19.1054737575319,21489.5199779144,0.0,1.0
2018-12-26,25.29,25.56,24.31,24.43,53662,19.5381088284667,19.7467007376674,18.7809974543308,18.8737049695311,69459.7410585978,0.0,1.0
2018-12-27,25.24,25.57,24.5,25.09,36434,19.4994806971332,19.7544263639341,18.927784353398,19.3835963031328,47159.9307839617,0.0,1.0
2018-12-28,25.35,26.0,25.26,25.31,46940,19.5844625860669,20.0866282934019,19.5149319496666,19.5535600810001,60758.8283196782,0.0,1.0
2018-12-31,25.49,25.915,24.9685,25.43,81433,19.6926213538006,20.020960470135,19.2897299439925,19.6462675962004,105406.341426424,0.0,1.0
2019-01-02,26.28,26.4011,25.18,25.18,50608,20.3029458288693,20.396503162959,19.4531269395331,19.4531269395331,65506.6634768275,0.0,1.0
2019-01-03,26.07,26.63,25.81,26.08,24017,20.1407076772688,20.5733427482036,19.9398413943347,20.1484333035355,31087.4473743867,0.0,1.0
2019-01-04,26.95,26.95,25.62,26.51,38696,20.8205627887377,20.8205627887377,19.7930544952676,20.4806352330033,50087.8487571001,0.0,1.0
2019-01-07,26.95,27.06,26.14,26.96,61073,20.8205627887377,20.9055446776714,20.1947870611356,20.8282884150044,79052.4908812894,0.0,1.0
2019-01-08,27.37,27.5,26.83,27.29,26101,21.1450390919389,21.2454722334059,20.7278552735374,21.0832340818053,33784.9633142719,0.0,1.0
2019-01-09,27.0,27.33,26.32,26.32,42126,20.8591909200712,21.1141365868721,20.3338483339361,20.3338483339361,54527.6182742814,0.0,1.0
2019-01-10,27.04,27.37,26.68,26.72,44827,20.890093425138,21.1450390919389,20.611970879537,20.6428733846038,58023.7749698811,0.0,1.0
2019-01-11,27.02,27.18,26.61,27.18,33351,20.8746421726046,20.9982521928717,20.5578914956702,20.9982521928717,43169.3157922793,0.0,1.0
2019-01-14,27.2,27.38,26.88,26.88,40832,21.0137034454051,21.1527647182055,20.7664834048709,20.7664834048709,52852.6731561377,0.0,1.0
2019-01-15,27.41,27.5,26.88,27.1,31670,21.1759415970056,21.2454722334059,20.7664834048709,20.9364471827381,40993.4404108269,0.0,1.0
2019-01-16,27.83,29.95,27.61,27.67,76616,21.5004179002067,23.1382506687457,21.3304541223395,21.3768078799397,99171.248200692,0.0,1.0
2019-01-17,27.67,27.86,27.24,27.47,30976,21.5544972840736,21.702504312768,21.2195340086073,21.3987004117637,39764.5980188694,0.23,1.0
2019-01-18,28.1,28.31,27.6,27.69,42682,21.8894605595399,22.0530472754652,21.4999683787651,21.5700769713046,54791.8573295901,0.0,1.0
2019-01-22,28.18,28.4974,27.81,27.81,54064,21.9517793084638,22.1990289448196,21.6635550946905,21.6635550946905,69403.1904471901,0.0,1.0
2019-01-23,28.14,28.29,28.05,28.17,28439,21.9206199340018,22.0374675882343,21.8505113414624,21.9439894648483,36507.7932289072,0.0,1.0
2019-01-24,28.34,28.6,27.88,28.6,21454,22.0764168063117,22.2789527403146,21.718083999999,22.2789527403146,27540.9893432602,0.0,1.0
2019-01-25,28.43,28.84,28.24,28.84,27198,22.1465253988512,22.4659089870865,21.9985183701568,22.4659089870865,34914.6932114286,0.0,1.0
2019-01-28,28.41,28.92,28.15,28.26,21676,22.1309457116202,22.5282277360104,21.9284097776173,22.0140980573878,27825.975808917,0.0,1.0
2019-01-29,30.63,31.26,30.04,30.72,61441,23.86029099426,24.3510511420362,23.4006902209458,23.9303995867994,78873.2136776007,0.0,1.0
2019-01-30,30.68,30.9,30.48,30.9,34499,23.8992402123375,24.0706167718783,23.7434433400276,24.0706167718783,44287.1535076503,0.0,1.0
2019-01-31,30.79,30.93,30.39,30.66,45004,23.9849284921079,24.0939863027248,23.6733347474881,23.8836605251065,57772.6617136235,0.0,1.0
2019-02-01,31.04,31.08,30.61,31.04,20042,24.1796745824953,24.2108339569573,23.844711307029,24.1796745824953,25728.3727238566,0.0,1.0
2019-02-04,31.53,31.61,30.98,31.21,27798,24.5613769196545,24.6236956685785,24.1329355208023,24.3121019239587,35684.9269023933,0.0,1.0
2019-02-05,31.52,31.68,31.2,31.68,33070,24.553587076039,24.6782245738869,24.3043120803432,24.6782245738869,42452.7136003362,0.0,1.0
2019-02-06,31.4,31.58,31.39,31.53,20407,24.4601089526531,24.600326137732,24.4523191090376,24.5613769196545,26196.9315525267,0.0,1.0
2019-02-07,31.46,31.67,31.41,31.5,22347,24.506848014346,24.6704347302714,24.4678987962686,24.538007388808,28687.3538199793,0.0,1.0
2019-02-08,31.46,31.48,31.21,31.4,31501,24.506848014346,24.522427701577,24.3121019239587,24.4601089526531,40438.5524984636,0.0,1.0
2019-02-11,31.87,31.95,31.38,31.48,14858,24.8262316025813,24.8885503515053,24.4445292654221,24.522427701577,19073.5536339219,0.0,1.0
2019-02-12,32.14,32.38,31.91,31.98,18361,25.0365573801997,25.2235136269716,24.8573909770433,24.9119198823518,23570.4346663372,0.0,1.0
2019-02-13,32.8,33.04,32.02,32.15,35011,25.5506870588223,25.7376433055942,24.9430792568137,25.0443472238152,44944.4195906069,0.0,1.0
2019-02-14,32.42,32.8,32.4,32.8,26545,25.2546730014335,25.5506870588223,25.2390933142025,25.5506870588223,34076.4222110954,0.0,1.0
2019-02-15,33.13,33.38,32.55,32.55,42816,25.8077518981336,26.002497988521,25.355940968435,25.355940968435,54963.8761872391,0.0,1.0
2019-02-19,33.49,33.7899,32.25,33.11,32375,26.0881862682915,26.3218036783201,25.1222456599701,25.7921722109027,41560.5262416354,0.0,1.0
2019-02-20,33.79,33.88,33.23,33.59,20419,26.3218815767563,26.3919901692957,25.8856503342886,26.1660847044464,26212.3362263461,0.0,1.0
2019-02-21,33.49,33.71,33.15,33.5,31144,26.0881862682915,26.2595628278323,25.8233315853646,26.0959761119069,39980.2634523395,0.0,1.0
2019-02-22,33.2,33.84,33.0,33.5,72939,25.8622808034421,26.3608307948338,25.7064839311322,26.0959761119069,93633.4586421204,0.0,1.0
2019-02-25,33.22,33.6749,33.15,33.42,25539,25.8778604906731,26.232220476742,25.8233315853646,26.033657362983,32784.9970559113,0.0,1.0
2019-02-26,32.87,33.38,32.83,33.18,26698,25.6052159641308,26.002497988521,25.5740565896688,25.8467011162111,34272.8318022913,0.0,1.0
2019-02-27,32.94,33.2,32.76,32.86,13101,25.6597448694392,25.8622808034421,25.5195276843603,25.5974261205153,16818.0526422136,0.0,1.0
2019-02-28,32.97,33.24,32.76,32.76,44917,25.6831144002857,25.8934401779041,25.5195276843603,25.5195276843603,57660.9778284337,0.0,1.0
2019-03-01,33.25,33.25,32.66,32.67,17367,25.9012300215196,25.9012300215196,25.4416292482054,25.4494190918209,22294.4141849724,0.0,1.0
2019-03-04,32.93,33.25,32.8,33.12,20458,25.6519550258238,25.9012300215196,25.5506870588223,25.7999620545182,26262.4014162587,0.0,1.0
2019-03-05,32.83,32.98,32.63,32.93,14613,25.5740565896688,25.6909042439012,25.4182597173589,25.6519550258238,18759.0415434446,0.0,1.0
2019-03-06,31.9,32.91,31.78,32.91,21221,24.8496011334278,25.6363753385928,24.7561230100419,25.6363753385928,27241.8819266022,0.0,1.0
2019-03-07,31.43,31.89,31.32,31.83,24475,24.4834784834996,24.8418112898123,24.3977902037291,24.7950722281193,31419.1159772672,0.0,1.0
2019-03-08,31.66,31.78,31.34,31.34,13860,24.6626448866559,24.7561230100419,24.4133698909601,24.4133698909601,17792.3982612839,0.0,1.0
2019-03-11,32.15,32.27,31.46,31.65,18061,25.0443472238152,25.1378253472011,24.506848014346,24.6548550430404,23185.3178208549,0.0,1.0
2019-03-12,31.96,32.72,31.93,32.2,11669,24.8963401951208,25.4883683098984,24.8729706642743,25.0832964418927,14979.7615664446,0.0,1.0
2019-03-13,31.69,32.11,31.61,32.0,52347,24.6860144175024,25.0131878493532,24.6236956685785,24.9274995695828,67199.0383682129,0.0,1.0
2019-03-14,31.48,31.75,31.38,31.72,35087,24.522427701577,24.7327534791954,24.4445292654221,24.7093839483489,45041.9825247958,0.0,1.0
2019-03-15,31.22,31.7,31.06,31.49,118858,24.3198917675742,24.6938042611179,24.1952542697263,24.5302175451925,152580.726734465,0.0,1.0
2019-03-18,31.41,31.45,31.01,31.01,73185,24.4678987962686,24.4990581707306,24.1563050516488,24.1563050516488,93949.2544554158,0.0,1.0
2019-03-19,30.67,31.4,30.66,31.4,29302,23.891450368722,24.4601089526531,23.8836605251065,24.4601089526531,37615.646021078,0.0,1.0
2019-03-20,29.86,30.87,29.86,30.76,45788,23.2604730358669,24.0472472410319,23.2604730358669,23.9615589612614,58779.1004031507,0.0,1.0
2019-03-21,29.39,30.0,29.33,29.77,39675,22.8943503859387,23.3695308464838,22.8476113242457,23.1903644433275,50931.7028150389,0.0,1.0
2019-03-22,27.56,29.28,27.53,29.25,203954,21.4688090043032,22.8086621061682,21.4454394734567,22.7852925753217,261820.403678347,0.0,1.0
2019-03-25,28.36,28.51,27.41,27.69,83747,22.0919964935427,22.2088441477751,21.3519613500707,21.5700769713046,107507.934862031,0.0,1.0
2019-03-26,29.14,29.17,28.44,28.44,35667,22.6996042955513,22.7229738263978,22.1543152424667,22.1543152424667,45786.5417593949,0.0,1.0
2019-03-27,29.17,29.48,28.7,29.48,24935,22.7229738263978,22.9644589784781,22.3568511764695,22.9644589784781,32009.6284736735,0.0,1.0
2019-03-28,29.46,29.47,28.77,29.16,17569,22.9488792912471,22.9566691348626,22.411380081778,22.7151839827823,22553.7261942639,0.0,1.0
2019-03-29,29.3,29.64,28.88,29.64,40877,22.8242417933992,23.089096476326,22.4970683615484,23.089096476326,52474.7376426049,0.0,1.0
2019-04-01,30.23,30.59,29.57,29.9,86741,23.5486972496402,23.829131619798,23.0345675710176,23.2916324103289,111351.400979944,0.0,1.0
2019-04-02,30.1,30.41,29.95,30.24,21907,23.4474292826388,23.6889144347191,23.3305816284064,23.5564870932557,28122.5157799384,0.0,1.0
2019-04-03,30.51,30.61,30.11,30.34,26353,23.7668128708741,23.844711307029,23.4552191262543,23.6343855294107,33829.9474299866,0.0,1.0
2019-04-04,30.9,30.9,30.21,30.52,11695,24.0706167718783,24.0706167718783,23.5331175624092,23.7746027144896,15013.1383597198,0.0,1.0
2019-04-05,31.0,31.01,30.8,30.91,27694,24.1485152080333,24.1563050516488,23.9927183357234,24.0784066154938,35551.4197292927,0.0,1.0
2019-04-08,30.84,31.15,30.83,30.99,28075,24.0238777101854,24.2653628622657,24.0160878665699,24.1407253644178,36040.5181230553,0.0,1.0
2019-04-09,30.42,31.0,30.3,30.6,22848,23.6967042783346,24.1485152080333,23.6032261549487,23.8369214634135,29330.4989519347,0.0,1.0
2019-04-10,30.98,31.05,30.28,30.42,28421,24.1329355208023,24.1874644261108,23.5876464677177,23.6967042783346,36484.6862181782,0.0,1.0
2019-04-11,30.99,31.14,30.82,31.0,36705,24.1407253644178,24.2575730186502,24.0082980229544,24.1485152080333,47119.0460447638,0.0,1.0
2019-04-12,31.78,31.8,30.84,31.25,67866,24.7561230100419,24.7717026972729,24.0238777101854,24.3432612984207,87121.132785014,0.0,1.0
2019-04-15,31.34,31.79,31.29,31.79,33366,24.4133698909601,24.7639128536574,24.3744206728826,24.7639128536574,42832.6955545454,0.0,1.0
2019-04-16,31.92,32.0,31.35,31.35,20092,24.8651808206588,24.9274995695828,24.4211597345756,24.4211597345756,25792.5588647703,0.0,1.0
2019-04-17,31.69,31.91,31.27,31.77,30718,24.8651808206588,25.0378011987132,24.5356328261913,24.927951867224,39149.2596422715,0.23,1.0
2019-04-18,31.13,31.6,30.76,31.57,21989,24.4257834947021,24.7945633932729,24.1354674043378,24.7710242508109,28024.3853855689,0.0,1.0
2019-04-22,30.45,31.11,30.2,31.06,16711,23.8922295988975,24.4100907330608,23.6960700783811,24.3708588289575,21297.7172303534,0.0,1.0
2019-04-23,31.3,31.64,30.21,30.59,45287,24.5591719686532,24.8259489165555,23.7039164592017,24.0020789303866,57717.0558441158,0.0,1.0
2019-04-24,30.54,31.5,29.41,30.27,57249,23.9628470262834,24.7160995850663,23.0762059935492,23.7509947441257,72962.3011022982,0.0,1.0
2019-04-25,30.54,30.88,29.87,30.64,29930,23.9628470262834,24.2296239741857,23.4371395112994,24.0413108344899,38144.9749688516,0.0,1.0
2019-04-26,30.72,30.97,30.23,30.61,18135,24.1040818810552,24.3002414015716,23.719609220843,24.017771692028,23112.5666909497,0.0,1.0
2019-04-29,31.47,31.6,30.83,30.9,18621,24.6925604426044,24.7945633932729,24.1903920700824,24.245316735827,23731.9605377543,0.0,1.0
2019-04-30,30.99,31.46,30.74,31.46,28429,24.3159341632129,24.6847140617837,24.1197746426965,24.6847140617837,36231.9910921979,0.0,1.0
2019-05-01,30.8,31.18,30.38,30.53,55162,24.1668529276204,24.4650153988053,23.8373049331529,23.9550006454627,70302.4760852588,0.0,1.0
2019-05-02,31.01,31.31,31.01,31.17,13844,24.3316269248542,24.5670183494739,24.3316269248542,24.4571690179847,17643.8033233806,0.0,1.0
2019-05-03,31.68,31.88,31.25,31.25,29343,24.8573344398381,25.0142620562513,24.5199400645499,24.5199400645499,37396.8593555301,0.0,1.0
2019-05-06,31.74,31.92,31.24,31.24,18990,24.9044127247621,25.0456475795339,24.5120936837293,24.5120936837293,24202.2410510689,0.0,1.0
2019-05-07,30.53,31.45,30.34,31.43,38156,23.9550006454627,24.6768676809631,23.8059194098702,24.6611749193217,48628.7893388408,0.0,1.0
2019-05-08,30.41,30.76,30.35,30.49,30481,23.8608440756148,24.1354674043378,23.8137657906909,23.9236151221801,38847.2095564841,0.0,1.0
2019-05-09,30.37,30.62,29.73,30.12,32952,23.8294585523322,24.0256180728486,23.3272901798102,23.6332990318158,41996.4321808754,0.0,1.0
2019-05-10,30.32,30.36,29.3,30.33,25164,23.7902266482289,23.8216121715116,22.989895804522,23.7980730290496,32070.8369567719,0.0,1.0
2019-05-13,29.02,30.52,28.96,29.73,27926,22.7701971415437,23.9471542646421,22.7231188566197,23.3272901798102,35590.9312054844,0.0,1.0
2019-05-14,29.61,29.65,28.88,29.04,34019,23.2331336099624,23.264519133245,22.6603478100545,22.785889903185,43356.2948033866,0.0,1.0
2019-05-15,29.25,29.5,28.98,29.27,33606,22.9506639004187,23.1468234209351,22.738811618261,22.9663566620601,42829.9374808964,0.0,1.0
2019-05-16,29.4,29.85,29.26,29.34,21920,23.0683596127286,23.4214467496581,22.9585102812394,23.0212813278046,27936.4467529979,0.0,1.0
2019-05-17,29.25,30.03,28.73,29.07,47701,22.9506639004187,23.5626816044299,22.5426520977446,22.8094290456469,60793.6335111659,0.0,1.0
2019-05-20,29.54,29.87,28.92,28.92,15383,23.1782089442178,23.4371395112994,22.6917333333371,22.6917333333371,19605.2171715952,0.0,1.0
2019-05-21,29.8,30.43,29.53,29.64,15083,23.3822148455548,23.8765368372562,23.1703625633971,23.2566727524243,19222.8752908517,0.0,1.0
2019-05-22,29.38,30.04,29.24,29.74,17421,23.0526668510873,23.5705279852506,22.9428175195981,23.3351365606309,22202.5930147799,0.0,1.0
2019-05-23,28.36,29.09,28.22,29.08,22826,22.2523360073804,22.8251218072882,22.1424866758912,22.8172754264676,29091.1192328435,0.0,1.0
2019-05-24,28.82,29.35,28.45,28.53,24785,22.6132695251305,23.0291277086253,22.3229534347663,22.3857244813315,31587.8117140992,0.0,1.0
2019-05-28,28.52,29.36,28.49,28.64,33468,22.3778781005109,23.036974089446,22.3543389580489,22.4720346703587,42654.0602157542,0.0,1.0
2019-05-29,28.59,28.75,28.15,28.26,39910,22.4328027662554,22.5583448593859,22.0875620101466,22.1738721991738,50864.214868255,0.0,1.0
2019-05-30,27.94,28.72,25.47,27.69,50703,21.9227880129128,22.534805716924,19.9847319502108,21.7266284923964,64619.6012644733,0.0,1.0
2019-05-31,27.83,28.12,27.65,27.76,37911,21.8364778238856,22.0640228676846,21.6952429691138,21.781553158141,48316.5434695668,0.0,1.0
2019-06-03,27.97,28.43,27.52,27.76,39190,21.9463271553748,22.307260673125,21.5932400184453,21.781553158141,49946.5943544702,0.0,1.0
2019-06-04,28.76,29.02,28.35,28.35,19368,22.5661912402066,22.7701971415437,22.2444896265597,22.2444896265597,24683.9918208058,0.0,1.0
2019-06-05,28.55,29.1,27.81,28.79,32284,22.4014172429728,22.8329681881089,21.8207850622443,22.5897303826686,41145.084259753,0.0,1.0
2019-06-06,28.32,28.69,28.0,28.46,17218,22.2209504840977,22.511266574462,21.9698662978367,22.3307998155869,21943.8750088102,0.0,1.0
2019-06-07,28.17,28.52,28.0376,28.23,25931,22.1032547717879,22.3778781005109,21.9993686897224,22.1503330567118,33048.3576985397,0.0,1.0
2019-06-10,28.48,28.7397,28.3,28.53,13508,22.3464925772282,22.5502630871407,22.2052577224564,22.3857244813315,17215.5804169478,0.0,1.0
2019-06-11,28.43,28.83,28.17,28.36,24483,22.307260673125,22.6211159059512,22.1032547717879,22.2523360073804,31202.9208874839,0.0,1.0
2019-06-12,28.25,28.5,28.1,28.28,15742,22.1660258183531,22.3621853388695,22.0483301060433,22.1895649608151,20062.7529555517,0.0,1.0
2019-06-13,28.18,28.59,28.17,28.37,25494,22.1111011526086,22.4328027662554,22.1032547717879,22.260182388201,32491.4130255898,0.0,1.0
2019-06-14,28.49,28.79,27.95,28.23,27597,22.3543389580489,22.5897303826686,21.9306343937335,22.1503330567118,35171.6296096023,0.0,1.0
2019-06-17,28.18,29.46,28.08,28.51,15423,22.1111011526086,23.1154378976525,22.032637344402,22.3700317196902,19656.1960890277,0.0,1.0
2019-06-18,28.61,28.69,28.21,28.21,13271,22.4484955278968,22.511266574462,22.1346402950705,22.1346402950705,16913.5303311603,0.0,1.0
2019-06-19,28.37,28.89,28.29,28.85,20198,22.260182388201,22.6681941908751,22.1974113416358,22.6368086675925,25741.8043575298,0.0,1.0
2019-06-20,28.55,28.63,28.193,28.56,15730,22.4014172429728,22.4641882895381,22.1213014476754,22.4092636237935,20047.459280322,0.0,1.0
2019-06-21,28.62,28.85,28.42,28.57,36692,22.4563419087174,22.6368086675925,22.2994142923043,22.4171100046141,46762.9609608121,0.0,1.0
2019-06-24,27.87,29.01,27.78,28.63,23423,21.8678633471682,22.762350760723,21.7972459197823,22.4641882895381,29851.9795755233,0.0,1.0
2019-06-25,28.33,28.43,27.78,27.91,24630,22.2287968649184,22.307260673125,21.7972459197823,21.8992488704508,31390.2684090483,0.0,1.0
2019-06-26,28.34,28.54,28.31,28.41,13025,22.236643245739,22.3935708621522,22.2131041032771,22.2915679114836,16600.0099889507,0.0,1.0
2019-06-27,28.75,28.83,28.35,28.35,32870,22.5583448593859,22.6211159059512,22.2444896265597,22.2444896265597,41891.9254001389,0.0,1.0
2019-06-28,29.46,30.09,28.7,28.91,88137,23.1154378976525,23.6097598893538,22.5191129552827,22.6838869525164,112328.221143658,0.0,1.0
2019-07-01,29.48,29.77,29.28,29.68,19078,23.1311306592938,23.3586757030929,22.9742030428807,23.288058275707,24314.3946694204,0.0,1.0
2019-07-02,28.84,29.3,28.5,29.3,18205,22.6289622867718,22.989895804522,22.3621853388695,22.989895804522,23201.7797964566,0.0,1.0
2019-07-03,28.8,29.56,28.52,28.87,5216,22.5975767634892,23.1939017058591,22.3778781005109,22.6525014292338,6647.65083319513,0.0,1.0
2019-07-05,29.39,29.4,28.73,28.87,11292,23.0605132319079,23.0683596127286,22.5426520977446,22.6525014292338,14391.3483911885,0.0,1.0
2019-07-08,29.17,29.29,28.98,29.13,33537,22.8878928538535,22.9820494237014,22.738811618261,22.8565073305709,42741.9988483253,0.0,1.0
2019-07-09,29.31,29.44,29.0,29.39,8607,22.9977421853427,23.0997451360112,22.7545043799023,23.0605132319079,10969.3885585334,0.0,1.0
2019-07-10,29.03,29.62,28.95,29.4,17055,22.7780435223643,23.240979990783,22.7152724757991,23.0683596127286,21736.1359202728,0.0,1.0
2019-07-11,29.11,29.25,28.9,28.99,16853,22.8408145689296,22.9506639004187,22.6760405716958,22.7466579990817,21478.6923872387,0.0,1.0
2019-07-12,29.35,29.72,29.19,29.19,20711,23.0291277086253,23.3194437989896,22.9035856154948,22.9035856154948,26395.6089736013,0.0,1.0
2019-07-15,29.03,29.35,28.9,29.35,16381,22.7780435223643,23.0291277086253,22.6760405716958,23.0291277086253,20877.1411615356,0.0,1.0
2019-07-16,29.01,29.16,28.95,28.98,13294,22.762350760723,22.8800464730328,22.7152724757991,22.738811618261,16942.8432086841,0.0,1.0
2019-07-17,28.77,29.14,28.74,28.85,25067,22.5740376210273,22.8643537113915,22.5504984785653,22.6368086675925,31947.2130819981,0.0,1.0
2019-07-18,28.82,28.92,28.68,28.77,16651,22.6132695251305,22.6917333333371,22.5034201936414,22.5740376210273,21221.2488542048,0.0,1.0
2019-07-19,28.51,28.74,28.45,28.45,24128,22.5504984785653,22.7324211250076,22.5030403968847,22.5030403968847,30504.3935349745,0.23,1.0
2019-07-22,28.58,28.71,28.12,28.45,36230,22.605866240526,22.7086920841673,22.2420209476414,22.5030403968847,45804.6326994416,0.0,1.0
2019-07-23,28.41,28.71,28.4,28.48,14020,22.4714016757643,22.7086920841673,22.4634919954842,22.526769437725,17725.1159383431,0.0,1.0
2019-07-24,28.99,29.23,27.77,27.77,36289,22.9301631320101,23.1199954587325,21.9651821378379,21.9651821378379,45879.2248421208,0.0,1.0
2019-07-25,28.6,29.15,28.43,28.85,11972,22.6216856010862,23.0567180164917,22.4872210363245,22.8194276080887,15135.8835958519,0.0,1.0
2019-07-26,29.22,29.41,28.46,28.46,43414,23.1120857784524,23.2623697037743,22.5109500771648,22.5109500771648,54887.1742758365,0.0,1.0
2019-07-29,28.94,29.51,28.83,29.51,26013,22.8906147306096,23.3414665065753,22.8036082475285,23.3414665065753,32887.5492798944,0.0,1.0
2019-07-30,29.4,29.81,28.44,28.7,40038,23.2544600234942,23.5787569149783,22.4951307166046,22.7007824038872,50618.9865862612,0.0,1.0
2019-07-31,29.21,29.94,29.2,29.29,65115,23.1041760981723,23.6815827586196,23.0962664178922,23.1674535404131,82323.1757721264,0.0,1.0
2019-08-01,28.35,29.41,28.3,29.2,44580,22.4239435940837,23.2623697037743,22.3843951926832,23.0962664178922,56361.3172989541,0.0,1.0
2019-08-02,28.22,28.43,28.02,28.35,37918,22.3211177504424,22.4872210363245,22.1629241448404,22.4239435940837,47938.7265442293,0.0,1.0
2019-08-05,27.29,27.72,26.78,27.65,111400,21.5855174843931,21.9256337364374,21.182123790108,21.8702659744767,140840.079567149,0.0,1.0
2019-08-06,27.21,27.42,26.66,27.33,32063,21.5222400421523,21.6883433280344,21.0872076267468,21.6171562055135,40536.4045885232,0.0,1.0
2019-08-07,27.02,27.28,26.45,26.62,22430,21.3719561168304,21.577607804113,20.9211043408647,21.0555689056264,28357.6569541395,0.0,1.0
2019-08-08,27.55,28.08,27.36,27.36,51101,21.7911691716757,22.210382226521,21.6408852463538,21.6408852463538,64605.6454754116,0.0,1.0
2019-08-09,27.61,28.17,27.35,27.54,21912,21.8386272533563,22.2815693490419,21.6329755660737,21.7832594913956,27702.7632268883,0.0,1.0
2019-08-12,27.61,27.81,27.22,27.4,16837,21.8386272533563,21.9968208589583,21.5301497224324,21.6725239674742,21286.5746828732,0.0,1.0
2019-08-13,27.79,28.22,27.51,27.51,20414,21.9810014983981,22.3211177504424,21.7595304505553,21.7595304505553,25808.8813669997,0.0,1.0
2019-08-14,27.22,27.68,26.99,27.15,26397,21.5301497224324,21.893995015317,21.3482270759901,21.4747819604717,33373.0303441115,0.0,1.0
2019-08-15,27.34,27.56,27.15,27.36,29971,21.6250658857936,21.7990788519558,21.4747819604717,21.6408852463538,37891.5442074238,0.0,1.0
2019-08-16,28.07,28.12,27.5,27.5,18124,22.2024725462409,22.2420209476414,21.7516207702752,21.7516207702752,22913.6948121634,0.0,1.0
2019-08-19,27.95,28.51,27.83,28.51,13798,22.1075563828797,22.5504984785653,22.0126402195185,22.5504984785653,17444.4471980926,0.0,1.0
2019-08-20,27.28,27.68,27.15,27.25,23294,21.577607804113,21.893995015317,21.4747819604717,21.5538787632727,29449.989348628,0.0,1.0
2019-08-21,27.32,27.47,27.21,27.44,22224,21.6092465252334,21.7278917294349,21.5222400421523,21.7041626885946,28097.2165915647,0.0,1.0
2019-08-22,27.25,27.72,27.23,27.72,18638,21.5538787632727,21.9256337364374,21.5380594027125,21.9256337364374,23563.5314449956,0.0,1.0
2019-08-23,26.46,27.41,26.44,26.87,56171,20.9290140211448,21.6804336477543,20.9131946605846,21.2533109126289,71015.512651403,0.0,1.0
2019-08-26,26.9,26.95,26.39,26.63,19959,21.2770399534692,21.3165883548697,20.8736462591841,21.0634785859065,25233.6368768467,0.0,1.0
2019-08-27,26.42,27.31,26.41,27.02,37103,20.8973753000244,21.6013368449533,20.8894656197443,21.3719561168304,46908.3435563726,0.0,1.0
2019-08-28,26.59,27.0,26.11,26.11,29166,21.0318398647861,21.3561367562702,20.6521752113413,20.6521752113413,36873.8039556145,0.0,1.0
2019-08-29,26.87,27.26,26.65,26.95,43393,21.2533109126289,21.5617884435528,21.0792979464667,21.3165883548697,54860.6245301371,0.0,1.0
2019-08-30,26.91,26.92,26.66,26.9,24987,21.2849496337493,21.2928593140294,21.0872076267468,21.2770399534692,31590.4045614393,0.0,1.0
2019-09-03,26.43,26.81,26.13,26.71,32525,20.9052849803045,21.2058528309483,20.6679945719015,21.1267560281473,41120.4989939094,0.0,1.0
2019-09-04,26.71,26.76,26.46,26.64,32214,21.1267560281473,21.1663044295478,20.9290140211448,21.0713882661866,40727.3099028377,0.0,1.0
2019-09-05,27.21,27.67,26.84,27.06,33534,21.5222400421523,21.8860853350369,21.2295818717886,21.4035948379508,42396.151061084,0.0,1.0
2019-09-06,26.87,27.39,26.7,27.16,21411,21.2533109126289,21.6646142871941,21.1188463478672,21.4826916407518,27069.3621509176,0.0,1.0
2019-09-09,28.0,28.16,26.84,27.0,51653,22.1471047842802,22.2736596687618,21.2295818717886,21.3561367562702,65303.5245052237,0.0,1.0
2019-09-10,28.48,28.78,27.52,27.92,20540,22.526769437725,22.764059846128,21.7674401308354,22.0838273420394,25968.179841196,0.0,1.0
2019-09-11,29.4,29.54,27.95,28.59,39447,23.2544600234942,23.3651955474156,22.1075563828797,22.6137759208061,49871.8008858646,0.0,1.0
2019-09-12,29.78,29.97,28.86,29.26,45922,23.555027874138,23.7053117994599,22.8273372883688,23.1437244995728,58057.9724765045,0.0,1.0
2019-09-13,30.12,30.41,29.82,29.98,48208,23.8239570036614,24.0533377317843,23.5866665952584,23.71322147974,60948.1019369219,0.0,1.0
2019-09-16,29.81,30.69,29.68,29.88,43375,23.5787569149783,24.2748087796271,23.475931071337,23.634124676939,54837.867605252,0.0,1.0
2019-09-17,29.59,29.69,29.04,29.62,24732,23.4047439488161,23.4838407516171,22.9697115334106,23.4284729896564,31268.0147922327,0.0,1.0
2019-09-18,29.71,29.99,29.25,29.6,36982,23.4996601121773,23.7211311600201,23.1358148192927,23.4126536290962,46755.3664502001,0.0,1.0
2019-09-19,29.43,30.37,29.43,29.66,27435,23.2781890643345,24.0216990106639,23.2781890643345,23.4601117107768,34685.3463458234,0.0,1.0
2019-09-20,29.68,29.84,29.24,29.37,97904,23.475931071337,23.6024859558186,23.1279051390126,23.2307309826539,123777.442997685,0.0,1.0
2019-09-23,29.95,30.02,29.39,29.68,26650,23.6894924388997,23.7448602008604,23.2465503432141,23.475931071337,33692.8915661087,0.0,1.0
2019-09-24,29.63,29.9,29.54,29.79,40068,23.4363826699365,23.6499440374992,23.3651955474156,23.5629375544181,50656.9147944032,0.0,1.0
2019-09-25,30.13,30.43,29.7,29.91,27881,23.8318666839415,24.0691570923445,23.4917504318972,23.6578537177793,35249.2123735339,0.0,1.0
2019-09-26,29.6,30.05,29.54,30.01,21878,23.4126536290962,23.7685892417007,23.3651955474156,23.7369505205803,27659.7779243274,0.0,1.0
2019-09-27,29.68,30.29,29.55,29.55,37116,23.475931071337,23.9584215684231,23.3731052276957,23.3731052276957,46924.7791132342,0.0,1.0
2019-09-30,29.56,29.87,29.56,29.58,39312,23.3810149079758,23.6262149966589,23.3810149079758,23.396834268536,49701.1239492257,0.0,1.0
2019-10-01,29.13,29.93,28.94,29.56,69350,23.0408986559315,23.6736730783395,22.8906147306096,23.3810149079758,87677.3744881666,0.0,1.0
2019-10-02,29.26,29.41,28.89,29.06,62296,23.1437244995728,23.2623697037743,22.8510663292091,22.9855308939708,78759.1884803868,0.0,1.0
2019-10-03,29.09,29.45,28.57,29.25,42535,23.0092599348111,23.2940084248947,22.5979565602459,23.1358148192927,53775.8777772771,0.0,1.0
2019-10-04,29.48,29.48,29.02,29.29,33524,23.317737465735,23.317737465735,22.9538921728504,23.1674535404131,42383.5083250367,0.0,1.0
2019-10-07,29.65,29.97,29.44,29.44,23510,23.4522020304967,23.7053117994599,23.2860987446146,23.2860987446146,29723.0724472501,0.0,1.0
2019-10-08,28.99,29.38,28.76,29.34,45814,22.9301631320101,23.238640662934,22.7482404855678,23.2070019418136,57921.4309271934,0.0,1.0
2019-10-09,29.11,29.25,29.0,29.13,35840,23.0250792953713,23.1358148192927,22.9380728122902,23.0408986559315,45311.5659935961,0.0,1.0
2019-10-10,29.16,29.49,29.0,29.0,38841,23.0646276967718,23.3256471460151,22.9380728122902,22.9380728122902,49105.6510813969,0.0,1.0
2019-10-11,29.63,29.99,29.32,29.58,64349,23.4363826699365,23.7211311600201,23.1911825812534,23.396834268536,81354.7421909017,0.0,1.0
2019-10-14,29.49,29.54,29.24,29.39,32390,23.3256471460151,23.3651955474156,23.1279051390126,23.2465503432141,40949.8220572706,0.0,1.0
2019-10-15,29.7,29.77,29.5,29.58,42550,23.4917504318972,23.5471181938579,23.3335568262952,23.396834268536,53794.8418813481,0.0,1.0
2019-10-16,29.5,29.82,29.42,29.61,58293,23.3335568262952,23.5866665952584,23.2702793840544,23.4205633093763,73698.3012406445,0.0,1.0
2019-10-17,29.49,29.51,29.16,29.4,32967,23.5075697924574,23.5235125322285,23.2445145862346,23.4358274634875,41356.7560825423,0.23,1.0
2019-10-18,29.59,29.74,29.28,29.28,50613,23.5872834913128,23.7068540395959,23.3401710248611,23.3401710248611,63493.4781935182,0.0,1.0
2019-10-21,29.93,30.19,29.51,29.65,91838,23.8583100674212,24.0655656844452,23.5235125322285,23.635111710626,115209.808751434,0.0,1.0
2019-10-22,29.99,30.32,29.59,29.81,36654,23.9061382867344,24.1691934929572,23.5872834913128,23.7626536287947,45982.0589513606,0.0,1.0
2019-10-23,30.0,30.1,29.58,29.75,39136,23.9141096566199,23.9938233554753,23.5793121214273,23.7148254094814,49095.7019457754,0.0,1.0
2019-10-24,29.75,30.13,29.56,30.13,46817,23.7148254094814,24.017737465132,23.5633693816562,24.017737465132,58731.4359667663,0.0,1.0
2019-10-25,31.96,32.22,30.0,30.91,117525,25.4764981541858,25.6837537712098,23.9141096566199,24.6395043162041,147433.881111438,0.0,1.0
2019-10-28,32.52,32.91,32.1,32.22,64403,25.922894867776,26.2337782933121,25.5880973325833,25.6837537712098,80792.8887064025,0.0,1.0
2019-10-29,32.54,32.63,32.21,32.21,89768,25.9388376075471,26.010579936517,25.6757824013243,25.6757824013243,112613.015440218,0.0,1.0
2019-10-30,32.75,33.11,32.05,32.44,71714,26.1062363751434,26.3932056910229,25.5482404831556,25.8591239086917,89964.4616041327,0.0,1.0
2019-10-31,32.4,32.78,31.91,32.78,41436,25.8272384291495,26.1301504848,25.4366413047581,26.1301504848,51981.0278471267,0.0,1.0
2019-11-01,32.61,33.12,32.44,32.66,49711,25.9946371967459,26.4011770609084,25.8591239086917,26.0344940461736,62361.9286443795,0.0,1.0
2019-11-04,33.09,33.36,32.76,32.91,42304,26.3772629512518,26.5924899381614,26.114207745029,26.2337782933121,53069.9247525061,0.0,1.0
2019-11-05,33.67,33.86,33.19,33.19,42744,26.8396024046131,26.9910584324384,26.4569766501072,26.4569766501072,53621.9001423299,0.0,1.0
2019-11-06,33.53,33.7,33.24,33.51,49822,26.7280032262155,26.8635165142697,26.4968334995349,26.7120604864445,62501.1769813579,0.0,1.0
2019-11-07,33.57,34.13,33.47,33.91,27647,26.7598887057577,27.2062854193479,26.6801750069023,27.0309152818661,34682.8718237646,0.0,1.0
2019-11-08,33.61,33.93,33.34,33.54,26583,26.7917741852999,27.0468580216371,26.5765471983903,26.7359745961011,33348.094972009,0.0,1.0
2019-11-11,33.65,33.82,33.19,33.57,18843,26.823659664842,26.9591729528962,26.4569766501072,26.7598887057577,23638.3460692009,0.0,1.0
2019-11-12,33.4,33.87,33.35,33.59,41067,26.6243754177035,26.9990298023239,26.5845185682758,26.7758314455288,51518.1212133881,0.0,1.0
2019-11-13,33.15,33.39,32.96,33.2,58617,26.425091170565,26.616404047818,26.2736351427398,26.4649480199927,73534.4123302207,0.0,1.0
2019-11-14,33.28,34.13,32.73,33.14,36718,26.528718979077,27.2062854193479,26.0902936353723,26.4171198006795,46062.3462807896,0.0,1.0
2019-11-15,33.2,33.54,33.01,33.54,23207,26.4649480199927,26.7359745961011,26.3134919921675,26.7359745961011,29112.9383446343,0.0,1.0
2019-11-18,32.94,33.08,32.56,33.04,36867,26.2576924029687,26.3692915813662,25.9547803473182,26.3374061018241,46249.2652196162,0.0,1.0
2019-11-19,33.0,33.42,32.94,33.03,52912,26.3055206222819,26.6403181574746,26.2576924029687,26.3294347319385,66377.5496053472,0.0,1.0
2019-11-20,32.8,33.27,32.5,32.87,66286,26.1460932245711,26.5207476091915,25.9069521280049,26.2018928137699,83155.0924769437,0.0,1.0
2019-11-21,32.65,32.98,32.53,32.98,22110,26.026522676288,26.2895778825108,25.9308662376615,26.2895778825108,27736.763338642,0.0,1.0
2019-11-22,32.61,32.86,32.55,32.83,15406,25.9946371967459,26.1939214438844,25.9468089774326,26.1700073342277,19326.6655809642,0.0,1.0
2019-11-25,33.15,33.33,32.66,32.66,34767,26.425091170565,26.5685758285047,26.0344940461736,26.0344940461736,43614.8372227303,0.0,1.0
2019-11-26,32.98,33.17,32.9,33.02,29107,26.2895778825108,26.4410339103361,26.2258069234265,26.321463362053,36514.4265263615,0.0,1.0
2019-11-27,33.03,33.2,32.91,33.08,19079,26.3294347319385,26.4649480199927,26.2337782933121,26.3692915813662,23934.40559647,0.0,1.0
2019-11-29,32.68,33.06,32.67,32.96,12512,26.0504367859446,26.3533488415952,26.0424654160591,26.2736351427398,15696.1729033509,0.0,1.0
2019-12-02,32.63,32.98,32.47,32.84,25267,26.010579936517,26.2895778825108,25.8830380183483,26.1779787041133,31697.1867606271,0.0,1.0
2019-12-03,32.39,32.68,31.97,32.68,33916,25.819267059264,26.0504367859446,25.4844695240713,26.0504367859446,42547.2666392303,0.0,1.0
2019-12-04,32.57,32.84,32.49,32.56,25275,25.9627517172037,26.1779787041133,25.8989807581194,25.9547803473182,31707.2226768058,0.0,1.0
2019-12-05,32.71,32.84,32.66,32.74,29253,26.0743508956013,26.1779787041133,26.0344940461736,26.0982650052579,36697.5819966211,0.0,1.0
2019-12-06,33.06,33.24,32.85,32.98,40726,26.3533488415952,26.4968334995349,26.1859500739988,26.2895778825108,51090.3402862746,0.0,1.0
2019-12-09,32.86,33.04,32.74,33.0,26727,26.1939214438844,26.3374061018241,26.0982650052579,26.3055206222819,33528.741463224,0.0,1.0
2019-12-10,32.7,33.19,32.64,32.89,98040,26.0663795257157,26.4569766501072,26.0185513064025,26.217835553541,122990.152768904,0.0,1.0
2019-12-11,32.75,32.95,32.53,32.7,86082,26.1062363751434,26.2656637728542,25.9308662376615,26.0663795257157,107988.967060922,0.0,1.0
2019-12-12,33.15,33.3,32.72,32.72,84837,26.425091170565,26.5446617188481,26.0823222654868,26.0823222654868,106427.127605625,0.0,1.0
2019-12-13,33.25,33.28,32.66,33.0,69708,26.5048048694204,26.528718979077,26.0344940461736,26.3055206222819,87447.9556223454,0.0,1.0
2019-12-16,33.82,34.0,33.26,33.26,74955,26.9591729528962,27.1026576108359,26.512776239306,26.512776239306,94030.2621459932,0.0,1.0
2019-12-17,34.08,34.25,33.81,33.94,40448,27.1664285699202,27.3019418579744,26.9512015830107,27.0548293915227,50741.592199068,0.0,1.0
2019-12-18,33.9,34.24,33.76,34.24,44802,27.0229439119805,27.2939704880889,26.911344733583,27.2939704880889,56203.6395792781,0.0,1.0
2019-12-19,33.92,33.96,33.73,33.8,35855,27.0388866517516,27.0707721312938,26.8874306239263,26.9432302131251,44979.7218230216,0.0,1.0
2019-12-20,33.81,34.06,33.62,33.93,102223,26.9512015830107,27.1504858301492,26.7997455551854,27.0468580216371,128237.682440796,0.0,1.0
2019-12-23,33.84,33.92,33.68,33.92,65410,26.9751156926673,27.0388866517516,26.8475737744986,27.0388866517516,82056.1596553854,0.0,1.0
2019-12-24,33.88,33.88,33.65,33.65,14876,27.0070011722094,27.0070011722094,26.823659664842,26.823659664842,18661.7861341311,0.0,1.0
2019-12-26,33.86,33.92,33.69,33.77,23031,26.9910584324384,27.0388866517516,26.8555451443842,26.9193161034685,28892.1481887048,0.0,1.0
2019-12-27,33.66,34.12,33.57,33.8,30236,26.8316310347276,27.1983140494624,26.7598887057577,26.9432302131251,37930.7451970682,0.0,1.0
2019-12-30,33.56,33.81,33.46,33.52,30366,26.7519173358722,26.9512015830107,26.6722036370168,26.72003185633,38093.8288349707,0.0,1.0
2019-12-31,33.53,33.72,33.37,33.37,35159,26.7280032262155,26.8794592540408,26.6004613080469,26.6004613080469,44106.5971154824,0.0,1.0
2020-01-02,33.49,33.67,33.13,33.67,48185,26.6961177466734,26.8396024046131,26.4091484307939,26.8396024046131,60447.5776333091,0.0,1.0
2020-01-03,33.11,33.41,32.88,33.04,50390,26.3932056910229,26.6323467875891,26.2098641836554,26.3374061018241,63213.7270300392,0.0,1.0
2020-01-06,32.74,33.0,32.58,32.73,28444,26.0982650052579,26.3055206222819,25.9707230870892,26.0902936353723,35682.6999730589,0.0,1.0
2020-01-07,32.26,32.9,32.17,32.65,29752,25.715639250752,26.2258069234265,25.6438969217821,26.026522676288,37323.5722682621,0.0,1.0
2020-01-08,32.51,32.71,32.35,32.5,25396,25.9149234978905,26.0743508956013,25.7873815797218,25.9069521280049,31859.0159090073,0.0,1.0
2020-01-09,32.31,32.74,32.27,32.42,20665,25.7554961001797,26.0982650052579,25.7236106206375,25.8431811689206,25924.02597888,0.0,1.0
2020-01-10,32.09,32.35,31.91,32.35,28965,25.5801259626978,25.7873815797218,25.4366413047581,25.7873815797218,36336.2890141911,0.0,1.0
2020-01-13,32.74,33.08,31.95,31.95,41356,26.0982650052579,26.3692915813662,25.4685267843002,25.4685267843002,51880.6686853404,0.0,1.0
2020-01-14,32.74,33.02,32.53,32.7,42075,26.0982650052579,26.321463362053,25.9308662376615,26.0663795257157,52782.6466518933,0.0,1.0
2020-01-15,32.54,32.76,32.38,32.55,32802,25.9388376075471,26.114207745029,25.8112956893785,25.9468089774326,41149.7653113584,0.0,1.0
2020-01-16,33.03,33.31,32.4,32.72,31595,26.3294347319385,26.5526330887337,25.8272384291495,26.0823222654868,39635.5964579102,0.0,1.0
2020-01-17,32.89,33.58,32.71,33.29,37847,26.217835553541,26.7678600756432,26.0743508956013,26.5366903489626,47478.6649514963,0.0,1.0
2020-01-21,32.72,32.98,32.6,32.76,49383,26.0823222654868,26.2895778825108,25.9866658268603,26.114207745029,61950.4560810564,0.0,1.0
2020-01-22,32.5,32.86,32.31,32.86,38445,25.9069521280049,26.1939214438844,25.7554961001797,26.1939214438844,48228.8496858477,0.0,1.0
2020-01-23,32.19,32.37,31.62,32.22,52097,25.8511525388062,25.9957069798433,25.3933968088553,25.8752449456457,64871.4763290567,0.24,1.0
2020-01-24,31.92,32.2,31.76,32.05,41649,25.6343208772505,25.859183341086,25.505828040773,25.7387213068884,51861.5681829833,0.0,1.0
2020-01-27,31.73,32.07,31.57,31.58,36692,25.4817356339335,25.7547829114481,25.353242797456,25.3612735997359,45689.0840060992,0.0,1.0
2020-01-28,31.6,31.93,31.44,31.83,40830,25.3773352042956,25.6423516795303,25.2488423678181,25.5620436567319,50841.7447936616,0.0,1.0
2020-01-29,31.33,32.09,31.14,31.51,41461,25.1605035427399,25.7708445160078,25.0079182994229,25.305057983777,51627.4695295127,0.0,1.0
2020-01-30,31.71,32.23,30.88,32.23,49453,25.4656740293738,25.8832757479255,24.7991174401471,25.8832757479255,61579.1527132243,0.0,1.0
2020-01-31,30.35,31.7,30.31,31.7,59995,24.3734849193155,25.457643227094,24.3413617101962,25.457643227094,74706.1101860331,0.0,1.0
2020-02-03,30.66,30.89,30.29,30.38,58674,24.6224397899906,24.8071482424269,24.3253001056365,24.397577326155,73061.1935837203,0.0,1.0
2020-02-04,31.19,31.44,30.94,31.05,52888,25.0480723108221,25.2488423678181,24.8473022538261,24.9356410789044,65856.4339614788,0.0,1.0
2020-02-05,31.6,31.76,31.17,31.48,41066,25.3773352042956,25.505828040773,25.0320107062624,25.2809655769375,51135.6133161035,0.0,1.0
2020-02-06,31.56,31.75,31.42,31.75,41853,25.3452119951762,25.4977972384932,25.2327807632584,25.4977972384932,52115.5901261112,0.0,1.0
2020-02-07,31.25,31.47,31.11,31.43,46013,25.0962571245012,25.2729347746576,24.9838258925834,25.2408115655383,57295.6454369519,0.0,1.0
2020-02-10,31.48,31.48,31.05,31.05,59156,25.2809655769375,25.2809655769375,24.9356410789044,24.9356410789044,73661.3826846398,0.0,1.0
2020-02-11,31.52,32.0,31.5,31.52,35468,25.3130887860568,25.6985672954892,25.2970271814972,25.3130887860568,44164.9523473327,0.0,1.0
2020-02-12,31.75,31.86,31.63,31.78,29926,25.4977972384932,25.5861360635714,25.4014276111351,25.5218896453327,37264.0228923614,0.0,1.0
2020-02-13,31.7,31.79,31.48,31.58,32918,25.457643227094,25.5299204476125,25.2809655769375,25.3612735997359,40989.6780582354,0.0,1.0
2020-02-14,31.39,31.79,31.25,31.72,29554,25.2086883564189,25.5299204476125,25.0962571245012,25.4737048316537,36800.8064078344,0.0,1.0
2020-02-18,31.0,31.89,30.94,31.35,31781,24.8954870675051,25.6102284704109,24.8473022538261,25.1765651472996,39573.8792869793,0.0,1.0
2020-02-19,31.4,31.56,30.98,30.98,39319,25.2167191586988,25.3452119951762,24.8794254629455,24.8794254629455,48960.239126671,0.0,1.0
2020-02-20,31.47,31.62,31.16,31.22,28302,25.2729347746576,25.3933968088553,25.0239799039826,25.0721647176616,35241.8089921679,0.0,1.0
2020-02-21,31.31,31.42,31.11,31.42,37866,25.1444419381802,25.2327807632584,24.9838258925834,25.2327807632584,47150.9553846875,0.0,1.0
2020-02-24,30.27,30.67,30.13,30.53,42127,24.3092385010768,24.6304705922704,24.196807269159,24.5180393603527,52456.7764614887,0.0,1.0
2020-02-25,29.22,30.19,29.08,30.19,38447,23.4660042616936,24.2449920828381,23.3535730297758,24.2449920828381,47874.4198403601,0.0,1.0
2020-02-26,29.28,29.83,29.11,29.36,33802,23.5141890753726,23.9558832007638,23.3776654366153,23.5784354936113,42090.4398117891,0.0,1.0
2020-02-27,27.88,29.21,27.88,28.8,74004,22.389876756195,23.4579734594137,22.389876756195,23.1287105659403,92150.1954864101,0.0,1.0
2020-02-28,27.52,28.07,26.66,27.07,80356,22.1007678741207,22.5424619995119,21.4101188780544,21.7393817715279,100059.741480271,0.0,1.0
2020-03-02,27.8,28.35,27.02,27.56,81501,22.3256303379562,22.7673244633474,21.6992277601287,22.1328910832401,101485.501896356,0.0,1.0
2020-03-03,26.81,27.75,26.69,27.75,66719,21.530580912252,22.285476326557,21.4342112848939,22.285476326557,83078.8726644211,0.0,1.0
2020-03-04,27.37,27.49,26.54,26.99,57519,21.9803058399231,22.0766754672812,21.3137492506963,21.6751353532892,71622.9811115998,0.0,1.0
2020-03-05,26.29,26.8,25.83,26.72,64438,21.1129791937003,21.5225501099722,20.7435622888277,21.4583036917335,80238.5586826836,0.0,1.0
2020-03-06,25.46,25.89,24.87,25.47,85195,20.4464226044736,20.7917471025067,19.972605269963,20.4544534067534,106085.291395934,0.0,1.0
2020-03-09,22.62,24.4,22.23,23.8,77226,18.1656747569989,19.5951575628105,17.8524734680851,19.1133094260201,96162.247941105,0.0,1.0
2020-03-10,24.78,25.03,23.42,23.42,82530,19.9003280494444,20.1010981064404,18.8081389393861,18.8081389393861,102766.818462427,0.0,1.0
2020-03-11,23.26,24.39,22.84,23.96,80301,18.6796461029087,19.5871267605307,18.3423524071554,19.2418022624975,99991.255172075,0.0,1.0
2020-03-12,21.21,22.87,20.87,22.16,90430,17.0333316355414,18.3664448139949,16.7602843580269,17.7962578521263,112603.942730611,0.0,1.0
2020-03-13,22.61,22.61,20.86,22.28,111531,18.1576439547191,18.1576439547191,16.752253555747,17.8926274794843,138879.026171488,0.0,1.0
2020-03-16,19.29,22.4,19.21,22.4,119808,15.4914175978121,17.9889971068424,15.4271711795734,17.9889971068424,149185.592952217,0.0,1.0
2020-03-17,22.15,22.15,18.5,19.72,99061,17.7882270498464,17.7882270498464,14.8569842177047,15.8367420958452,123351.312295002,0.0,1.0
2020-03-18,18.93,21.43,18.72,20.66,79498,15.2023087157378,17.2100092856979,15.0336618678612,16.5916375101502,98991.3550724104,0.0,1.0
2020-03-19,21.33,22.18,18.75,18.82,79522,17.1297012628995,17.8123194566859,15.0577542747007,15.1139698906596,99021.2400068959,0.0,1.0
2020-03-20,19.76,21.91,19.68,21.17,137228,15.8688653049646,17.5954877951302,15.8046188867258,17.0012084264221,170877.074566363,0.0,1.0
2020-03-23,18.66,20.03,18.1,19.99,95774,14.9854770541821,16.0856969665203,14.5357521265111,16.0535737574009,119258.321476075,0.0,1.0
2020-03-24,20.56,20.85,19.27,19.68,72852,16.5113294873518,16.7442227534672,15.4753559932524,15.8046188867258,90715.7186311006,0.0,1.0
2020-03-25,19.33,21.0,19.12,20.99,83631,15.5235408069314,16.8646847876648,15.3548939590548,16.8566539853849,104137.789831955,0.0,1.0
2020-03-26,21.06,21.2,19.51,19.7,64178,16.9128696013438,17.0253008332616,15.6680952479686,15.8206804912855,79914.805225756,0.0,1.0
2020-03-27,20.08,20.9,19.88,20.08,40174,16.1258509779195,16.7843767648664,15.9652349323227,16.1258509779195,50024.8899177212,0.0,1.0
2020-03-30,20.88,21.23,20.02,20.31,65154,16.7683151603067,17.0493932401011,16.0776661642404,16.3105594303558,81130.1258948378,0.0,1.0
2020-03-31,21.16,21.2,20.12,20.97,113364,16.9931776241422,17.0253008332616,16.1579741870388,16.8405923808253,141161.488042828,0.0,1.0
2020-04-01,19.53,20.99,19.39,20.04,70459,15.6841568525282,16.8566539853849,15.5717256206105,16.0937277688001,87735.9416217638,0.0,1.0
2020-04-02,19.33,19.85,18.67,19.35,59504,15.5235408069314,15.9411425254831,14.993507856462,15.5396024114911,74094.7142346815,0.0,1.0
2020-04-03,18.02,19.25,17.71,19.03,54727,14.4715057082723,15.4592943886927,14.2225508375973,15.2826167385362,68146.3670664396,0.0,1.0
2020-04-06,19.07,19.95,18.38,18.99,128399,15.3147399476556,16.0214505482815,14.7606145903466,15.2504935294169,159883.154292465,0.0,1.0
2020-04-07,18.99,20.31,18.37,19.84,104543,15.2504935294169,16.3105594303558,14.7525837880668,15.9331117232033,130177.529413758,0.0,1.0
2020-04-08,19.27,19.56,18.83,19.46,109612,15.4753559932524,15.7082492593678,15.1220006929394,15.6279412365694,136489.476618242,0.0,1.0
2020-04-09,20.68,20.93,19.55,19.76,141278,16.6076991147099,16.8084691717059,15.7002184570879,15.8688653049646,175920.157260811,0.0,1.0
2020-04-13,19.63,20.52,19.45,20.49,80697,15.7644648753266,16.4792062782324,15.6199104342895,16.4551138713929,100484.356591088,0.0,1.0
2020-04-14,19.09,20.41,18.69,20.3,88600,15.3308015522153,16.3908674531542,15.0095694610217,16.302528628076,110325.216476082,0.0,1.0
2020-04-15,17.88,18.83,17.8,18.83,78673,14.3590744763546,15.1220006929394,14.2948280581159,15.1220006929394,97964.060449467,0.0,1.0
2020-04-16,17.71,18.41,17.17,18.41,125788,14.2225508375973,14.7847069971861,13.7888875144859,14.7847069971861,156631.92246155,0.0,1.0
2020-04-17,18.25,18.8,17.65,17.65,134824,14.8489534154248,15.2964561210952,14.3607686456027,14.3607686456027,165704.472979492,0.24,1.0
2020-04-20,18.05,18.45,17.45,17.59,63466,14.6862251588175,15.0116816720322,14.1980403889953,14.3119501686204,78002.4334103453,0.0,1.0
2020-04-21,17.99,18.06,17.25,17.3,75174,14.6374066818352,14.6943615716478,14.0353121323879,14.0759941965397,92392.0670782676,0.0,1.0
2020-04-22,18.1,18.46,17.73,18.38,83965,14.7269072229693,15.0198180848626,14.4258599482456,14.9547267822197,103196.582757692,0.0,1.0
2020-04-23,18.64,18.99,18.19,18.19,66785,15.1662735158093,15.4510479648722,14.8001349384426,14.8001349384426,82081.6266238603,0.0,1.0
2020-04-24,19.06,19.41,18.65,18.99,40468,15.5080028546848,15.7927773037477,15.1744099286396,15.4510479648722,49736.9059850922,0.0,1.0
2020-04-27,20.28,20.63,19.41,19.53,57673,16.5006452199899,16.7854196690528,15.7927773037477,15.8904142577122,70882.5881901312,0.0,1.0
2020-04-28,20.84,21.2,20.0,20.0,45146,16.9562843384906,17.2491952003839,16.2728256607396,16.2728256607396,55486.3684294499,0.0,1.0
2020-04-29,22.25,22.7,20.9,21.68,121719,18.1035185475728,18.4696571249394,17.0051028154728,17.6397430162417,149597.866452492,0.0,1.0
2020-04-30,20.69,21.36,19.93,21.36,105487,16.8342381460351,17.3793778056698,16.215870770927,17.3793778056698,129648.042938851,0.0,1.0
2020-05-01,20.13,20.79,19.37,20.79,97914,16.3785990275344,16.9156022743388,15.7602316524263,16.9156022743388,120340.501448658,0.0,1.0
2020-05-04,19.91,20.34,19.52,19.97,57624,16.1995979452662,16.5494636969721,15.8822778448818,16.2484164222484,70822.3650905644,0.0,1.0
2020-05-05,19.54,20.51,19.45,20.49,75675,15.8985506705425,16.6877827150884,15.8253229550692,16.6715098894277,93007.8175452671,0.0,1.0
2020-05-06,19.29,19.84,19.21,19.58,62595,15.6951403497833,16.1426430554536,15.6300490471403,15.931096321864,76931.9370894744,0.0,1.0
2020-05-07,19.63,19.94,19.25,19.54,55314,15.9717783860159,16.2240071837573,15.6625946984618,15.8985506705425,67983.2761109862,0.0,1.0
2020-05-08,20.61,20.62,19.77,20.18,83648,16.7691468433921,16.7772832562225,16.0856881656411,16.4192810916862,102806.97617478,0.0,1.0
2020-05-11,19.86,20.49,19.38,20.17,95670,16.1589158811144,16.6715098894277,15.7683680652566,16.4111446788558,117582.529297069,0.0,1.0
2020-05-12,18.8,20.0,18.73,20.0,81660,15.2964561210952,16.2728256607396,15.2395012312826,16.2728256607396,100363.638992355,0.0,1.0
2020-05-13,18.34,18.74,17.82,18.38,124726,14.9221811308982,15.247637644113,14.4990876637189,14.9547267822197,153293.598297336,0.0,1.0
2020-05-14,18.53,18.63,17.36,17.83,92007,15.0767729746752,15.1581371029789,14.1248126735219,14.5072240765493,113080.545343738,0.0,1.0
2020-05-15,18.66,18.83,18.13,18.36,68163,15.18254634147,15.3208653595863,14.7513164614604,14.9384539565589,83775.2476688209,0.0,1.0
2020-05-18,20.05,20.34,19.0,19.58,116323,16.3135077248914,16.5494636969721,15.4591843777026,15.931096321864,142965.951243053,0.0,1.0
2020-05-19,19.21,20.22,19.21,19.93,72594,15.6300490471403,16.4518267430077,15.6300490471403,16.215870770927,89221.136529648,0.0,1.0
2020-05-20,20.24,20.57,19.63,19.63,97543,16.4680995686684,16.7366011920706,15.9717783860159,15.9717783860159,119884.526551939,0.0,1.0
2020-05-21,20.17,20.3,19.9,20.06,68177,16.4111446788558,16.5169180456506,16.1914615324359,16.3216441377218,83792.4542686973,0.0,1.0
2020-05-22,20.29,20.39,19.81,20.22,104111,16.5087816328203,16.590145761124,16.1182338169625,16.4518267430077,127956.879979587,0.0,1.0
2020-05-26,21.15,21.52,20.9,21.19,89732,17.2085131362321,17.5095604109558,17.0051028154728,17.2410587875536,110284.47286385,0.0,1.0
2020-05-27,23.12,23.33,22.01,22.05,101528,18.8113864638149,18.9822511332527,17.9082446396439,17.9407902909654,124782.262302423,0.0,1.0
2020-05-28,21.86,23.62,21.83,23.6,60100,17.7861984471883,19.2182071053334,17.7617892086972,19.2019342796727,73865.4751829606,0.0,1.0
2020-05-29,21.3,22.24,20.88,21.66,73922,17.3305593286876,18.0953821347424,16.9888299898121,17.6234701905809,90853.3054321932,0.0,1.0
2020-06-01,21.0,21.54,20.95,21.45,61123,17.0864669437765,17.5258332366165,17.0457848796247,17.4526055211432,75122.7860167737,0.0,1.0
2020-06-02,20.89,22.81,20.82,21.31,80411,16.9969664026425,18.5591576660735,16.9400115128299,17.338695741518,98828.5644748257,0.0,1.0
2020-06-03,21.96,22.31,21.27,21.5,66849,17.867562575492,18.152337024555,17.3061500901965,17.493287585295,82160.285366152,0.0,1.0
2020-06-04,22.2,22.5,21.68,21.87,46189,18.0628364834209,18.306928868332,17.6397430162417,17.7943348600187,56768.260120229,0.0,1.0
2020-06-05,24.09,24.6,23.16,23.55,127326,19.6006185083608,20.0155755627097,18.8439321151364,19.1612522155208,156489.109702922,0.0,1.0
2020-06-08,24.85,24.85,24.25,24.25,62122,20.2189858834689,20.2189858834689,19.7308011136467,19.7308011136467,76350.5998222275,0.0,1.0
2020-06-09,24.34,24.86,23.68,24.09,54199,19.80402882912,20.2271222962993,19.2670255823156,19.6006185083608,66612.8933351295,0.0,1.0
2020-06-10,22.73,24.25,22.68,24.25,56755,18.4940663634305,19.7308011136467,18.4533842992787,19.7308011136467,69754.3268553897,0.0,1.0
2020-06-11,20.96,21.74,20.92,21.42,122269,17.0539212924551,17.6885614932239,17.0213756411336,17.4281962826521,150273.840019058,0.0,1.0
2020-06-12,21.53,21.96,20.89,21.95,49751,17.5176968237861,17.867562575492,16.9969664026425,17.8594261626617,61146.1107458814,0.0,1.0
2020-06-15,21.63,21.76,20.52,20.66,53617,17.5990609520898,17.7048343188846,16.6959191279188,16.809828907544,65897.5903974176,0.0,1.0
2020-06-16,22.59,23.73,22.14,23.02,98406,18.3801565838053,19.3077076464675,18.0140180064387,18.7300223355112,120945.190530024,0.0,1.0
2020-06-17,21.9,23.0,21.83,22.5,58795,17.8187440985098,18.7137495098505,17.7617892086972,18.306928868332,72261.5742659262,0.0,1.0
2020-06-18,21.92,22.29,21.53,21.54,62900,17.8350169241706,18.1360641988942,17.5176968237861,17.5258332366165,77306.7951582064,0.0,1.0
2020-06-19,22.52,22.52,21.44,22.27,213986,18.3232016939927,18.3232016939927,17.4444691083128,18.1197913732335,262997.962936789,0.0,1.0
2020-06-22,22.56,22.71,22.17,22.71,86477,18.3557473453142,18.4777935377698,18.0384272449298,18.4777935377698,106283.938392627,0.0,1.0
2020-06-23,22.4,23.35,22.31,23.05,75562,18.2255647400283,18.9985239589134,18.152337024555,18.7544315740023,92868.9357034086,0.0,1.0
2020-06-24,21.4,21.98,21.16,21.98,57430,17.4119234569913,17.8838354011528,17.2166495490624,17.8838354011528,70583.9307779938,0.0,1.0
2020-06-25,22.07,22.2,21.15,21.15,69165,17.9570631166261,18.0628364834209,17.2085131362321,17.2085131362321,85006.7486028197,0.0,1.0
2020-06-26,21.32,21.8,20.67,21.64,207243,17.3468321543484,17.7373799702061,16.8179653203743,17.6071973649202,254710.527010686,0.0,1.0
2020-06-29,22.25,22.355,21.615,21.67,102987,18.1035185475728,18.1889508822916,17.5868563328443,17.6316066034113,126575.435818095,0.0,1.0
2020-06-30,22.84,23.01,22.01,22.01,51890,18.5835669045646,18.7218859226809,17.9082446396439,17.9082446396439,63775.0333983996,0.0,1.0
2020-07-01,21.82,22.91,21.82,22.84,72489,17.7536527958669,18.6405217943772,17.7536527958669,18.5835669045646,89092.0870305759,0.0,1.0
2020-07-02,20.3,21.81,19.71,21.81,331776,16.5169180456506,17.7455163830365,16.0368696886588,17.7455163830365,407766.920038302,0.0,1.0
2020-07-06,20.04,21.0,19.94,20.49,227783,16.305371312061,17.0864669437765,16.2240071837573,16.6715098894277,279955.067114814,0.0,1.0
2020-07-07,19.22,19.96,19.09,19.87,185158,15.6381854599707,16.2402800094181,15.5324120931759,16.1670522939447,227567.115705934,0.0,1.0
2020-07-08,18.81,19.35,18.25,19.08,187066,15.3045925339256,15.7439588267655,14.8489534154248,15.5242756803455,229912.129460493,0.0,1.0
2020-07-09,17.85,18.73,17.67,18.73,251573,14.5234969022101,15.2395012312826,14.3770414712634,15.2395012312826,309193.996475921,0.0,1.0
2020-07-10,18.73,18.84,17.94,17.94,133786,15.2395012312826,15.3290017724167,14.5967246176834,14.5967246176834,164428.726502954,0.0,1.0
2020-07-13,18.75,19.2,18.32,19.05,135415,15.2557740569433,15.62191263431,14.9059083052374,15.4998664418544,166430.837302839,0.0,1.0
2020-07-14,18.35,19.16,18.21,18.82,89624,14.9303175437285,15.5893669829885,14.8164077641034,15.3127289467559,110151.736236234,0.0,1.0
2020-07-15,18.91,19.25,18.56,18.9,160595,15.3859566622292,15.6625946984618,15.1011822131663,15.3778202493989,197378.136223088,0.0,1.0
2020-07-16,19.15,19.45,18.75,18.86,82773,15.5812305701581,15.8253229550692,15.2557740569433,15.3452745980774,101731.563682516,0.0,1.0
2020-07-17,18.39,19.16,18.34,19.16,87927,15.1581371029789,15.7928171230601,15.1169241146619,15.7928171230601,106673.895282437,0.24,1.0
2020-07-20,17.66,18.38,17.62,18.24,119004,14.5564274735512,15.1498945053155,14.5234570828977,15.034498138028,144376.815246639,0.0,1.0
2020-07-21,18.53,18.82,17.91,17.91,141220,15.2735334702664,15.5125688025048,14.7624924151361,14.7624924151361,171329.483455432,0.0,1.0
2020-07-22,18.07,18.38,17.87,18.31,111660,14.8943739777503,15.1498945053155,14.7295220244825,15.0921963216718,135467.002709486,0.0,1.0
2020-07-23,18.43,18.45,17.86,18.04,100048,15.1911074936325,15.2075926889592,14.7212794268191,14.8696461847602,121379.210881951,0.0,1.0
2020-07-24,18.335,18.69,18.32,18.5,83473,15.1128028158302,15.4054150328807,15.1004389193351,15.2488056772762,101270.258975183,0.0,1.0
2020-07-27,18.02,18.55,17.675,18.38,130365,14.8531609894334,15.2900186655932,14.5687913700463,15.1498945053155,158160.091422372,0.0,1.0
2020-07-28,17.82,18.15,17.75,17.89,139085,14.6883090361655,14.9603147590575,14.6306108525218,14.7460072198093,168739.280600473,0.0,1.0
2020-07-29,18.61,18.71,17.8,18.07,158608,15.3394742515735,15.4219002282075,14.6718238408387,14.8943739777503,192424.774903691,0.0,1.0
2020-07-30,18.23,18.39,17.92,18.3,113930,15.0262555403646,15.1581371029789,14.7707350127994,15.0839537240084,138220.988883143,0.0,1.0
2020-07-31,18.09,18.36,17.75,18.12,174849,14.9108591730771,15.1334093099887,14.6306108525218,14.9355869660673,212128.514747904,0.0,1.0
2020-08-03,18.25,18.29,17.87,18.23,95770,15.0427407356914,15.075711126345,14.7295220244825,15.0262555403646,116189.099493887,0.0,1.0
2020-08-04,18.73,18.73,18.12,18.12,174432,15.4383854235342,15.4383854235342,14.9355869660673,14.9355869660673,211622.606274593,0.0,1.0
2020-08-05,19.66,19.79,18.75,19.05,232890,16.2049470062297,16.3121007758538,15.454870618861,15.7021485487628,282544.422899984,0.0,1.0
2020-08-06,19.83,19.96,19.42,19.42,151243,16.3450711665074,16.4522249361315,16.0071246623083,16.0071246623083,183489.484961408,0.0,1.0
2020-08-07,21.27,21.27,19.66,19.66,171299,17.5320052300359,17.5320052300359,16.2049470062297,16.2049470062297,207821.62007104,0.0,1.0
2020-08-10,20.84,21.92,20.76,21.33,134318,17.1775735305101,18.0677740781565,17.1116327492029,17.5814608160163,162955.909635793,0.0,1.0
2020-08-11,20.89,21.71,20.71,21.25,74375,17.218786518827,17.8946795272252,17.070419760886,17.5155200347092,90232.4765047289,0.0,1.0
2020-08-12,20.9,21.36,20.675,21.34,73946,17.2270291164904,17.6061886090065,17.0415706690641,17.5897034136797,89712.0095142007,0.0,1.0
2020-08-13,20.4,20.77,20.27,20.69,36438,16.8148992333208,17.1198753468663,16.7077454636967,17.0539345655592,44206.9375311503,0.0,1.0
2020-08-14,20.6,20.78,20.11,20.21,36148,16.9797511865887,17.1281179445297,16.5758639010824,16.6582898777163,43855.1066983923,0.0,1.0
2020-08-17,20.4,20.59,20.15,20.46,35587,16.8148992333208,16.9715085889253,16.608834291736,16.8643548193012,43174.496018471,0.0,1.0
2020-08-18,19.83,20.39,19.78,20.39,71592,16.3450711665074,16.8066566356574,16.3038581781905,16.8066566356574,86856.1137200208,0.0,1.0
2020-08-19,20.0,20.37,19.72,19.86,35978,16.4851953267851,16.7901714403306,16.2544025922101,16.3697989594976,43648.8610378102,0.0,1.0
2020-08-20,20.12,20.24,19.57,19.65,73717,16.5841064987458,16.6830176707065,16.1307636272592,16.1967044085664,89434.1844772987,0.0,1.0
2020-08-21,20.01,20.25,19.78,19.96,148180,16.4934379244485,16.6912602683699,16.3038581781905,16.4522249361315,179773.423441623,0.0,1.0
2020-08-24,20.35,20.39,19.83,20.23,67042,16.7736862450038,16.8066566356574,16.3450711665074,16.6747750730431,81336.0092750257,0.0,1.0
2020-08-25,20.23,20.77,20.05,20.5,57708,16.6747750730431,17.1198753468663,16.5264083151021,16.8973252099547,70011.9092992927,0.0,1.0
2020-08-26,19.78,20.22,19.75,20.04,72614,16.3038581781905,16.6665324753797,16.2791303852003,16.5181657174387,88096.0141030502,0.0,1.0
2020-08-27,20.06,20.39,19.81,19.82,45747,16.5346509127654,16.8066566356574,16.3285859711806,16.336828568844,55500.7072626802,0.0,1.0
2020-08-28,20.135,20.25,19.85,20.25,131457,16.5964703952409,16.6912602683699,16.3615563618342,16.6912602683699,159484.916489171,0.0,1.0
2020-08-31,20.01,20.19,19.83,20.02,88565,16.4934379244485,16.6418046823896,16.3450711665074,16.5016805221119,107447.923114505,0.0,1.0
2020-09-01,20.04,20.3375,19.71,19.87,59008,16.5181657174387,16.7633829979246,16.2461599945467,16.378041557161,71589.0819978625,0.0,1.0
2020-09-02,20.14,20.23,19.98,20.0,65336,16.6005916940726,16.6747750730431,16.4687101314583,16.4851953267851,79266.2734105943,0.0,1.0
2020-09-03,20.23,20.74,20.015,20.23,82883,16.6747750730431,17.0951475538761,16.4975592232802,16.6747750730431,100554.465211986,0.0,1.0
2020-09-04,20.63,20.84,20.11,20.62,101249,17.0044789795788,17.1775735305101,16.5758639010824,16.9962363819154,122836.275813476,0.0,1.0
2020-09-08,20.08,20.51,19.88,20.51,91228,16.5511361080922,16.9055678076181,16.3862841548244,16.9055678076181,110678.700727037,0.0,1.0
2020-09-09,20.02,20.28,19.94,20.23,103032,16.5016805221119,16.7159880613601,16.4357397408047,16.6747750730431,124999.428830053,0.0,1.0
2020-09-10,19.63,20.27,19.63,20.27,178291,16.1802192132396,16.7077454636967,16.1802192132396,16.7077454636967,216304.382769809,0.0,1.0
2020-09-11,19.54,19.69,19.32,19.69,69527,16.106035834269,16.2296747992199,15.9246986856744,16.2296747992199,84350.8355488308,0.0,1.0
2020-09-14,19.97,20.08,19.53,19.53,69297,16.4604675337949,16.5511361080922,16.0977932366056,16.0977932366056,84071.7973021606,0.0,1.0
2020-09-15,19.64,20.23,19.62,20.04,60959,16.188461810903,16.6747750730431,16.1719766155762,16.5181657174387,73956.0542554857,0.0,1.0
2020-09-16,19.73,19.84,19.51,19.66,53161,16.2626451898735,16.3533137641708,16.0813080412789,16.2049470062297,64495.4444836018,0.0,1.0
2020-09-17,19.56,19.71,19.42,19.42,45693,16.1225210295958,16.2461599945467,16.0071246623083,16.0071246623083,55435.193935201,0.0,1.0
2020-09-18,18.84,19.59,18.81,19.56,329686,15.5290539978316,16.147248822586,15.5043262048414,16.1225210295958,399978.275615972,0.0,1.0
2020-09-21,17.7,18.45,17.41,18.37,151420,14.5893978642048,15.2075926889592,14.3503625319664,15.1416519076521,183704.223090367,0.0,1.0
2020-09-22,17.12,17.84,17.01,17.77,172971,14.111327199728,14.7047942314923,14.0206586254307,14.6470960478486,209850.106803354,0.0,1.0
2020-09-23,16.53,17.44,16.51,17.15,173382,13.6250139375879,14.3750903249566,13.6085287422611,14.1360549927182,210348.736018055,0.0,1.0
2020-09-24,17.01,17.55,16.64,16.68,137800,14.0206586254307,14.4657588992539,13.7156825118852,13.7486529025388,167180.306048425,0.0,1.0
2020-09-25,17.1,17.155,16.77,16.77,97643,14.0948420044013,14.1401762915499,13.8228362815093,13.8228362815093,118461.441389596,0.0,1.0
2020-09-28,17.54,17.8099,17.35,17.39,64393,14.4575163015905,14.6799840125255,14.3009069459861,14.3338773366396,78122.2165992472,0.0,1.0
2020-09-29,17.34,17.45,16.92,17.45,47175,14.2926643483227,14.38333292262,13.9464752464602,14.38333292262,57233.1708115707,0.0,1.0
2020-09-30,17.43,17.81,17.27,17.27,63173,14.3668477272932,14.6800664385021,14.2349661646789,14.2349661646789,76642.1006821275,0.0,1.0
2020-10-01,17.56,17.56,17.05,17.37,82544,14.4740014969173,14.4740014969173,14.0536290160843,14.3173921413129,100143.187100589,0.0,1.0
2020-10-02,17.91,18.16,17.27,17.935,116672,14.7624924151361,14.9685573567209,14.2349661646789,14.7830989092945,141547.610067357,0.0,1.0
2020-10-05,18.54,18.58,18.06,18.12,79923,15.2817760679298,15.3147464585834,14.8861313800869,14.9355869660673,96963.3642983183,0.0,1.0
2020-10-06,18.75,19.39,18.64,18.81,126982,15.454870618861,15.9823968693181,15.3642020445637,15.5043262048414,154055.802776786,0.0,1.0
2020-10-07,19.04,19.2699,18.755,18.97,59079,15.6939059510994,15.8834032713808,15.4589919176927,15.6362077674557,71675.2198914,0.0,1.0
2020-10-08,19.38,19.51,18.637,19.26,80561,15.9741542716548,16.0813080412789,15.3617292652647,15.875243099694,97737.3921303856,0.0,1.0
2020-10-09,19.32,19.59,18.54,18.54,61060,15.9246986856744,16.147248822586,15.2817760679298,15.2817760679298,74078.5884420671,0.0,1.0
2020-10-12,19.62,19.67,19.18,19.29,44947,16.1719766155762,16.2131896038931,15.8093023183869,15.8999708926842,54530.1394481753,0.0,1.0
2020-10-13,19.0,19.45,18.84,19.44,43719,15.6609355604458,16.0318524552985,15.5290539978316,16.0236098576351,53040.3178529109,0.0,1.0
2020-10-14,18.88,19.1,18.88,18.97,49251,15.5620243884851,15.7433615370798,15.5620243884851,15.6362077674557,59751.7942902105,0.0,1.0
2020-10-15,19.48,19.51,18.425,18.62,51625,16.0565802482887,16.0813080412789,15.1869861948008,15.3477168492369,62631.9542797528,0.0,1.0
2020-10-16,19.51,19.7,19.035,19.38,38216,16.0813080412789,16.2379173968833,15.6897846522677,15.9741542716548,46364.0244988868,0.0,1.0
2020-10-19,19.29,19.8499,19.23,19.68,30514,15.8999708926842,16.3614739358576,15.8505153067039,16.2214322015565,37019.8828647435,0.0,1.0
2020-10-20,19.43,19.88,19.3,19.88,50352,16.0153672599717,16.3862841548244,15.9082134903476,16.3862841548244,61087.5382449224,0.0,1.0
2020-10-21,19.52,19.61,19.38,19.5,53645,16.0895506389423,16.1637340179128,15.9741542716548,16.0730654436155,65082.6380113769,0.0,1.0
2020-10-22,20.06,20.09,19.325,19.35,73365,16.7324732566869,16.757496895655,16.1193941019678,16.1402471344412,87954.8335397372,0.24,1.0
2020-10-23,20.36,20.69,20.02,20.69,78900,16.9827096463681,17.2579696750175,16.6991084047294,17.2579696750175,94590.5590715639,0.0,1.0
2020-10-26,20.15,20.16,19.7,20.04,40068,16.8075441735912,16.8158853865806,16.4321895890694,16.7157908307081,48036.1789718559,0.0,1.0
2020-10-27,19.18,20.05,19.06,19.73,56227,15.9984465136218,16.7241320436975,15.8983519577493,16.4572132280375,67408.6611523045,0.0,1.0
2020-10-28,18.62,19.705,18.58,18.99,81390,15.5313385862168,16.436360195564,15.4979737342593,15.8399634668237,97575.7364110848,0.0,1.0
2020-10-29,19.41,19.43,18.24,18.42,64073,16.1902944123775,16.2069768383562,15.2143724926206,15.3645143264293,76814.9669377984,0.0,1.0
2020-10-30,19.54,19.74,19.145,19.4,123437,16.2987301812394,16.4655544410269,15.969252268159,16.1819531993881,147984.471991338,0.0,1.0
2020-11-02,19.62,20.29,19.44,20.29,73391,16.3654598851544,16.9243211554425,16.2153180513456,16.9243211554425,87986.0040661738,0.0,1.0
2020-11-03,20.15,20.44,19.93,20.13,82899,16.8075441735912,17.0494393502831,16.624037487825,16.7908617476125,99384.8258108186,0.0,1.0
2020-11-04,18.84,19.66,18.55,19.66,102773,15.7148452719831,16.3988247371119,15.4729500952912,16.3988247371119,123211.09667252,0.0,1.0
2020-11-05,19.44,19.63,18.81,18.81,74679,16.2153180513456,16.3738010981437,15.689821633015,15.689821633015,89530.1439911953,0.0,1.0
2020-11-06,18.73,19.65,18.52,19.42,62293,15.6230919291,16.3904835241225,15.4479264563231,16.1986356253669,74680.9847432814,0.0,1.0
2020-11-09,21.4,22.1,19.745,20.43,192433,17.8501957972632,18.4340807065194,16.4697250475215,17.0410981372938,230701.458223298,0.0,1.0
2020-11-10,22.26,22.46,21.34,22.125,84105,18.5675401143494,18.7343643741369,17.8001485193269,18.4549337389929,100830.658690924,0.0,1.0
2020-11-11,21.2,22.29,20.83,22.29,57284,17.6833715374757,18.5925637533176,17.3747466568688,18.5925637533176,68675.8629385988,0.0,1.0
2020-11-12,20.45,20.85,20.0,20.53,69132,17.0577805632725,17.3914290828475,16.6824259787506,17.1245102671875,82880.0320625519,0.0,1.0
2020-11-13,20.68,21.39,20.5,21.39,161295,17.2496284620281,17.8418545842738,17.0994866282194,17.8418545842738,193371.15621607,0.0,1.0
2020-11-16,21.59,21.695,21.2,21.2,121167,18.0086788440613,18.0962615804497,17.6833715374757,17.6833715374757,145263.045260129,0.0,1.0
2020-11-17,21.17,21.28,20.91,21.15,87401,17.6583478985075,17.7501012413907,17.4414763607838,17.6416654725288,104782.122349984,0.0,1.0
2020-11-18,21.07,21.99,21.05,21.99,160117,17.5749357686138,18.3423273636363,17.558253342635,18.3423273636363,191958.891595203,0.0,1.0
2020-11-19,21.52,21.58,20.67,20.67,111734,17.9502903531357,18.0003376310719,17.2412872490388,17.2412872490388,133954.13849559,0.0,1.0
2020-11-20,21.79,21.97,21.23,21.23,91781,18.1755031038488,18.3256449376576,17.7083951764438,17.7083951764438,110033.157188177,0.0,1.0
2020-11-23,22.28,22.77,22.045,22.77,91617,18.5842225403282,18.9929419768076,18.3882040350779,18.9929419768076,109836.543098345,0.0,1.0
2020-11-24,23.63,23.77,22.75,23.31,83639,19.7102862938939,19.8270632757451,18.9762595508288,19.4433674782338,100271.986947864,0.0,1.0
2020-11-25,24.29,24.35,23.35,23.92,106788,20.2608063511926,20.3108536291289,19.4767323301913,19.9521814705857,128024.545274197,0.0,1.0
2020-11-27,23.59,25.16,23.51,25.16,128580,19.6769214419364,20.9864918812683,19.6101917380214,20.9864918812683,154150.24189381,0.0,1.0
2020-11-30,22.32,23.61,22.23,23.54,121967,18.6175873922857,19.6936038679151,18.5425164753813,19.6352153769895,146222.13838126,0.0,1.0
2020-12-01,23.08,23.42,22.49,23.365,85756,19.2515195794782,19.535120821117,18.7593880131051,19.4892441496754,102809.987119658,0.0,1.0
2020-12-02,23.68,23.76,22.87,22.87,65671,19.7519923588407,19.8187220627557,19.0763541067013,19.0763541067013,78730.7554472582,0.0,1.0
2020-12-03,23.65,23.95,23.2,23.68,61799,19.7269687198726,19.9772051095539,19.3516141353507,19.7519923588407,74088.7447409831,0.0,1.0
2020-12-04,25.08,25.21,23.68,24.32,92643,20.9197621773533,21.0281979462152,19.7519923588407,20.2858299901608,111066.580026196,0.0,1.0
2020-12-07,24.91,25.33,24.44,24.78,109812,20.7779615565339,21.1282925020877,20.3859245460333,20.669525787672,131649.917272073,0.0,1.0
2020-12-08,24.32,24.92,24.29,24.3,132716,20.2858299901608,20.7863027695233,20.2608063511926,20.269147564182,159108.753330059,0.0,1.0
2020-12-09,24.28,25.78,23.78,25.78,113279,20.2524651382033,21.5036470866095,19.8354044887345,21.5036470866095,135806.387085775,0.0,1.0
2020-12-10,24.47,24.51,23.88,23.9,54613,20.4109481850014,20.4443130369589,19.9188166186282,19.935499044607,65473.6907804221,0.0,1.0
2020-12-11,24.33,24.81,23.96,24.09,80006,20.2941712031501,20.6945494266401,19.9855463225432,20.0939820914051,95916.5053115277,0.0,1.0
2020-12-14,24.16,25.043,24.07,24.75,44755,20.1523705823307,20.8888996892926,20.0772996654264,20.6445021487039,53655.2657952832,0.0,1.0
2020-12-15,24.9,25.0,23.94,24.29,77967,20.7696203435445,20.8530324734383,19.9688638965645,20.2608063511926,93472.0167190446,0.0,1.0
2020-12-16,25.29,25.54,24.41,24.41,150245,21.0949276501302,21.3034579748645,20.3609009070651,20.3609009070651,180123.682480444,0.0,1.0
2020-12-17,25.04,25.21,24.5,24.985,90513,20.8863973253958,21.0281979462152,20.4359718239695,20.8405206539542,108512.994591184,0.0,1.0
2020-12-18,24.27,25.03,24.11,25.03,215877,20.2441239252139,20.8780561124064,20.1106645173839,20.8780561124064,258807.682138047,0.0,1.0
2020-12-21,24.09,24.39,23.63,24.14,76476,20.0939820914051,20.3442184810864,19.7102862938939,20.135688156352,91684.5069145363,0.0,1.0
2020-12-22,23.51,24.6571,23.42,23.97,49295,19.6101917380214,20.5670122800326,19.535120821117,19.9938875355326,59098.1192577025,0.0,1.0
2020-12-23,24.47,24.52,23.71,24.315,70803,20.4109481850014,20.4526542499483,19.7770159978089,20.2816593836661,84883.3378193146,0.0,1.0
2020-12-24,24.48,24.57,24.14,24.48,42574,20.4192893979908,20.4943603148951,20.135688156352,20.4192893979908,51040.5381737991,0.0,1.0
2020-12-28,24.57,25.15,24.415,24.415,65001,20.4943603148951,20.9781506682789,20.3650715135598,20.3650715135598,77927.5149583108,0.0,1.0
2020-12-29,23.91,24.52,23.78,24.43,57650,19.9438402575964,20.4526542499483,19.8354044887345,20.3775833330439,69114.6480415164,0.0,1.0
2020-12-30,24.17,24.25,23.97,23.97,61434,20.1607117953201,20.2274414992351,19.9938875355326,19.9938875355326,73651.1585044671,0.0,1.0
2020-12-31,24.18,24.41,23.79,24.3,121756,20.1690530083095,20.3609009070651,19.8437457017239,20.269147564182,145969.177570562,0.0,1.0
2021-01-04,24.2,24.55,23.45,24.32,100277,20.1857354342882,20.4776778889164,19.5601444600851,20.2858299901608,120218.726134591,0.0,1.0
2021-01-05,24.77,25.02,24.22,24.22,128516,20.6611845746826,20.869714899417,20.202417860267,20.202417860267,154073.514444121,0.0,1.0
2021-01-06,25.24,26.87,24.99,25.8,287711,21.0532215851833,22.4128393024515,20.8446912604489,21.5203295125883,344927.05121722,0.0,1.0
2021-01-07,26.07,26.79,25.625,26.79,176369,21.7455422633014,22.3461095985365,21.3743582852742,22.3461095985365,211442.868350984,0.0,1.0
2021-01-08,25.98,26.26,25.128,26.26,82420,21.6704713463971,21.9040253100996,20.9597999997023,21.9040253100996,98810.5688045408,0.0,1.0
2021-01-11,26.56,26.6,25.54,25.75,113809,22.1542616997808,22.1876265517383,21.3034579748645,21.4786234476414,136441.786278525,0.0,1.0
2021-01-12,27.4,27.685,26.81,26.81,100498,22.8549235908883,23.0926481610855,22.3627920245152,22.3627920245152,120483.675609303,0.0,1.0
2021-01-13,27.03,27.37,26.205,26.205,79248,22.5462987102815,22.8298999519202,21.858148638658,21.858148638658,95007.7645792557,0.0,1.0
2021-01-14,27.52,27.805,27.14,27.43,104657,22.9550181467608,23.192742716958,22.6380520531646,22.8799472298565,125469.760972784,0.0,1.0
2021-01-15,26.98,27.305,26.6,27.25,85718,22.5045926453346,22.7756820674893,22.1876265517383,22.7298053960477,102764.430196404,0.0,1.0
2021-01-19,27.38,27.535,26.87,27.36,89398,22.8382411649096,22.9675299662449,22.4128393024515,22.8215587389308,107176.258553608,0.0,1.0
2021-01-20,26.52,27.16,25.7,27.16,270182,22.1208968478233,22.6547344791433,21.4369173826945,22.6547344791433,323912.122066835,0.0,1.0
2021-01-21,26.69,27.07,26.05,26.46,206920,22.2626974686427,22.579663562239,21.7288598373227,22.0708495698871,248069.435780583,0.0,1.0
2021-01-22,27.24,27.27,26.04,26.28,238601,22.7214641830583,22.7464878220265,21.7205186243333,21.9207077360783,286050.72224378,0.0,1.0
2021-01-25,27.16,27.26,26.11,26.87,178727,22.6547344791433,22.7381466090371,21.7789071152589,22.4128393024515,214269.795325518,0.0,1.0
2021-01-26,29.07,29.92,28.53,29.0,1082412,24.247906160114,24.9569092642109,23.7974806586878,24.1895176691884,1297667.37928732,0.0,1.0
2021-01-27,27.69,28.84,27.46,28.43,474660,23.0968187675802,24.0560582613584,22.9049708688246,23.714068528794,569053.926095165,0.0,1.0
2021-01-28,27.83,28.12,26.93,28.06,444551,23.2135957494315,23.4554909261234,22.4628865803877,23.4054436481871,532957.25761499,0.0,1.0
2021-01-29,24.43,28.66,24.34,27.73,3788311,20.3775833330439,23.9059164275496,20.3025124161395,23.1301836195377,4541678.77600703,0.0,1.0
2021-02-01,25.41,26.55,24.48,25.11,406978,21.1950222060027,22.1459204867914,20.4192893979908,20.9447858163214,487912.250314662,0.0,1.0
2021-02-02,25.59,26.5,24.17,26.23,724882,21.3451640398114,22.1042144218446,20.1607117953201,21.8790016711314,869036.674789776,0.0,1.0
2021-02-03,26.12,26.33,24.55,25.45,416996,21.7872483282483,21.9624138010252,20.4776778889164,21.2283870579602,499922.493924028,0.0,1.0
2021-02-04,27.38,27.48,25.9,25.9,323017,23.0384302766546,23.1225735574313,21.7931097211598,21.7931097211598,383889.23871094,0.24,1.0
2021-02-05,25.86,27.275,25.8,27.27,223560,21.7594524088491,22.9500798318391,21.7089664403831,22.9458726678003,265689.66403074,0.0,1.0
2021-02-08,25.96,26.36,25.63,25.99,216690,21.8435956896258,22.1801688127325,21.5659228630627,21.8688386738588,257525.019228937,0.0,1.0
2021-02-09,26.41,26.725,25.6,25.96,186881,22.2222404531208,22.4872917875674,21.5406798788297,21.8435956896258,222098.54224248,0.0,1.0
2021-02-10,26.52,26.95,26.12,26.69,227562,22.3147980619752,22.6766141693149,21.9782249388685,22.4578416392955,270445.837028821,0.0,1.0
2021-02-11,27.37,27.39,25.81,26.37,315522,23.0300159485769,23.0468446047323,21.7173807684607,22.1885831408102,374981.813268507,0.0,1.0
2021-02-12,26.98,27.44,26.38,27.44,132349,22.7018571535479,23.0889162451206,22.1969974688878,23.0889162451206,157290.040010755,0.0,1.0
2021-02-16,27.03,27.51,26.74,27.33,154936,22.7439287939362,23.1478165416643,22.4999132796839,22.9963586362663,184133.538138606,0.0,1.0
2021-02-17,27.69,27.77,27.08,27.32,130574,23.2992744470623,23.3665890716837,22.7860004343246,22.9879443081886,155180.542991367,0.0,1.0
2021-02-18,27.6,27.7,27.267,27.58,146121,23.2235454943633,23.30768877514,22.943348369377,23.206716838208,173657.359983163,0.0,1.0
2021-02-19,28.16,28.2443,27.56,27.7,153261,23.6947478667127,23.7656806524074,23.1898881820526,23.30768877514,182142.886021718,0.0,1.0
2021-02-22,28.76,28.94,28.0,28.18,142737,24.1996075513728,24.3510654567708,23.56011861747,23.711576522868,169635.648482536,0.0,1.0
2021-02-23,29.04,29.44,28.65,28.78,232167,24.4352087375475,24.7717818606542,24.1070499425184,24.2164362075281,275918.644788982,0.0,1.0
2021-02-24,30.8,31.37,29.4,29.41,302744,25.916130479217,26.3957471796441,24.7381245483435,24.7465388764212,359795.811626957,0.0,1.0
2021-02-25,30.41,31.42,30.05,30.77,206410,25.587971684188,26.4378188200324,25.2850558733919,25.890887494984,245307.763251857,0.0,1.0
2021-02-26,29.41,30.14,29.07,30.12,278477,24.7465388764212,25.3607848260909,24.4604517217805,25.3439561699356,330955.719137093,0.0,1.0
2021-03-01,30.28,30.36,29.4,30.09,145914,25.4785854191783,25.5459000437996,24.7381245483435,25.3187131857026,173411.351034986,0.0,1.0
2021-03-02,29.95,30.84,29.748,30.2,121588,25.2009125926152,25.9497877915277,25.0309431654464,25.4112707945569,144501.140052647,0.0,1.0
2021-03-03,30.52,31.44,29.99,30.32,178236,25.6805292930423,26.4546474761878,25.2345699049259,25.512242731489,211824.400421288,0.0,1.0
2021-03-04,30.14,31.35,29.97,30.71,174033,25.3607848260909,26.3789185234887,25.2177412487706,25.840401526518,206829.34916918,0.0,1.0
2021-03-05,30.96,31.19,30.24,30.95,282855,26.0507597284597,26.2442892742461,25.4449281068676,26.042345400382,336158.748968577,0.0,1.0
2021-03-08,32.18,32.73,31.1252,31.83,202134,27.0773077539352,27.5400957982069,26.1897644283028,26.7828062712168,240225.955220923,0.0,1.0
2021-03-09,31.52,32.05,30.98,32.05,157438,26.5219621008091,26.9679214889255,26.067588384615,26.9679214889255,187107.037599176,0.0,1.0
2021-03-10,32.19,32.47,30.82,31.8,112747,27.0857220820128,27.3213232681875,25.9329591353724,26.7575632869838,133994.062222553,0.0,1.0
2021-03-11,32.38,32.38,31.61,32.28,246955,27.2455943154885,27.2455943154885,26.5976910535081,27.1614510347119,293493.428970798,0.0,1.0
2021-03-12,33.12,33.32,32.49,32.5,125122,27.868254593236,28.0365411547893,27.3381519243429,27.3465662524205,148701.118907024,0.0,1.0
2021-03-15,32.66,33.28,32.0255,33.28,100926,27.4811955016632,28.0028838424786,26.9473063851352,28.0028838424786,119945.406297936,0.0,1.0
2021-03-16,32.35,32.46,31.505,32.46,120514,27.2203513312555,27.3129089401099,26.5093406086926,27.3129089401099,143224.745799788,0.0,1.0
2021-03-17,32.27,32.68,31.84,32.43,123326,27.1530367066342,27.4980241578186,26.7912205992945,27.2876659558769,146566.66445811,0.0,1.0
2021-03-18,32.17,33.4,31.33,32.58,157542,27.0688934258575,28.1038557794107,26.3620898673334,27.4138808770419,187230.636297777,0.0,1.0
2021-03-19,32.57,32.69,30.02,31.02,611838,27.4054665489642,27.5064384858962,25.2598128891589,26.1012456969257,727138.274562714,0.0,1.0
2021-03-22,31.18,32.625,30.76,32.3,97257,26.2358749461684,27.4517453533914,25.8824731669063,27.1782796908672,115584.986825182,0.0,1.0
2021-03-23,29.95,31.19,29.74,30.93,143213,25.2009125926152,26.2442892742461,25.0242117029842,26.0255167442267,170201.35021844,0.0,1.0
2021-03-24,29.85,31.29,29.75,30.34,133232,25.1167693118386,26.3284325550227,25.0326260310619,25.5290713876443,158339.440499837,0.0,1.0
2021-03-25,30.43,30.69,29.08,30.17,131758,25.6048003403433,25.8235728703627,24.4688660498581,25.3860278103239,156587.666636976,0.0,1.0
2021-03-26,30.87,31.12,30.42,30.9,86880,25.9750307757607,26.1853889777024,25.5963860122656,26.0002737599937,103252.451292676,0.0,1.0
2021-03-29,30.0,30.915,29.78,30.56,119891,25.2429842330036,26.0128952521102,25.0578690152949,25.714186605353,142484.342057208,0.0,1.0
2021-03-30,30.65,31.24,30.16,30.43,118864,25.789915558052,26.2863609146344,25.3776134822463,25.6048003403433,141263.804908525,0.0,1.0
2021-03-31,30.14,30.8,29.88,30.6,175182,25.3607848260909,25.916130479217,25.1420122960716,25.7478439176637,208194.877098914,0.0,1.0
2021-04-01,30.05,30.2,29.51,29.87,176079,25.2850558733919,25.4112707945569,24.8306821571979,25.1335979679939,209260.915874346,0.0,1.0
2021-04-05,30.4,30.58,29.85,30.58,135917,25.5795573561103,25.7310152615083,25.1167693118386,25.7310152615083,161530.426131983,0.0,1.0
2021-04-06,31.86,33.98,31.65,31.7,219385,26.8080492554498,28.5918868079154,26.6313483658188,26.6734200062071,260727.889351333,0.0,1.0
2021-04-07,31.67,31.97,30.93,31.56,177840,26.6481770219741,26.9006068643042,26.0255167442267,26.5556194131198,211353.774607385,0.0,1.0
2021-04-08,31.94,31.95,30.8,31.48,105571,26.8753638800711,26.8837782081488,25.916130479217,26.4883047884984,125465.752019097,0.0,1.0
2021-04-09,32.4,33.01,31.94,33.01,103495,27.2624229716439,27.7756969843816,26.8753638800711,27.7756969843816,122998.531843181,0.0,1.0
2021-04-12,32.94,33.07,32.3661,32.39,81694,27.7167966878379,27.8261829528476,27.2338983994606,27.2540086435662,97089.1546489861,0.0,1.0
2021-04-13,31.9,32.85,31.78,32.85,91749,26.8417065677605,27.6410677351389,26.7407346308285,27.6410677351389,109039.009595439,0.0,1.0
2021-04-14,32.76,32.85,31.96,31.96,120233,27.5653387824399,27.6410677351389,26.8921925362265,26.8921925362265,142890.791623761,0.0,1.0
2021-04-15,32.83,33.24,31.96,33.16,64645,27.6242390789836,27.969226530168,26.8921925362265,27.9019119055466,76827.2872216282,0.0,1.0
2021-04-16,33.16,33.38,32.84,33.25,108798,27.9019119055466,28.0870271232553,27.6326534070613,27.9776408582456,129300.877022797,0.0,1.0
2021-04-19,32.67,33.625,32.45,33.01,108796,27.4896098297409,28.2931781611582,27.3044946120322,27.7756969843816,129298.500124747,0.0,1.0
2021-04-20,31.67,32.68,31.51,32.68,125575,26.6481770219741,27.4980241578186,26.5135477727314,27.4980241578186,149239.486315353,0.0,1.0
2021-04-21,32.23,32.34,31.34,31.46,86657,27.1193793943235,27.2119370031779,26.3705041954111,26.4714761323431,102987.4271601,0.0,1.0
2021-04-22,31.72,32.32,31.5,32.2,101784,26.6902486623625,27.1951083470225,26.5051334446538,27.0941364100905,120965.095561392,0.0,1.0
2021-04-23,33.08,33.44,31.84,31.84,136544,27.8345972809253,28.1375130917213,26.7912205992945,26.7912205992945,162275.583670663,0.0,1.0
2021-04-26,32.85,33.86,32.65,33.24,169636,27.6410677351389,28.4909148709834,27.4727811735856,27.969226530168,201603.738806221,0.0,1.0
2021-04-27,32.8,32.96,32.15,32.84,84148,27.5989960947506,27.7336253439933,27.0520647697022,27.6326534070613,100005.608556355,0.0,1.0
2021-04-28,33.0,33.21,32.57,32.97,86645,27.7672826563039,27.943983545935,27.4054665489642,27.7420396720709,102973.1657718,0.0,1.0
2021-04-29,33.25,33.76,32.87,33.53,69638,27.9776408582456,28.4067715902067,27.6578963912943,28.2132420444203,82761.2132034922,0.0,1.0
2021-04-30,33.12,34.0,32.335,32.68,170178,27.868254593236,28.6087154640707,27.207729839139,27.4980241578186,202247.878177775,0.0,1.0
2021-05-03,33.37,33.87,33.12,33.17,275434,28.0786127951777,28.499329199061,27.868254593236,27.9103262336243,327339.268753994,0.0,1.0
2021-05-04,34.0,34.06,33.1618,33.32,185046,28.6087154640707,28.6592014325367,27.9034264846006,28.0365411547893,219917.738281591,0.0,1.0
2021-05-05,33.92,34.62,33.52,34.62,154397,28.5414008394494,29.1304038048861,28.2048277163427,29.1304038048861,183492.964114127,0.0,1.0
2021-05-06,34.07,34.18,33.38,34.18,133330,28.6676157606144,28.7601733694687,28.0870271232553,28.7601733694687,158455.908504288,0.0,1.0
2021-05-07,34.6,34.67,33.93,33.98,96189,29.1135751487308,29.1724754452745,28.5498151675271,28.5918868079154,114315.723266474,0.0,1.0
2021-05-10,34.06,35.06,33.98,35.0,238613,28.8611453064008,29.7085071768177,28.7933563567674,29.6576654645927,281595.158255815,0.24,1.0
2021-05-11,33.28,34.28,33.1,33.65,104408,28.2002030474756,29.0475649178925,28.0476779108005,28.5137269395298,123215.362462117,0.0,1.0
2021-05-12,32.79,34.4996,32.65,33.69,165764,27.7849957309713,29.2336455846361,27.6663650691129,28.5476214143465,195623.624082162,0.0,1.0
2021-05-13,34.12,34.295,32.07,32.07,133440,28.9119870186258,29.0602753459487,27.1748951842711,27.1748951842711,157476.993783473,0.0,1.0
2021-05-14,34.73,34.82,33.85,34.34,114034,29.4288777595801,29.5051403279176,28.6831993136132,29.0984066301175,134575.326057439,0.0,1.0
2021-05-17,34.48,34.8606,34.13,34.6,108041,29.2170372919759,29.5395432198566,28.92046063733,29.3187207164259,127502.786910673,0.0,1.0
2021-05-18,34.21,34.715,34.07,34.49,133737,28.9882495869633,29.4161673315239,28.8696189251049,29.2255109106801,157827.493387443,0.0,1.0
2021-05-19,34.54,34.67,33.42,33.7,179314,29.2678790042009,29.3780360473551,28.3188337093339,28.5560950330507,211614.430929929,0.0,1.0
2021-05-20,34.98,35.0,34.35,34.72,180512,29.6407182271843,29.6576654645927,29.1068802488217,29.4204041408759,213028.230679275,0.0,1.0
2021-05-21,35.6,35.79,34.89,35.27,218205,30.1660825868428,30.3270813422221,29.5644556588468,29.8864531696053,257510.996916389,0.0,1.0
2021-05-24,34.97,35.8746,34.7,35.69,136613,29.6322446084802,30.3987681564593,29.4034569034676,30.2423451551804,161221.556892548,0.0,1.0
2021-05-25,33.48,35.35,33.46,34.95,177775,28.3696754215589,29.9542421192386,28.3527281841506,29.6152973710718,209798.20570936,0.0,1.0
2021-05-26,33.81,33.91,33.32,33.53,125371,28.6493048387965,28.7340410258382,28.2340975222922,28.4120435150798,147954.497808962,0.0,1.0
2021-05-27,34.71,34.82,34.0,34.18,157871,29.4119305221718,29.5051403279176,28.8103035941758,28.9628287308508,186308.831576669,0.0,1.0
2021-05-28,34.71,34.79,33.99,34.67,83626,29.4119305221718,29.4797194718051,28.8018299754716,29.3780360473551,98689.8312510248,0.0,1.0
2021-06-01,34.93,35.45,34.5,35.0,163242,29.5983501336635,30.0389783062803,29.2339845293842,29.6576654645927,192647.327781788,0.0,1.0
2021-06-02,34.44,35.385,34.34,35.09,97865,29.1831428171592,29.9838997847032,29.0984066301175,29.7339280329302,115493.749974668,0.0,1.0
2021-06-03,34.5,34.85,34.1,34.49,97779,29.2339845293842,29.5305611840301,28.8950397812174,29.2255109106801,115392.258506852,0.0,1.0
2021-06-04,34.9,35.11,34.27,34.7,107223,29.572929277551,29.7508752703385,29.0390912991883,29.4034569034676,126537.437833074,0.0,1.0
2021-06-07,35.23,35.5,34.59,35.16,133684,29.8525586947886,30.0813463998012,29.3102470977217,29.7932433638594,157764.946320068,0.0,1.0
2021-06-08,35.1,35.35,33.2969,34.97,125829,29.7424016516344,29.9542421192386,28.2145234630856,29.6322446084802,148494.99888175,0.0,1.0
2021-06-09,34.39,34.735,34.21,34.72,92390,29.1407747236384,29.4331145689322,28.9882495869633,29.4204041408759,109032.519901492,0.0,1.0
2021-06-10,33.46,34.74,33.46,34.74,104479,28.3527281841506,29.4373513782843,28.3527281841506,29.4373513782843,123299.151929733,0.0,1.0
2021-06-11,34.13,34.2,33.45,33.59,151232,28.92046063733,28.9797759682591,28.3442545654464,28.4628852273048,178473.926287936,0.0,1.0
2021-06-14,34.14,34.59,33.68,34.22,222169,28.9289342560341,29.3102470977217,28.5391477956423,28.9967232056675,262189.045502702,0.0,1.0
2021-06-15,35.08,35.1,33.88,34.34,194581,29.725454414226,29.7424016516344,28.7086201697257,29.0984066301175,229631.526733979,0.0,1.0
2021-06-16,35.3,35.4,34.45,35.08,216703,29.9118740257178,29.9966102127595,29.1916164358634,29.725454414226,255738.436629646,0.0,1.0
2021-06-17,34.12,35.56,33.95,35.56,130806,28.9119870186258,30.1321881120262,28.7679355006549,30.1321881120262,154368.522548269,0.0,1.0
2021-06-18,32.94,34.02,32.6,33.65,388426,27.9121000115338,28.8272508315841,27.623996975592,28.5137269395298,458394.475324786,0.0,1.0
2021-06-21,33.99,34.18,33.0,33.0,159981,28.8018299754716,28.9628287308508,27.9629417237588,27.9629417237588,188798.912938203,0.0,1.0
2021-06-22,33.67,33.89,33.17,33.89,122943,28.5306741769382,28.7170937884299,28.1069932417297,28.7170937884299,145089.134043177,0.0,1.0
2021-06-23,34.2,34.58,33.7,34.0,174109,28.9797759682591,29.3017734790176,28.5560950330507,28.8103035941758,205471.836860363,0.0,1.0
2021-06-24,35.0,35.08,34.14,34.55,189967,29.6576654645927,29.725454414226,28.9289342560341,29.2763526229051,224186.39147231,0.0,1.0
2021-06-25,35.09,35.47,34.72,34.72,448712,29.7339280329302,30.0559255436886,29.4204041408759,29.4204041408759,529539.994263864,0.0,1.0
2021-06-28,33.98,35.14,33.45,34.97,143382,28.7933563567674,29.7762961264511,28.3442545654464,29.6322446084802,169209.879516352,0.0,1.0
2021-06-29,33.84,34.71,33.76,34.42,117537,28.674725694909,29.4119305221718,28.6069367452757,29.1661955797509,138709.333170924,0.0,1.0
2021-06-30,33.62,33.99,33.5,33.5,107799,28.4883060834173,28.8018299754716,28.3866226589673,28.3866226589673,127217.194640772,0.0,1.0
2021-07-01,33.67,33.9,33.4,33.81,125684,28.5306741769382,28.7255674071341,28.3018864719256,28.6493048387965,148323.879546478,0.0,1.0
2021-07-02,33.1,33.68,32.85,33.67,103362,28.0476779108005,28.5391477956423,27.8358374431963,28.5306741769382,121980.94298147,0.0,1.0
2021-07-06,32.35,33.04,31.94,33.04,111051,27.4121565079878,27.9968361985755,27.0647381411169,27.9968361985755,131054.988284237,0.0,1.0
2021-07-07,32.03,32.75,31.7,32.1,167861,27.1410007094544,27.7511012561546,26.8613712922168,27.2003160403836,198098.363710189,0.0,1.0
2021-07-08,31.51,33.31,31.2,31.44,137725,26.7003725368376,28.2256239035881,26.4376903570083,26.6410572059084,162533.865174077,0.0,1.0
2021-07-09,32.39,32.66,31.78,32.16,168397,27.4460509828045,27.6748386878171,26.9291602418502,27.2511577526086,198730.91518402,0.0,1.0
2021-07-12,32.34,32.46,31.66,32.11,104006,27.4036828892836,27.5053663137337,26.8274768174001,27.2087896590877,122740.948856744,0.0,1.0
2021-07-13,31.6,32.295,31.3,32.15,156072,26.7766351051751,27.3655516051149,26.52242654405,27.2426841339044,184185.771685958,0.0,1.0
2021-07-14,31.57,32.09,31.39,31.7,133547,26.7512142490626,27.1918424216794,26.5986891123876,26.8613712922168,157603.26805157,0.0,1.0
2021-07-15,31.66,32.06,30.3148,31.18,128244,26.8274768174001,27.1664215655669,25.6876056293153,26.4207431196,151345.020914027,0.0,1.0
2021-07-16,30.58,32.6918,30.44,31.73,100272,26.1156928462499,27.9191957943438,25.9961311393017,27.0978068676099,117412.843612928,0.24,1.0
2021-07-19,29.58,30.385,29.37,29.9,141416,25.261680653763,25.949160468715,25.0823380933407,25.5349645553588,165590.14173813,0.0,1.0
2021-07-20,30.35,31.17,29.44,29.44,153500,25.9192700419779,26.6195600398172,25.1421189468148,25.1421189468148,179739.822628295,0.0,1.0
2021-07-21,31.25,31.57,30.66,30.66,130004,26.6878810152161,26.9611649168119,26.1840138216489,26.1840138216489,152227.334859733,0.0,1.0
2021-07-22,30.84,31.65,30.45,31.19,148980,26.3377360162965,27.0294858922109,26.0046712612266,26.6366402836669,174447.158144387,0.0,1.0
2021-07-23,31.49,31.785,30.68,31.785,135974,26.892843941413,27.1447775381966,26.2010940654986,27.1447775381966,159217.867374983,0.0,1.0
2021-07-26,32.19,32.25,31.495,31.5,114288,27.4906524761538,27.5418932077031,26.8971140023754,26.9013840633379,133824.787286923,0.0,1.0
2021-07-27,32.35,32.5,31.82,31.82,106920,27.6272944269517,27.7553962558248,27.1746679649337,27.1746679649337,125197.275800765,0.0,1.0
2021-07-28,32.8,33.21,31.8,32.37,101952,28.0115999135709,28.3617449124905,27.1575877210839,27.6443746708015,119380.028642345,0.0,1.0
2021-07-29,33.24,33.5,32.78,33.19,151256,28.3873652782651,28.6094084483117,27.9945196697211,28.3446646686407,177112.22548186,0.0,1.0
2021-07-30,33.02,33.5,32.0225,32.92,139509,28.199482595918,28.6094084483117,27.3476054339123,28.1140813766693,163357.152541048,0.0,1.0
2021-08-02,32.59,33.75,32.48,32.74,219446,27.8322573531486,28.8229114964334,27.738316011975,27.9603591820216,256958.860693739,0.0,1.0
2021-08-03,33.28,33.445,32.14,32.57,184930,28.4215257659646,28.5624377777249,27.4479518665295,27.8151771092989,216542.575886975,0.0,1.0
2021-08-04,33.09,33.37,32.75,32.79,117389,28.2592634493921,28.4983868632884,27.9688993039465,28.003059791646,137455.882987055,0.0,1.0
2021-08-05,33.4,33.5,32.86,32.86,78693,28.524007229063,28.6094084483117,28.0628406451201,28.0628406451201,92145.0544761463,0.0,1.0
2021-08-06,34.06,34.25,33.785,33.95,104825,29.0876552761044,29.2499175926769,28.8528019231705,28.9937139349308,122744.149231342,0.0,1.0
2021-08-09,33.48,34.05,33.39,33.74,83569,28.592328204462,29.0791151541795,28.5154671071381,28.8143713745086,97854.5748353355,0.0,1.0
2021-08-10,33.5,33.75,33.05,33.09,106024,28.6094084483117,28.8229114964334,28.2251029616926,28.2592634493921,124148.110451742,0.0,1.0
2021-08-11,33.74,33.79,33.05,33.58,83713,28.8143713745086,28.8570719841329,28.2251029616926,28.6777294237106,98023.1906949998,0.0,1.0
2021-08-12,33.74,33.93,33.5,33.91,88203,28.8143713745086,28.9766336910811,28.6094084483117,28.9595534472313,103280.726874811,0.0,1.0
2021-08-13,33.15,33.9,32.935,33.9,89224,28.3105041809413,28.9510133253065,28.1268915595566,28.9510133253065,104476.26015757,0.0,1.0
2021-08-16,33.29,33.71,32.76,32.76,124973,28.4300658878894,28.7887510087339,27.9774394258714,27.9774394258714,146336.31826271,0.0,1.0
2021-08-17,33.2,33.4475,32.72,33.14,112682,28.3532047905656,28.5645728082061,27.9432789381719,28.3019640590164,131944.252074278,0.0,1.0
2021-08-18,32.81,33.36,32.705,32.79,225244,28.0201400354957,28.4898467413635,27.9304687552846,28.003059791646,263747.990932168,0.0,1.0
2021-08-19,32.8,33.15,32.39,32.5,159607,28.0115999135709,28.3105041809413,27.6614549146512,27.7553962558248,186890.77439892,0.0,1.0
2021-08-20,33.22,33.725,32.49,32.54,241164,28.3702850344154,28.8015611916213,27.7468561338999,27.7895567435243,282389.410972835,0.0,1.0
2021-08-23,33.17,33.56,32.94,33.46,311378,28.327584424791,28.6606491798609,28.131161620519,28.5752479606122,364606.035767775,0.0,1.0
2021-08-24,33.1,33.41,32.97,33.2,79171,28.2678035713169,28.5325473509879,28.1567819862936,28.3532047905656,92704.7654547543,0.0,1.0
2021-08-25,33.43,34.0,33.03,33.03,161083,28.5496275948376,29.0364145445552,28.2080227178428,28.2080227178428,188619.08696048,0.0,1.0
2021-08-26,32.83,33.8,32.8,33.61,96728,28.0372202793455,28.8656121060578,28.0115999135709,28.7033497894853,113263.019955633,0.0,1.0
2021-08-27,33.35,33.63,32.86,32.86,305129,28.4813066194387,28.720430033335,28.0628406451201,28.0628406451201,357288.810024424,0.0,1.0
2021-08-30,32.97,33.54,32.84,33.4,205825,28.1567819862936,28.6435689360112,28.0457604012703,28.524007229063,241009.439690351,0.0,1.0
2021-08-31,33.0,33.365,32.75,33.12,165512,28.1824023520682,28.494116802326,27.9688993039465,28.2848838151667,193805.195588628,0.0,1.0
2021-09-01,32.97,33.2399,32.6125,33.13,169910,28.1567819862936,28.3872798770458,27.8514726274796,28.2934239370915,198955.00496921,0.0,1.0
2021-09-02,33.0,33.35,32.71,32.71,339879,28.1824023520682,28.4813066194387,27.934738816247,27.934738816247,397979.095603143,0.0,1.0
2021-09-03,33.24,33.44,32.44,33.08,804058,28.3873652782651,28.5581677167625,27.7041555242756,28.2507233274672,941506.464513759,0.0,1.0
2021-09-07,32.68,34.0,32.61,33.24,220256,27.9091184504724,29.0364145445552,27.8493375969983,28.3873652782651,257907.324904351,0.0,1.0
2021-09-08,32.55,32.76,32.24,32.65,169035,27.7980968654491,27.9774394258714,27.5333530857782,27.8834980846978,197930.429433055,0.0,1.0
2021-09-09,32.52,32.98,32.3,32.45,123562,27.7724764996745,28.1653221082185,27.5845938173274,27.7126956462004,144684.117026694,0.0,1.0
2021-09-10,32.5,32.95,32.26,32.66,200518,27.7553962558248,28.1397017424439,27.5504333296279,27.8920382066227,234795.242695639,0.0,1.0
2021-09-13,33.01,33.08,32.34,32.71,239093,28.1909424739931,28.2507233274672,27.6187543050269,27.934738816247,279964.387046691,0.0,1.0
2021-09-14,31.61,33.13,31.5,33.13,113286,26.9953254045114,28.2934239370915,26.9013840633379,28.2934239370915,132651.501930092,0.0,1.0
2021-09-15,32.12,32.24,31.43,31.62,143200,27.4308716226797,27.5333530857782,26.8416032098638,27.0038655264363,167679.104888417,0.0,1.0
2021-09-16,31.61,32.18,31.5,32.17,118595,26.9953254045114,27.482112354229,26.9013840633379,27.4735722323041,138868.040811744,0.0,1.0
2021-09-17,31.17,31.83,31.03,31.7,1251515,26.6195600398172,27.1832080868585,26.499998332869,27.0721865018352,1465453.31672085,0.0,1.0
2021-09-20,30.68,30.75,29.215,30.43,188017,26.2010940654986,26.2608749189727,24.9499662035053,25.9875910173769,220157.278378529,0.0,1.0
2021-09-21,30.19,30.9,30.13,30.9,73805,25.78262809118,26.3889767478457,25.7313873596308,26.3889767478457,86421.4827953182,0.0,1.0
2021-09-22,30.57,30.89,30.25,30.35,122350,26.107152724325,26.3804366259208,25.8338688227292,25.9192700419779,143264.933541185,0.0,1.0
2021-09-23,31.33,31.64,30.72,30.72,91736,26.7562019906151,27.020945770286,26.2352545531981,26.2352545531981,107417.670153937,0.0,1.0
2021-09-24,31.59,32.03,31.2,31.2,86123,26.9782451606617,27.3540105253559,26.6451804055918,26.6451804055918,100845.164457438,0.0,1.0
2021-09-27,32.99,33.29,31.67,31.79,144259,28.1738622301434,28.4300658878894,27.0465661360606,27.1490475991591,168919.134023031,0.0,1.0
2021-09-28,32.47,33.39,32.4,33.0,107867,27.7297758900502,28.5154671071381,27.6699950365761,28.1824023520682,126306.159266751,0.0,1.0
2021-09-29,32.82,33.25,32.38,32.64,103602,28.0286801574206,28.39590540019,27.6529147927264,27.8749579627729,121312.085367666,0.0,1.0
2021-09-30,32.66,33.285,32.655,33.0,118012,27.8920382066227,28.425795826927,27.8877681456603,28.1824023520682,138185.380768797,0.0,1.0
2021-10-01,33.62,34.01,32.8,32.84,209278,28.7118899114101,29.04495466648,28.0115999135709,28.0457604012703,245052.707491886,0.0,1.0
2021-10-04,33.84,34.05,33.48,33.48,134670,28.8997725937573,29.0791151541795,28.592328204462,28.592328204462,157690.957090244,0.0,1.0
2021-10-05,33.98,34.195,33.7275,33.96,138966,29.0193343007054,29.2029469220901,28.8036962221025,29.0022540568557,162721.330236897,0.0,1.0
2021-10-06,33.97,34.0,33.31,33.56,82597,29.0107941787805,29.0364145445552,28.4471461317392,28.6606491798609,96716.4177826016,0.0,1.0
2021-10-07,34.56,34.59,32.61,34.22,125896,29.5146613723478,29.5402817381224,27.8493375969983,29.2242972269023,147417.09908542,0.0,1.0
2021-10-08,34.64,34.96,34.11,34.56,69131,29.5829823477468,29.8562662493426,29.1303558857287,29.5146613723478,80948.4930170468,0.0,1.0
2021-10-11,34.16,35.06,34.13,34.98,79548,29.1730564953531,29.9416674685913,29.1474361295785,29.8733464931923,93146.2111429031,0.0,1.0
2021-10-12,34.7,34.78,34.03,34.19,84680,29.634223079296,29.702544054695,29.0620349103298,29.1986768611277,99155.4930303847,0.0,1.0
2021-10-13,34.48,34.9,33.87,34.63,78656,29.4463403969489,29.8050255177934,28.9253929595319,29.5744422258219,92101.7295677602,0.0,1.0
2021-10-14,35.02,35.06,34.39,34.9,114972,29.9075069808918,29.9416674685913,29.3694792996251,29.8050255177934,134625.712620328,0.0,1.0
2021-10-15,34.79,35.34,34.76,35.17,124992,29.9160471028167,30.3889940963938,29.8902499940761,30.2428104801973,145355.824085147,0.24,1.0
2021-10-18,34.56,35.075,34.47,34.62,70407,29.718269269139,30.1611196358521,29.6408779429172,29.7698634866201,81877.7802288382,0.0,1.0
2021-10-19,34.64,34.9,34.21,34.9,92374,29.7870615591138,30.0106365015321,29.417303000499,30.0106365015321,107423.666266972,0.0,1.0
2021-10-20,35.1,35.16,34.37,34.59,74649,30.1826172264693,30.2342114439504,29.5548875804487,29.7440663778795,86810.8911940936,0.0,1.0
2021-10-21,34.61,35.16,34.6,35.1,103836,29.7612644503733,30.2342114439504,29.7526654141264,30.1826172264693,120753.06699393,0.0,1.0
2021-10-22,34.86,35.06,34.56,34.93,80912,29.9762403565447,30.1482210814818,29.718269269139,30.0364336102727,94094.265540014,0.0,1.0
2021-10-25,35.33,35.4,34.485,35.36,112520,30.380395060147,30.440588313875,29.6537764972875,30.4061921688876,130851.873128366,0.0,1.0
2021-10-26,34.89,35.34,34.81,35.2,97613,30.0020374652853,30.3889940963938,29.9332451753104,30.2686075889378,113516.209488795,0.0,1.0
2021-10-27,34.06,34.72,34.05,34.64,123358,29.2883174567961,29.8558538490887,29.2797184205492,29.7870615591138,143455.611139078,0.0,1.0
2021-10-28,34.59,34.785,34.12,34.12,91711,29.7440663778795,29.9117475846933,29.3399116742772,29.3399116742772,106652.64963096,0.0,1.0
2021-10-29,35.68,36.01,35.127,35.37,248823,30.681361328787,30.9651295249333,30.2058346243358,30.4147912051344,289361.496866508,0.0,1.0
2021-11-01,37.22,37.279,35.99,36.02,259097,32.005612910803,32.0563472246595,30.9479314524396,30.9737285611801,301309.34742215,0.0,1.0
2021-11-02,37.27,37.6,37.0,37.37,145902,32.0486080920373,32.3323762881836,31.8164341133722,32.1345984545059,169672.502605536,0.0,1.0
2021-11-03,38.02,38.2,37.05,37.12,120347,32.6935358105516,32.848318462995,31.8594292946064,31.9196225483344,139954.055948982,0.0,1.0
2021-11-04,36.92,38.02,36.68,37.72,102657,31.7476418233973,32.6935358105516,31.5412649534727,32.4355647231459,119381.983111791,0.0,1.0
2021-11-05,37.89,38.06,37.13,37.28,92988,32.5817483393425,32.727931955539,31.9282215845813,32.0572071282842,108137.699773023,0.0,1.0
2021-11-08,37.82,38.35,37.35,37.98,50858,32.5215550856145,32.9773040066979,32.1174003820122,32.6591396655642,59143.8372161611,0.0,1.0
2021-11-09,37.9,38.08,37.05,37.62,85763,32.5903473755893,32.7451300280327,31.8594292946064,32.3495743606773,99735.5954062219,0.0,1.0
2021-11-10,37.7,38.12,37.5,37.89,60634,32.4183666506522,32.7795261730202,32.246385925715,32.5817483393425,70512.5531040291,0.0,1.0
2021-11-11,37.98,38.19,37.55,37.89,55442,32.6591396655642,32.8397194267482,32.2893811069493,32.5817483393425,64474.6671701287,0.0,1.0
2021-11-12,37.47,38.0,37.11,38.0,58449,32.2205888169744,32.6763377380579,31.9110235120876,32.6763377380579,67971.5706761455,0.0,1.0
2021-11-15,37.27,37.56,37.08,37.56,70930,32.0486080920373,32.2979801431962,31.885226403347,32.2979801431962,82485.987922103,0.0,1.0
2021-11-16,37.28,37.48,36.92,37.11,68487,32.0572071282842,32.2291878532213,31.7476418233973,31.9110235120876,79644.9718711555,0.0,1.0
2021-11-17,36.69,37.21,36.39,37.05,80737,31.5498639897196,31.9970138745562,31.2918929023139,31.8594292946064,93890.7543615793,0.0,1.0
2021-11-18,36.65,36.7,36.21,36.69,106623,31.5154678447321,31.5584630259664,31.1371102498704,31.5498639897196,123994.127875629,0.0,1.0
2021-11-19,36.26,36.59,35.65,36.28,74555,31.1801054311047,31.463873627251,30.6555642200464,31.1973035035984,86701.5766182488,0.0,1.0
2021-11-22,36.66,37.67,36.51,36.98,112414,31.524066880979,32.3925695419116,31.3950813372761,31.7992360408784,130728.603500286,0.0,1.0
2021-11-23,36.88,37.24,36.84,37.03,97057,31.7132456784099,32.0228109832967,31.6788495334224,31.8422312221127,112869.625401883,0.0,1.0
2021-11-24,36.78,37.01,36.6,36.78,48778,31.6272553159413,31.825033149619,31.4724726634979,31.6272553159413,56724.9614953382,0.0,1.0
2021-11-26,35.15,35.88,34.39,35.69,117629,30.2256124077035,30.8533420537241,29.5720856529424,30.6899603650338,136793.236617638,0.0,1.0
2021-11-29,34.83,36.18,34.74,36.1,108716,29.9504432478041,31.1113131411299,29.8730519215824,31.042520851155,126428.121569707,0.0,1.0
2021-11-30,34.3,34.78,34.14,34.31,170488,29.4946943267207,29.9074480665698,29.357109746771,29.5032933629675,198264.078794071,0.0,1.0
2021-12-01,33.98,35.61,33.89,35.58,153230,29.2195251668212,30.621168075059,29.1421338405995,30.5953709663184,178194.387837359,0.0,1.0
2021-12-02,34.79,35.59,33.8,33.9,295814,29.9160471028167,30.6039700025653,29.0647425143778,29.1507328768464,344008.318499774,0.0,1.0
2021-12-03,34.37,35.38,34.23,35.1,190586,29.5548875804487,30.4233902413813,29.4345010729927,30.1826172264693,221636.465446523,0.0,1.0
2021-12-06,34.84,35.39,34.674,35.28,221234,29.959042284051,30.4319892776281,29.8162982823531,30.3373998789127,257277.668856034,0.0,1.0
2021-12-07,34.6,35.3221,34.49,35.13,114220,29.7526654141264,30.373601821512,29.658076015411,30.2084143352098,132828.838861731,0.0,1.0
2021-12-08,34.29,34.79,34.11,34.55,119440,29.4860952904738,29.9160471028167,29.3313126380304,29.7096702328921,138899.286584181,0.0,1.0
2021-12-09,33.84,34.17,33.6,33.99,120749,29.0991386593652,29.3829068555115,28.8927617894407,29.2281242030681,140421.550198872,0.0,1.0
2021-12-10,33.59,34.07,33.44,33.99,116559,28.8841627531938,29.296916493043,28.7551772094909,29.2281242030681,135548.911126638,0.0,1.0
2021-12-13,32.86,33.635,32.66,33.33,296682,28.2564331071732,28.9228584163047,28.0844523822361,28.6605878107755,345017.73394481,0.0,1.0
2021-12-14,32.99,33.79,32.83,32.87,265336,28.3682205783824,29.0561434781309,28.2306359984326,28.2650321434201,308564.811663599,0.0,1.0
2021-12-15,33.38,33.69,32.91,33.24,271796,28.7035829920098,28.9701531156624,28.2994282884075,28.5831964845538,316077.281450386,0.0,1.0
2021-12-16,33.48,34.33,33.12,33.69,306383,28.7895733544784,29.5204914354612,28.4800080495915,28.9701531156624,356299.230756205,0.0,1.0
2021-12-17,33.08,34.09,32.6,33.53,1185435,28.4456119046041,29.3141145655367,28.0328581647549,28.8325685357127,1378567.27890086,0.0,1.0
2021-12-20,33.3,33.43,32.36,32.62,204811,28.6347907020349,28.7465781732441,27.8264812948303,28.0500562372486,238179.01695071,0.0,1.0
2021-12-21,33.77,33.9,33.46,33.46,176000,29.0389454056372,29.1507328768464,28.7723752819847,28.7723752819847,204674.099454253,0.0,1.0
2021-12-22,34.3,34.407,33.6631,33.81,151112,29.4946943267207,29.586704014562,28.9470217081583,29.0733415506247,175731.321117789,0.0,1.0
2021-12-23,34.43,34.76,34.2,34.47,68503,29.6064817979298,29.8902499940761,29.4087039642521,29.6408779429172,79663.5786074697,0.0,1.0
2021-12-27,35.05,35.09,34.07,34.48,78625,30.139622045235,30.1740181902224,29.296916493043,29.6494769791641,91434.6651681283,0.0,1.0
2021-12-28,35.0,35.27,34.23,34.91,63557,30.0966268640007,30.3288008426658,29.4345010729927,30.019235537779,73911.7712443972,0.0,1.0
2021-12-29,34.91,35.285,34.85,35.0,120652,30.019235537779,30.3416993970361,29.9676413202978,30.0966268640007,140308.746859968,0.0,1.0
2021-12-30,34.74,35.3,34.715,35.03,140701,29.8730519215824,30.3545979514064,29.8515543309653,30.1224239727413,163624.150382459,0.0,1.0
2021-12-31,35.16,35.28,34.65,34.72,111695,30.2342114439504,30.3373998789127,29.7956605953607,29.8558538490887,129892.463287175,0.0,1.0
2022-01-03,35.63,36.093,35.27,35.27,132137,30.6383661475527,31.0365015257822,30.3288008426658,30.3288008426658,153664.894770378,0.0,1.0
2022-01-04,35.6,36.42,35.6,35.83,100130,30.6125690388121,31.3176900110544,30.6125690388121,30.8103468724898,116443.281695195,0.0,1.0
2022-01-05,35.61,36.2,35.51,36.16,102797,30.621168075059,31.1285112136236,30.5351777125904,31.0941150686361,119544.792054538,0.0,1.0
2022-01-06,36.87,36.97,35.84,35.86,113799,31.704646642163,31.7906370046316,30.8189459087367,30.8361439812304,132339.249112469,0.0,1.0
2022-01-07,36.75,37.08,36.55,36.89,57346,31.6014582072007,31.885226403347,31.4294774822636,31.7218447146567,66688.8687914975,0.0,1.0
2022-01-10,37.14,37.2,36.6,37.025,119835,31.9368206208282,31.9884148383093,31.4724726634979,31.8379317039893,139358.640386934,0.0,1.0
2022-01-11,37.1,37.14,36.6,37.12,128175,31.9024244758407,31.9368206208282,31.4724726634979,31.9196225483344,149057.401690618,0.0,1.0
2022-01-12,37.44,37.58,36.96,37.18,115677,32.1947917082339,32.3151782156899,31.7820379683847,31.9712167658156,134523.214787327,0.0,1.0
2022-01-13,37.63,38.0,37.1242,37.16,107910,32.5645502668487,32.8847438251462,32.1268370187761,32.1578179090114,124695.512965024,0.24,1.0
2022-01-14,38.12,38.14,37.05,37.27,89989,32.988590384594,33.005898144502,32.0626252295176,32.2530105885052,103986.882737555,0.0,1.0
2022-01-18,37.67,38.2,37.55,38.1,104214,32.5991657866647,33.0578214242259,32.4953192272168,32.9712826246861,120424.596313011,0.0,1.0
2022-01-19,36.7,37.82,36.67,37.77,102125,31.7597394311281,32.7289739859745,31.7337777912661,32.6857045862045,118010.650185831,0.0,1.0
2022-01-20,35.73,37.14,35.65,36.6,104483,30.9203130755914,32.1405101491034,30.8510820359595,31.6732006315882,120735.439543366,0.0,1.0
2022-01-21,36.12,37.13,35.43,35.74,248244,31.2578143937969,32.1318562691494,30.6606966769719,30.9289669555454,286858.612922707,0.0,1.0
2022-01-24,36.52,36.65,35.7165,36.445,133595,31.6039695919563,31.7164700313581,30.9086303376535,31.5390654923014,154375.841484221,0.0,1.0
2022-01-25,36.58,37.02,35.71,36.19,162774,31.6558928716802,32.0366635896556,30.9030053156835,31.3183915534748,188093.665344906,0.0,1.0
2022-01-26,35.94,37.3,35.6,36.79,118928,31.1020445546251,32.2789722283672,30.8078126361896,31.8376243507139,137427.374348108,0.0,1.0
2022-01-27,35.1,36.88,35.01,35.9,100073,30.3751186384903,31.9155092702998,30.2972337189044,31.0674290348092,115639.459447214,0.0,1.0
2022-01-28,34.93,35.43,34.11,34.45,194478,30.2280026792726,30.6606966769719,29.5183845230457,29.8126164414812,224729.255587173,0.0,1.0
2022-01-31,34.96,34.96,33.74,33.74,220825,30.2539643191345,30.2539643191345,29.1981909647482,29.1981909647482,255174.558896315,0.0,1.0
2022-02-01,34.7,34.77,34.1,34.62,161705,30.0289634403309,30.0895406000088,29.5097306430917,29.959732400699,186858.381280782,0.0,1.0
2022-02-02,34.24,34.77,33.91,34.77,176593,29.6308849624475,30.0895406000088,29.345306923966,30.0895406000088,204062.225197224,0.0,1.0
2022-02-03,34.29,34.96,34.15,34.81,110955,29.6741543622175,30.2539643191345,29.5530000428617,30.1241561198247,128214.165888557,0.0,1.0
2022-02-04,34.3,34.64,33.8,34.49,178469,29.6828082421715,29.977040160607,29.2501142444722,29.8472319612972,206230.038952412,0.0,1.0
2022-02-07,34.18,34.41,34.01,34.3,113706,29.5789616827236,29.7780009216653,29.4318457235059,29.6828082421715,131393.086805681,0.0,1.0
2022-02-08,34.7,34.86,34.28,34.3,121732,30.0289634403309,30.1674255195947,29.6655004822635,29.6828082421715,140667.539470468,0.0,1.0
2022-02-09,34.21,34.72,34.03,34.68,153385,29.6049233225856,30.0462712002389,29.4491534834138,30.0116556804229,177244.196609583,0.0,1.0
2022-02-10,34.17,34.7619,34.12,34.71,169318,29.5703078027696,30.0825309572461,29.5270384029997,30.0376173202849,195655.591365137,0.0,1.0
2022-02-11,34.21,34.62,33.53,33.53,113875,29.6049233225856,29.959732400699,29.0164594857145,29.0164594857145,131588.374931814,0.0,1.0
2022-02-14,33.96,34.54,33.75,34.32,125371,29.3885763237359,29.8905013610671,29.2068448447022,29.7001160020794,144872.589713076,0.0,1.0
2022-02-15,34.84,34.85,34.21,34.21,105238,30.1501177596867,30.1587716396407,29.6049233225856,29.6049233225856,121607.880580235,0.0,1.0
2022-02-16,35.2,35.3,34.37,34.58,105883,30.4616574380302,30.54819623757,29.7433854018494,29.9251168808831,122353.211002461,0.0,1.0
2022-02-17,35.05,35.16,34.76,35.05,181625,30.3318492387204,30.4270419182142,30.0808867200548,30.3318492387204,209876.958041631,0.0,1.0
2022-02-18,35.18,35.32,34.85,34.85,164847,30.4443496781222,30.565503997478,30.1587716396407,30.1587716396407,190489.12265541,0.0,1.0
2022-02-22,34.51,35.09,34.34,34.95,116683,29.8645397212052,30.3664647585363,29.7174237619874,30.2453104391805,134833.162258343,0.0,1.0
2022-02-23,33.94,34.895,33.86,34.68,103426,29.371268563828,30.1977140994336,29.3020375241961,30.0116556804229,119514.022091748,0.0,1.0
2022-02-24,33.14,33.26,32.08,32.94,209564,28.6789581675091,28.7828047269569,27.7616468923866,28.5058805684294,242161.898609973,0.0,1.0
2022-02-25,34.23,34.25,33.275,33.28,96000,29.6222310824935,29.6395388424015,28.7957855468879,28.8001124868649,110932.900052287,0.0,1.0
2022-02-28,33.99,34.17,33.76,33.87,152807,29.4145379635979,29.5703078027696,29.2154987246562,29.3106914041501,176576.288107185,0.0,1.0
2022-03-01,32.52,33.87,32.3,33.8,167893,28.142417610362,29.3106914041501,27.9520322513743,29.2501142444722,194008.931129985,0.0,1.0
2022-03-02,33.96,34.29,32.98,32.98,104352,29.3885763237359,29.6741543622175,28.5404960882453,28.5404960882453,120584.062356836,0.0,1.0
2022-03-03,33.94,34.1,33.66,34.06,80074,29.371268563828,29.5097306430917,29.1289599251164,29.4751151232758,92529.5941540292,0.0,1.0
2022-03-04,33.32,33.4,33.0,33.29,121943,28.8347280066808,28.9039590463127,28.5578038481533,28.8087663668189,140911.360740375,0.0,1.0
2022-03-07,32.52,33.4,32.48,33.28,107360,28.142417610362,28.9039590463127,28.107802090546,28.8001124868649,124059.959891807,0.0,1.0
2022-03-08,32.52,33.17,32.35,32.87,109770,28.142417610362,28.7049198073711,27.9953016511442,28.4453034087515,126844.837903537,0.0,1.0
2022-03-09,33.16,33.72,32.98,33.2,104214,28.6962659274171,29.1808832048403,28.5404960882453,28.730881447233,120424.59631301,0.0,1.0
2022-03-10,33.61,33.705,32.74,32.74,76004,29.0856905253464,29.1679023849093,28.3328029693497,28.3328029693497,87826.5014122293,0.0,1.0
2022-03-11,33.67,34.28,33.307,33.93,92107,29.1376138050703,29.6655004822635,28.8234779627407,29.362614683874,106434.339844958,0.0,1.0
2022-03-14,33.9,34.56,33.745,33.92,123911,29.336653044012,29.9078091209751,29.2025179047252,29.35396080392,143185.485191447,0.0,1.0
2022-03-15,33.83,34.22,33.51,34.04,103832,29.2760758843341,29.6135772025396,28.9991517258066,29.4578073633678,119983.175814886,0.0,1.0
2022-03-16,34.49,34.54,33.94,34.02,117854,29.8472319612972,29.8905013610671,29.371268563828,29.4404996034599,136186.312528773,0.0,1.0
2022-03-17,34.27,34.59,33.94,34.31,89918,29.6568466023095,29.933770760837,29.371268563828,29.6914621221254,103904.838613558,0.0,1.0
2022-03-18,34.45,34.53,33.67,34.27,469255,29.8126164414812,29.8818474811131,29.1376138050703,29.6568466023095,542248.104312874,0.0,1.0
2022-03-21,34.22,35.04,34.03,34.41,140538,29.6135772025396,30.3231953587664,29.4491534834138,29.7780009216653,162398.832370294,0.0,1.0
2022-03-22,34.29,35.16,34.245,34.61,121056,29.6741543622175,30.4270419182142,29.6352119024245,29.951078520745,139886.386965933,0.0,1.0
2022-03-23,33.8,34.27,33.64,34.16,157728,29.2501142444722,29.6568466023095,29.1116521652084,29.5616539228156,182262.754785907,0.0,1.0
2022-03-24,34.15,34.46,33.61,33.87,111258,29.5530000428617,29.8212703214352,29.0856905253464,29.3106914041501,128564.297854347,0.0,1.0
2022-03-25,35.2,35.244,34.01,34.19,135043,30.4616574380302,30.4997345098277,29.4318457235059,29.5876155626776,156049.079393343,0.0,1.0
2022-03-28,34.79,35.21,34.58,34.92,163067,30.1068483599168,30.4703113179842,29.9251168808831,30.2193487993186,188432.241800273,0.0,1.0
2022-03-29,35.19,35.59,34.44,34.44,188260,30.4530035580762,30.7991587562356,29.8039625615273,29.8039625615273,217544.039206703,0.0,1.0
2022-03-30,34.53,35.46,34.26,35.46,238154,29.8818474811131,30.6866583168338,29.6481927223555,30.6866583168338,275199.102906795,0.0,1.0
2022-03-31,34.57,34.77,34.44,34.47,137709,29.9164630009291,30.0895406000088,29.8039625615273,29.8299242013892,159129.778471879,0.0,1.0
2022-04-01,34.75,35.17,34.39,34.89,196378,30.0722328401008,30.4356957981682,29.7606931617573,30.1933871594566,226924.802567375,0.0,1.0
2022-04-04,34.76,34.84,34.14,34.84,147474,30.0808867200548,30.1501177596867,29.5443461629077,30.1501177596867,170413.734399072,0.0,1.0
2022-04-05,34.8,35.22,34.49,34.68,194356,30.1155022398707,30.4789651979381,29.8472319612972,30.0116556804229,224588.278360024,0.0,1.0
2022-04-06,34.42,35.09,34.42,34.95,188293,29.7866548016193,30.3664647585363,29.7866548016193,30.2453104391805,217582.172391096,0.0,1.0
2022-04-07,34.21,34.77,33.84,34.41,251250,29.6049233225856,30.0895406000088,29.2847297642881,29.7780009216653,290332.199355594,0.0,1.0
2022-04-08,34.26,34.62,33.89,34.14,170960,29.6481927223555,29.959732400699,29.327999164058,29.5443461629077,197553.006176447,0.0,1.0
2022-04-11,34.8,35.055,34.18,34.18,271517,30.1155022398707,30.3361761786974,29.5789616827236,29.5789616827236,313751.752328092,0.0,1.0
2022-04-12,34.73,35.34,34.695,34.88,164744,30.0549250801928,30.582811757386,30.0246365003539,30.1847332795026,190370.100898062,0.0,1.0
2022-04-13,35.07,35.23,34.46,34.66,186590,30.3491569986284,30.4876190778921,29.8212703214352,29.9943479205149,215614.26896621,0.0,1.0
2022-04-14,34.71,35.15,34.56,34.78,150002,30.2453104391805,30.6287139711091,30.1146046896594,30.3063064556237,172144.684395611,0.24,1.0
2022-04-18,34.82,34.91,34.52,34.52,178773,30.3411613221627,30.4195847718753,30.0797498231205,30.0797498231205,205162.742253146,0.0,1.0
2022-04-19,36.18,36.39,34.86,34.86,169213,31.5262267844872,31.7092148338168,30.3760161887016,30.3760161887016,194191.533983777,0.0,1.0
2022-04-20,36.28,36.82,36.2,36.2,133848,31.6133639508346,32.0839046491106,31.5436542177567,31.5436542177567,153606.096698602,0.0,1.0
2022-04-21,35.85,36.68,35.7,36.57,192866,31.2386741355408,31.9619126162242,31.1079683860197,31.8660617332421,221336.093523045,0.0,1.0
2022-04-22,35.38,36.07,35.29,35.77,185637,30.8291294537081,31.4303759015051,30.7507060039954,31.1689644024629,213039.97798128,0.0,1.0
2022-04-25,35.24,35.47,34.32,35.24,198969,30.7071374208217,30.9075529034207,29.9054754904257,30.7071374208217,228339.993530155,0.0,1.0
2022-04-26,34.35,35.5541,34.21,34.75,234891,29.9316166403299,30.9808352603189,29.8096246074436,30.2801653057195,269564.652887091,0.0,1.0
2022-04-27,34.53,34.81,34.23,34.23,139376,30.0884635397552,30.3324476055279,29.827052040713,29.827052040713,159950.11754725,0.0,1.0
2022-04-28,34.81,35.21,34.39,34.76,161864,30.3324476055279,30.6809962709175,29.9664715068689,30.2888790223542,185757.704530681,0.0,1.0
2022-04-29,31.44,35.215,31.295,34.41,246216,27.3959250996207,30.6853531292349,27.269576208417,29.9838989401383,282561.403268955,0.0,1.0
2022-05-02,31.5,32.12,30.931,31.49,292674,27.4482073994292,27.988457830783,26.9523969229125,27.4394936827944,335877.344040752,0.0,1.0
2022-05-03,31.34,31.88,31.14,31.43,207852,27.3087879332733,27.7793286315493,27.1345136005786,27.387211382986,238534.265816433,0.0,1.0
2022-05-04,33.19,33.27,31.4,31.51,181553,28.9208255107001,28.9905352437781,27.3610702330818,27.4569211160639,208353.114532315,0.0,1.0
2022-05-05,32.48,33.07,32.0,32.94,152636,28.3021516296336,28.8162609110833,27.8838932311662,28.7029825948317,175167.504749326,0.0,1.0
2022-05-06,32.26,32.5,31.88,32.27,127972,28.1104498636694,28.3195790629031,27.7793286315493,28.1191635803041,146862.705507094,0.0,1.0
2022-05-09,31.89,32.595,31.49,32.595,171683,27.788042348184,28.4023593709331,27.4394936827944,28.4023593709331,197026.14532534,0.0,1.0
2022-05-10,30.98,32.37,30.785,32.08,182573,26.9950941344227,28.2063007466515,26.8251766600453,27.9536029642441,209523.682778629,0.0,1.0
2022-05-11,30.55,31.5,30.51,31.12,188407,26.6204043191289,27.4482073994292,26.58554945259,27.1170861673091,216218.874101171,0.0,1.0
2022-05-12,30.55,30.715,29.96,30.66,193568,26.6204043191289,26.7641806436021,26.1062950376793,26.7162552021111,222141.719904332,0.0,1.0
2022-05-13,30.68,31.18,30.53,30.94,160409,26.7336826353805,27.1693684671175,26.6029768858595,26.9602392678838,184087.923355792,0.0,1.0
2022-05-16,29.25,30.01,29.17,29.33,259339,25.4876211566128,26.149863620853,25.4179114235349,25.5573308896907,297621.567088927,0.0,1.0
2022-05-17,30.15,30.79,29.61,29.61,362365,26.2718556537394,26.8295335183627,25.8013149554634,25.8013149554634,415855.84566216,0.0,1.0
2022-05-18,29.3,29.855,28.84,29.8,289360,25.5311897397865,26.0148010130145,25.1303587745885,25.9668755715235,332074.144856161,0.0,1.0
2022-05-19,28.84,30.22,28.82,29.03,261219,25.1303587745885,26.3328516701825,25.112931341319,25.2959193906485,299779.085033113,0.0,1.0
2022-05-20,28.78,29.37,28.36,29.16,385864,25.0780764747801,25.5921857562297,24.712100376121,25.4091977069002,442823.672348554,0.0,1.0
2022-05-23,29.59,30.03,28.92,29.01,164980,25.783887522194,26.1672910541225,25.2000685076664,25.2784919573791,189333.675761575,0.0,1.0
2022-05-24,29.61,29.74,28.8,29.35,93613,25.8013149554634,25.914593271715,25.0955039080495,25.5747583229602,107431.769845244,0.0,1.0
2022-05-25,29.66,30.02,29.37,29.48,102238,25.8448835386371,26.1585773374877,25.5921857562297,25.6880366392118,117329.95722216,0.0,1.0
2022-05-26,30.37,30.9844,29.93,29.97,106505,26.4635574197036,26.998928169742,26.0801538877751,26.115008754314,122226.834385905,0.0,1.0
2022-05-27,31.77,31.799,31.07,31.07,136026,27.6834777485671,27.7087475268079,27.0735175841354,27.0735175841354,156105.60418926,0.0,1.0
2022-05-31,31.44,31.59,30.8,31.59,162308,27.3959250996207,27.5266308491418,26.8382472349974,27.5266308491418,186267.246002605,0.0,1.0
2022-06-01,31.38,31.65,31.0,31.42,105374,27.3436427998123,27.5789131489503,27.0125215676922,27.3784976663513,120928.88077161,0.0,1.0
2022-06-02,31.78,31.83,31.21,31.26,98241,27.6921914652019,27.7357600483756,27.1955096170217,27.2390782001954,112742.93635891,0.0,1.0
2022-06-03,31.23,31.71,31.05,31.53,159560,27.2129370502912,27.6311954487587,27.0560901508659,27.4743485493334,183113.597433125,0.0,1.0
2022-06-06,31.19,31.57,30.96,31.32,159974,27.1780821837523,27.5092034158724,26.9776667011533,27.2913605000039,183588.710427217,0.0,1.0
2022-06-07,31.24,31.35,30.58,30.85,97677,27.221650766926,27.3175016499081,26.6465454690331,26.8818158181711,112095.680975654,0.0,1.0
2022-06-08,30.71,30.96,30.27,30.96,139864,26.7598237852848,26.9776667011533,26.3764202533562,26.9776667011533,160510.154119996,0.0,1.0
2022-06-09,30.19,30.79,30.18,30.6,111623,26.3067105202783,26.8295335183627,26.2979968036436,26.6639729023026,128100.332704172,0.0,1.0
2022-06-10,29.53,29.87,29.25,29.67,115201,25.7316052223855,26.0278715879667,25.4876211566128,25.8535972552719,132206.502493692,0.0,1.0
2022-06-13,28.73,29.69,28.53,29.58,130668,25.0345078916064,25.8710246885413,24.8602335589116,25.7751738055592,149956.67804833,0.0,1.0
2022-06-14,29.18,29.36,28.44,28.73,149404,25.4266251401696,25.5834720395949,24.7818101091989,25.0345078916064,171458.410070811,0.0,1.0
2022-06-15,29.47,30.319,29.22,29.4,147768,25.6793229225771,26.4191174648665,25.4614800067086,25.6183269061339,169580.910412998,0.0,1.0
2022-06-16,28.86,29.52,28.54,29.44,146112,25.147786207858,25.7228915057508,24.8689472755463,25.6531817726729,167680.45843663,0.0,1.0
2022-06-17,29.37,29.69,29.0,29.1,531047,25.5921857562297,25.8710246885413,25.2697782407443,25.3569154070917,609437.995588297,0.0,1.0
2022-06-21,29.55,30.11,29.41,29.67,154627,25.749032655655,26.2370007872004,25.6270406227686,25.8535972552719,177452.408061493,0.0,1.0
2022-06-22,29.87,30.03,29.21,29.21,113653,26.0278715879667,26.1672910541225,25.4527662900739,25.4527662900739,130429.993037521,0.0,1.0
2022-06-23,29.64,29.99,29.345,29.72,107648,25.8274561053676,26.1324361875835,25.5704014646428,25.8971658384456,123538.559391333,0.0,1.0
2022-06-24,30.07,30.58,29.68,29.68,266697,26.2021459206614,26.6465454690331,25.8623109719066,25.8623109719066,306065.725085374,0.0,1.0
2022-06-27,30.23,30.35,29.73,29.73,86924,26.3415653868173,26.4461299864341,25.9058795550803,25.9058795550803,99755.3669044682,0.0,1.0
2022-06-28,29.99,30.72,29.95,30.43,108268,26.1324361875835,26.7685375019195,26.0975813210446,26.5158397195121,124250.081266543,0.0,1.0
2022-06-29,29.82,30.16,29.7,30.16,83100,25.984303004793,26.2805693703741,25.8797384051761,26.2805693703741,95366.8835967202,0.0,1.0
2022-06-30,29.65,29.8,29.17,29.35,106428,25.8361698220024,25.9668755715235,25.4179114235349,25.5747583229602,122138.467959467,0.0,1.0
2022-07-01,30.14,30.21,29.42,29.63,105452,26.2631419371046,26.3241379535478,25.6357543394034,25.8187423887329,121018.394813975,0.0,1.0
2022-07-05,30.6,30.61,29.085,29.47,172266,26.6639729023026,26.6726866189374,25.3438448321396,25.6793229225771,197695.205411223,0.0,1.0
2022-07-06,30.3,30.8,30.1901,30.32,91977,26.4025614032604,26.8382472349974,26.3067976574447,26.4199888365299,105554.270187432,0.0,1.0
2022-07-07,30.45,30.81,30.03,30.07,113652,26.5332671527815,26.8469609516322,26.1672910541225,26.2021459206614,130428.845421594,0.0,1.0
2022-07-08,30.45,30.65,30.22,30.58,83913,26.5332671527815,26.7075414854763,26.3328516701825,26.6465454690331,96299.895345988,0.0,1.0
2022-07-11,30.35,30.58,30.07,30.36,72105,26.4461299864341,26.6465454690331,26.2021459206614,26.4548437030689,82748.8464710172,0.0,1.0
2022-07-12,30.24,30.87,30.04,30.2,86600,26.350279103452,26.8992432514406,26.1760047707572,26.3154242369131,99383.5393438746,0.0,1.0
2022-07-13,29.76,30.155,29.76,29.98,70228,25.9320207049845,26.2762125120567,25.9320207049845,26.1237224709488,80594.7713746147,0.0,1.0
2022-07-14,29.39,29.47,28.615,29.32,147413,25.6096131894992,25.6793229225771,24.9343001503069,25.548617173056,169173.506758644,0.0,1.0
2022-07-15,29.8,30.14,29.41,29.78,137786,26.1760047707572,26.474657174182,25.8334328962406,26.1584369823205,156862.089381458,0.24,1.0
2022-07-18,29.81,30.465,29.69,30.15,85894,26.1847886649756,26.7601337362791,26.0793819343551,26.4834410684003,97785.7859675946,0.0,1.0
2022-07-19,30.7,30.97,29.84,30.36,125412,26.966555250411,27.2037203943071,26.2111403476307,26.6679028469862,142774.943415931,0.0,1.0
2022-07-20,31.07,31.13,30.4,30.48,102671,27.2915593364908,27.3442627018011,26.7030384238597,26.7733095776067,116885.515065999,0.0,1.0
2022-07-21,31.14,31.14,30.73,30.89,61331,27.3530465960195,27.3530465960195,26.9929069330661,27.1334492405601,69822.1067732151,0.0,1.0
2022-07-22,30.97,31.22,30.67,30.98,73568,27.2037203943071,27.4233177497665,26.9402035677558,27.2125042885255,83753.2854688802,0.0,1.0
2022-07-25,31.7,31.71,31.21,31.25,89852,27.8449446722484,27.8537285664668,27.4145338555481,27.4496694324216,102291.760085225,0.0,1.0
2022-07-26,31.67,31.975,31.4,31.4,63802,27.8185929895933,28.0865017632538,27.5814278456972,27.5814278456972,72635.2098668647,0.0,1.0
2022-07-27,32.04,32.12,31.5935,31.76,108865,28.1435970756732,28.2138682294202,27.7513961988228,27.8976480375587,123937.057179339,0.0,1.0
2022-07-28,32.54,32.55,31.87,32.1,72809,28.5827917865919,28.5915756808103,27.9942708739608,28.1963004409834,82889.2040248982,0.0,1.0
2022-07-29,34.08,34.63,32.55,33.05,173691,29.9355114962217,30.4186256782323,28.5915756808103,29.0307703917291,197738.037004883,0.0,1.0
2022-08-01,34.47,34.675,33.7,34.08,94498,30.2780833707383,30.458153202215,29.6017235159234,29.9355114962217,107580.985893843,0.0,1.0
2022-08-02,33.84,34.48,33.81,34.47,110574,29.7246980349807,30.2868672649567,29.6983463523256,30.2780833707383,125882.663487331,0.0,1.0
2022-08-03,33.63,34.0,33.36,33.91,128387,29.5402362563948,29.8652403424747,29.3030711124987,29.7861852945093,146161.823911118,0.0,1.0
2022-08-04,33.25,33.94,33.18,33.75,80830,29.2064482760966,29.8125369771644,29.1449610165679,29.6456429870153,92020.6892188122,0.0,1.0
2022-08-05,33.64,33.78,32.78,33.15,65624,29.5490201506132,29.6719946696704,28.7936052478329,29.1186093339128,74709.4607113119,0.0,1.0
2022-08-08,33.61,34.03,33.42,33.77,69647,29.5226684679581,29.8915920251298,29.3557744778089,29.6632107754521,79289.4338985849,0.0,1.0
2022-08-09,33.75,33.77,33.37,33.67,80179,29.6456429870153,29.6632107754521,29.3118550067171,29.5753718332683,91279.5600751597,0.0,1.0
2022-08-10,34.32,34.45,33.61,34.2,92146,30.1463249574627,30.2605155823016,29.5226684679581,30.0409182268422,104903.358020001,0.0,1.0
2022-08-11,34.34,34.86,34.24,34.69,83258,30.1638927458994,30.6206552452549,30.0760538037157,30.4713290435425,94784.8390817752,0.0,1.0
2022-08-12,34.82,34.86,34.19,34.66,104855,30.5855196683814,30.6206552452549,30.0321343326238,30.4449773608874,119371.883805995,0.0,1.0
2022-08-15,35.22,35.41,34.42,34.73,111744,30.9368754371164,31.1037694272655,30.2341638996464,30.506464620416,127214.6467409,0.0,1.0
2022-08-16,35.2,35.46,34.99,35.24,126428,30.9193076486797,31.1476888983574,30.7348458700938,30.9544432255532,143931.605796808,0.0,1.0
2022-08-17,34.37,35.02,34.32,35.02,73289,30.1902444285545,30.7611975527489,30.1463249574627,30.7611975527489,83435.6586930292,0.0,1.0
2022-08-18,34.5,34.62,34.23,34.62,83120,30.3044350533934,30.4098417840139,30.0672699094973,30.4098417840139,94627.7333646875,0.0,1.0
2022-08-19,33.86,34.37,33.525,34.24,126214,29.7422658234174,30.1902444285545,29.4480053671019,30.0760538037157,143687.9780906,0.0,1.0
2022-08-22,32.82,33.6,32.65,33.6,103726,28.8287408247064,29.5138845737397,28.6794146229941,29.5138845737397,118086.576888662,0.0,1.0
2022-08-23,32.7,33.14,32.69,32.86,83808,28.7233340940859,29.1098254396944,28.7145501998676,28.8638764015799,95410.9850556754,0.0,1.0
2022-08-24,32.83,32.98,32.14,32.56,266036,28.8375247189248,28.9692831322004,28.2314360178569,28.6003595750287,302867.946022714,0.0,1.0
2022-08-25,33.23,33.4,32.81,32.89,107815,29.1888804876598,29.3382066893722,28.8199569304881,28.8902280842351,122741.687592803,0.0,1.0
2022-08-26,32.49,33.5,32.435,33.45,67883,28.5388723155001,29.4260456315559,28.490560897299,29.3821261604641,77281.2129932034,0.0,1.0
2022-08-29,31.6,32.53,31.59,32.3,100540,27.7571057300647,28.5740078923736,27.7483218358463,28.3719783253509,114459.484028942,0.0,1.0
2022-08-30,31.62,31.86,31.19,31.86,97941,27.7746735185015,27.9854869797424,27.3969660671113,27.9854869797424,111500.659690458,0.0,1.0
2022-08-31,31.26,32.245,31.15,31.74,118896,27.45845332664,28.3236669071499,27.3618304902378,27.8800802491219,135356.821296052,0.0,1.0
2022-09-01,31.09,31.19,30.83,31.01,99287,27.3091271249276,27.3969660671113,27.0807458752498,27.2388559711806,113033.009655675,0.0,1.0
2022-09-02,30.91,31.92,30.78,31.42,80164,27.1510170289968,28.0381903450527,27.036826404158,27.598995634134,91262.4833667807,0.0,1.0
2022-09-06,30.15,31.05,29.61,31.05,147635,26.4834410684003,27.2739915480541,26.0091107806081,27.2739915480541,168074.656103172,0.0,1.0
2022-09-07,30.28,30.51,29.88,29.93,113384,26.5976316932392,26.7996612602618,26.2462759245042,26.2901953955961,129081.700190348,0.0,1.0
2022-09-08,30.89,30.94,29.91,30.4,77648,27.1334492405601,27.177368711652,26.2726276071593,26.7030384238597,88398.1501479938,0.0,1.0
2022-09-09,31.41,31.435,30.99,31.05,81866,27.5902117399156,27.6121714754615,27.2212881827438,27.2739915480541,93200.1205441951,0.0,1.0
2022-09-12,31.59,31.71,31.21,31.4,93070,27.7483218358463,27.8537285664668,27.4145338555481,27.5814278456972,105955.283256153,0.0,1.0
2022-09-13,30.84,31.359,30.68,31.09,122422,27.0895297694682,27.5454138794019,26.9489874619742,27.3091271249276,139370.986212365,0.0,1.0
2022-09-14,30.79,31.05,30.58,30.89,86256,27.0456102983763,27.2739915480541,26.8611485197905,27.1334492405601,98197.9038631435,0.0,1.0
2022-09-15,31.36,31.61,30.705,30.71,106946,27.5462922688237,27.7658896242831,26.9709471975201,26.9753391446293,121752.376954041,0.0,1.0
2022-09-16,31.09,31.21,30.72,31.2,466239,27.3091271249276,27.4145338555481,26.9841230388477,27.4057499613297,530788.495864034,0.0,1.0
2022-09-19,31.69,31.71,30.96,30.96,90861,27.8361607780301,27.8537285664668,27.1949365000887,27.1949365000887,103440.453335525,0.0,1.0
2022-09-20,31.97,31.97,31.5,31.51,75269,28.0821098161446,28.0821098161446,27.669266787881,27.6780506820993,85689.7841990694,0.0,1.0
2022-09-21,31.75,32.36,31.68,32.23,68736,27.8888641433403,28.4246816906612,27.8273768838117,28.3104910658223,78252.3084763614,0.0,1.0
2022-09-22,31.32,32.07,31.12,31.97,77105,27.5111566919502,28.1699487583283,27.3354788075827,28.0821098161446,87779.9733046706,0.0,1.0
2022-09-23,30.9,31.08,30.56,31.05,69635,27.1422331347785,27.3003432307092,26.8435807313537,27.2739915480541,79275.7725318816,0.0,1.0
2022-09-26,30.83,31.11,30.63,30.63,75804,27.0807458752498,27.3266949133643,26.9050679908823,26.9050679908823,86298.8534645906,0.0,1.0
2022-09-27,30.16,31.07,30.03,30.92,62985,26.4922249626187,27.2915593364908,26.3780343377798,27.1598009232152,71705.0984838167,0.0,1.0
2022-09-28,30.36,30.64,29.93,30.29,72644,26.6679028469862,26.9138518851007,26.2901953955961,26.6064155874576,82701.3602327281,0.0,1.0
2022-09-29,29.79,30.04,29.54,30.04,75033,26.1672208765388,26.3868182319982,25.9476235210795,26.3868182319982,85421.1106539052,0.0,1.0
2022-09-30,29.28,30.11,29.23,29.77,143324,25.7192422714017,26.4483054915268,25.6753228003098,26.1496530881021,163166.81011502,0.0,1.0
2022-10-03,29.67,29.79,29.15,29.36,88223,26.0618141459183,26.1672208765388,25.6050516465628,25.7895134251487,100437.229555255,0.0,1.0
2022-10-04,31.51,31.7,29.95,29.95,199182,27.6780506820993,27.8449446722484,26.3077631840328,26.3077631840328,226758.195224317,0.0,1.0
2022-10-05,31.19,31.685,30.7372,31.17,88326,27.3969660671113,27.8317688309209,26.9992313369033,27.3793982786746,100554.489619459,0.0,1.0
2022-10-06,31.2,31.48,30.91,31.04,60084,27.4057499613297,27.6516989994442,27.1510170289968,27.2652076538357,68402.4630832998,0.0,1.0
2022-10-07,30.27,31.065,30.15,30.99,88970,26.5888477990208,27.2871673893816,26.4834410684003,27.2212881827438,101287.649632534,0.0,1.0
2022-10-10,30.62,30.81,30.36,30.5,74095,26.896284096664,27.0631780868131,26.6679028469862,26.7908773660435,84353.2471565989,0.0,1.0
2022-10-11,30.67,30.92,30.29,30.5,95370,26.9402035677558,27.1598009232152,26.6064155874576,26.7908773660435,108573.711874281,0.0,1.0
2022-10-12,30.49,31.7,30.3198,31.11,64043,26.7820934718251,27.8449446722484,26.6325915922283,27.3266949133643,72909.5756481554,0.0,1.0
2022-10-13,31.76,32.16,30.18,30.18,140339,27.8976480375587,28.2490038062937,26.5097927510555,26.5097927510555,159768.54514758,0.0,1.0
2022-10-14,31.47,32.05,31.31,31.73,63992,27.8537285664668,28.3670797761443,27.7121144396592,28.0838515225292,72300.1315674647,0.24,1.0
2022-10-17,32.24,32.38,31.84,31.89,98219,28.5352465517283,28.659158912685,28.1812112347094,28.2254656493367,110970.849831617,0.0,1.0
2022-10-18,32.21,32.68,31.87,32.33,69823,28.5086939029519,28.9246854004492,28.2077638834858,28.6149044980576,78888.1748724073,0.0,1.0
2022-10-19,32.34,32.39,31.63,31.93,88482,28.6237553809831,28.6680097956104,27.9953426932744,28.2608691810386,99969.6874820665,0.0,1.0
2022-10-20,31.36,32.485,31.015,32.26,69489,27.7563688542866,28.7520931834024,27.4510133933578,28.5529483175793,78510.8113903543,0.0,1.0
2022-10-21,32.26,32.46,31.37,31.67,77996,28.5529483175793,28.7299659760888,27.7652197372121,28.0307462249763,88122.2818748588,0.0,1.0
2022-10-24,32.55,33.05,32.385,32.54,85066,28.809623922418,29.2521680686917,28.6635843541477,28.8007730394925,96110.1855219082,0.0,1.0
2022-10-25,32.83,33.3,32.575,32.59,89906,29.0574486443313,29.4734401418286,28.8317511297317,28.8450274541199,101578.566519322,0.0,1.0
2022-10-26,32.83,33.215,32.5,33.13,94548,29.0574486443313,29.398207636962,28.7653695077907,29.3229751320955,106823.241021388,0.0,1.0
2022-10-27,33.12,33.74,32.77,33.03,83072,29.31412424917,29.8628789905494,29.0043433467785,29.2344663028408,93857.3029374364,0.0,1.0
2022-10-28,35.5,35.87,33.19,33.19,176494,31.4206343854329,31.7481170536754,29.3760804296484,29.3760804296484,199408.354495376,0.0,1.0
2022-10-31,34.53,35.255,34.48,35.25,160888,30.5620987416619,31.2037877537588,30.5178443270345,31.199362312296,181776.215271069,0.0,1.0
2022-11-01,33.91,34.52,33.61,34.52,176015,30.0133440002825,30.5532478587364,29.7478175125183,30.5532478587364,198867.165549558,0.0,1.0
2022-11-02,32.84,34.11,32.63,34.01,121947,29.0662995272568,30.190361658792,28.8804309858218,30.1018528295372,137779.474688361,0.0,1.0
2022-11-03,32.66,32.95,32.15,32.31,143004,28.9069836345982,29.163659239437,28.4555886053991,28.5972027322066,161570.321519467,0.0,1.0
2022-11-04,33.98,34.01,32.6987,32.9,147745,30.0753001807608,30.1018528295372,28.9412365515198,29.1194048248096,166926.849269207,0.0,1.0
2022-11-07,34.02,34.54,33.97,34.25,86744,30.1107037124627,30.5709496245874,30.0664492978353,30.3142740197486,98006.0415784497,0.0,1.0
2022-11-08,33.84,34.14,33.38,33.96,69621,29.9513878198042,30.2169143075684,29.5442472052324,30.0575984149099,78659.9490539201,0.0,1.0
2022-11-09,33.53,33.9,33.43,33.7,74313,29.6770104491145,30.004493117357,29.5885016198597,29.8274754588475,83961.115095215,0.0,1.0
2022-11-10,34.99,35.45,33.68,34.6,115816,30.9692393562337,31.3763799708055,29.8097736929966,30.6240549221402,130852.482148042,0.0,1.0
2022-11-11,34.78,35.33,34.385,35.02,59530,30.7833708147987,31.2701693756998,30.4337609392425,30.9957920050101,67258.8266066254,0.0,1.0
2022-11-14,35.03,35.63,34.68,34.84,119317,31.0046428879356,31.535695863464,30.694861985544,30.8364761123516,134808.01972489,0.0,1.0
2022-11-15,35.6,35.85,35.105,35.41,66941,31.5091432146876,31.7304152878245,31.0710245098766,31.3409764391036,75632.0025512197,0.0,1.0
2022-11-16,35.59,35.82,35.11,35.67,72453,31.5002923317621,31.703862639048,31.0754499513394,31.5710993951659,81859.6298358783,0.0,1.0
2022-11-17,35.01,35.715,34.81,35.16,93149,30.9869411220846,31.6109283683306,30.8099234635752,31.1197043659667,105242.607753747,0.0,1.0
2022-11-18,34.44,35.63,34.305,35.63,131036,30.4824407953326,31.535695863464,30.3629538758387,31.535695863464,148048.506689497,0.0,1.0
2022-11-21,34.45,34.72,34.2275,34.33,100731,30.4912916782581,30.7302655172459,30.2943595331663,30.3850810831524,113808.984762506,0.0,1.0
2022-11-22,34.55,34.65,34.365,34.64,81618,30.5798005075128,30.6683093367676,30.4160591733916,30.6594584538421,92214.5289766429,0.0,1.0
2022-11-23,34.28,34.65,34.11,34.43,52278,30.340826668525,30.6683093367676,30.190361658792,30.4735899124071,59065.2937567809,0.0,1.0
2022-11-25,34.82,35.01,34.315,34.35,49125,30.8187743465006,30.9869411220846,30.3718047587642,30.4027828490034,55502.9372929695,0.0,1.0
2022-11-28,34.6,34.985,34.495,34.74,79137,30.6240549221402,30.964813914771,30.5311206514227,30.7479672830968,89411.4188000758,0.0,1.0
2022-11-29,34.63,34.96,34.58,34.65,54489,30.6506075709166,30.9426867074573,30.6063531562893,30.6683093367676,61563.3496215087,0.0,1.0
2022-11-30,35.67,35.75,33.5,34.47,162422,31.5710993951659,31.6419064585697,29.6504578003381,30.508993444109,183509.37569463,0.0,1.0
2022-12-01,36.25,36.51,34.77,35.95,97057,32.0844506048434,32.3145735609057,30.7745199318733,31.8189241170792,109657.986459923,0.0,1.0
2022-12-02,36.05,36.215,35.59,35.85,95092,31.9074329463339,32.0534725146043,31.5002923317621,31.7304152878245,107437.868968205,0.0,1.0
2022-12-05,34.07,35.87,33.83,35.85,107971,30.1549581270901,31.7481170536754,29.9425369368787,31.7304152878245,121988.959642935,0.0,1.0
2022-12-06,33.18,34.25,33.16,34.11,106332,29.3672295467229,30.3142740197486,29.3495277808719,30.190361658792,120137.166986993,0.0,1.0
2022-12-07,32.73,33.195,32.575,33.08,117673,28.9689398150766,29.3805058711111,28.8317511297317,29.2787207174681,132950.577915025,0.0,1.0
2022-12-08,32.5,32.95,32.29,32.95,76913,28.7653695077907,29.163659239437,28.5795009663557,29.163659239437,86898.6751351481,0.0,1.0
2022-12-09,32.4,32.5636,32.15,32.43,57496,28.6768606785359,28.8216611231967,28.4555886053991,28.7034133273123,64960.7507907699,0.0,1.0
2022-12-12,32.4,32.915,32.0,32.59,113679,28.6768606785359,29.1326811491978,28.322825361517,28.8450274541199,128438.033761374,0.0,1.0
2022-12-13,32.49,33.55,32.22,33.16,123763,28.7565186248652,29.6947122149654,28.5175447858774,29.3495277808719,139831.247393176,0.0,1.0
2022-12-14,31.81,32.67,31.68,32.54,103068,28.1546585859329,28.9158345175237,28.0395971079018,28.8007730394925,116449.399306092,0.0,1.0
2022-12-15,31.72,32.1,31.385,31.52,171746,28.0750006396037,28.4113341907717,27.7784960616003,27.8979829810942,194043.917930144,0.0,1.0
2022-12-16,31.28,31.78,31.02,31.4,899233,27.6855617908828,28.1281059371565,27.4554388348205,27.7917723859885,1015981.12591896,0.0,1.0
2022-12-19,31.79,31.93,31.36,31.36,85441,28.136956820082,28.2608691810386,27.7563688542866,27.7563688542866,96533.8720661293,0.0,1.0
2022-12-20,31.79,32.16,31.51,31.74,83399,28.136956820082,28.4644394883245,27.8891320981687,28.0927024054546,94226.7576039971,0.0,1.0
2022-12-21,32.22,32.72,31.845,32.11,104818,28.5175447858774,28.9600889321511,28.1856366761721,28.4201850736972,118426.603179124,0.0,1.0
2022-12-22,31.81,32.03,31.31,32.03,54861,28.1546585859329,28.3493780102934,27.7121144396592,28.3493780102934,61983.6466733761,0.0,1.0
2022-12-23,31.99,32.19,31.57,31.73,54458,28.3139744785915,28.490992137101,27.9422373957216,28.0838515225292,61528.3248671863,0.0,1.0
2022-12-27,32.22,32.485,31.755,32.09,46157,28.5175447858774,28.7520931834024,28.1059787298428,28.4024833078462,52149.5995243072,0.0,1.0
2022-12-28,31.83,32.41,31.83,32.28,66334,28.1723603517839,28.6857115614614,28.1723603517839,28.5706500834302,74946.1952649737,0.0,1.0
2022-12-29,32.27,32.46,31.98,32.09,65910,28.5617992005048,28.7299659760888,28.305123595666,28.4024833078462,74467.1470123076,0.0,1.0
2022-12-30,31.83,32.24,31.69,32.0,64741,28.1723603517839,28.5352465517283,28.0484479908273,28.322825361517,73146.3748251223,0.0,1.0
2023-01-03,31.85,32.22,31.64,32.07,93076,28.1900621176348,28.5175447858774,28.0041935761999,28.3847815419953,105160.130106472,0.0,1.0
2023-01-04,32.04,33.545,31.69,32.11,109969,28.3582288932188,29.6902867735027,28.0484479908273,28.4201850736972,124246.361550546,0.0,1.0
2023-01-05,31.58,32.455,31.37,31.76,64325,27.951088278647,28.725540534626,27.7652197372121,28.1104041713056,72676.3652187331,0.0,1.0
2023-01-06,32.54,32.54,31.91,31.91,58538,28.8007730394925,28.8007730394925,28.2431674151877,28.2431674151877,66138.0344683125,0.0,1.0
2023-01-09,32.18,32.9811,31.96,32.57,90596,28.4821412541755,29.1911854853352,28.2874218298151,28.827325688269,102358.149760689,0.0,1.0
2023-01-10,32.06,32.39,31.62,32.04,127430,28.3759306590698,28.6680097956104,27.9864918103489,28.3582288932188,143974.336880267,0.0,1.0
2023-01-11,32.43,32.81,32.06,32.55,107424,28.7034133273123,29.0397468784804,28.3759306590698,28.809623922418,121370.942203765,0.0,1.0
2023-01-12,33.24,33.39,32.61,32.86,79624,29.4203348442757,29.5530980881578,28.8627292199709,29.0840012931077,89961.6463921711,0.0,1.0
2023-01-13,33.25,33.35,31.5984,32.64,72986,29.6416069174126,29.7307546073898,28.1692436697495,29.0978060085518,81870.8819249072,0.24,1.0
2023-01-17,33.11,33.28,32.835,33.17,54115,29.5168001514445,29.6683512244057,29.2716440040073,29.5702887654308,60702.6385247357,0.0,1.0
2023-01-18,32.16,32.95,32.16,32.9,74130,28.6698970966613,29.3741638474811,28.6698970966613,29.3295900024925,83154.1456867533,0.0,1.0
2023-01-19,32.23,32.42,31.56,32.01,71777,28.7323004796453,28.901681090602,28.1350109567982,28.5361755616955,80514.7054493201,0.0,1.0
2023-01-20,32.87,32.92,32.21,32.6,111550,29.3028456954993,29.3474195404879,28.7144709416499,29.0621469325609,125129.434120563,0.0,1.0
2023-01-23,33.01,33.19,32.56,32.87,67309,29.4276524614674,29.5881183034263,29.02648785657,29.3028456954993,75502.797680152,0.0,1.0
2023-01-24,32.8,33.5076,32.69,33.02,65163,29.2404423125153,29.8712513667938,29.1423798535404,29.4365672304651,73095.5563926332,0.0,1.0
2023-01-25,32.54,32.63,32.14,32.61,53021,29.0086583185746,29.0888912395541,28.6520675586659,29.0710617015586,59475.4614657675,0.0,1.0
2023-01-26,32.43,32.61,32.15,32.61,77276,28.9105958595997,29.0710617015586,28.6609823276636,29.0710617015586,86683.1210318299,0.0,1.0
2023-01-27,29.95,32.05,29.16,32.05,283391,26.6997331481656,28.5718346376864,25.9954663973459,28.5718346376864,317889.336305338,0.0,1.0
2023-01-30,29.76,30.41,29.7,29.7,109697,26.530352537209,27.1098125220607,26.4768639232227,26.4768639232227,123050.860911908,0.0,1.0
2023-01-31,29.82,30.57,29.72,29.76,151150,26.5838411511953,27.2524488260241,26.4946934612181,26.530352537209,169550.102799848,0.0,1.0
2023-02-01,30.6,30.92,29.75,29.75,134579,27.2791931330173,27.5644657409443,26.5214377682113,26.5214377682113,150961.847732059,0.0,1.0
2023-02-02,30.89,31.67,30.51,30.87,191947,27.5377214339511,28.2330734157731,27.1989602120378,27.5198918959557,215313.487146031,0.0,1.0
2023-02-03,31.7,31.83,30.65,30.67,174458,28.2598177227663,28.3757097197366,27.3237669780059,27.3415965160013,195695.480213403,0.0,1.0
2023-02-06,31.18,31.86,31.03,31.53,129396,27.7962497348849,28.4024540267298,27.6625281999192,28.1082666498051,145147.900111738,0.0,1.0
2023-02-07,31.42,31.6,30.68,31.08,150050,28.0102041908302,28.1706700327891,27.350511284999,27.7071020449078,168316.195336535,0.0,1.0
2023-02-08,31.51,31.525,31.04,31.3,75794,28.0904371118096,28.1038092653062,27.6714429689169,27.9032269628576,85020.7111585294,0.0,1.0
2023-02-09,31.07,31.975,31.01,31.61,151235,27.6981872759101,28.5049738702035,27.6446986619237,28.1795848017868,169645.45019474,0.0,1.0
2023-02-10,31.95,32.265,31.0,31.0,133087,28.4826869477092,28.7635021711374,27.635783892926,27.635783892926,149288.220518184,0.0,1.0
2023-02-13,31.51,32.16,31.42,31.88,158667,28.0904371118096,28.6698970966613,28.0102041908302,28.4202835647252,177982.17771051,0.0,1.0
2023-02-14,30.87,31.5998,30.84,31.54,119461,27.5198918959557,28.1704917374092,27.4931475889625,28.1171814188028,134003.472249902,0.0,1.0
2023-02-15,31.57,31.59,30.55,30.65,74050,28.143925725796,28.1617552637914,27.2346192880287,27.3237669780059,83064.4069621485,0.0,1.0
2023-02-16,30.85,31.52,30.01,31.24,81529,27.5020623579603,28.0993518808074,26.7532217621519,27.8497383488713,91453.8559786226,0.0,1.0
2023-02-17,31.06,31.13,30.77,31.13,141837,27.6892725069123,27.7516758898964,27.4307442059785,27.7516758898964,159103.393521814,0.0,1.0
2023-02-21,30.26,30.86,30.26,30.78,96738,26.9760909870949,27.510977126958,26.9760909870949,27.4396589749762,108514.309260018,0.0,1.0
2023-02-22,30.26,30.73,30.01,30.1,134546,26.9760909870949,27.3950851299876,26.7532217621519,26.8334546831314,150924.83050816,0.0,1.0
2023-02-23,30.35,30.58,30.28,30.43,99672,27.0563239080744,27.2613635950219,26.9939205250903,27.1276420600561,111805.476984892,0.0,1.0
2023-02-24,29.91,30.15,29.61,30.03,102672,26.6640740721748,26.87802852812,26.3966310022432,26.7710513001474,115170.679157565,0.0,1.0
2023-02-27,30.5,30.61,29.635,30.07,248934,27.1900454430401,27.288107902015,26.4189179247375,26.8067103761382,279237.745884072,0.0,1.0
2023-02-28,30.64,31.245,30.44,30.44,132983,27.3148522090082,27.8541957333701,27.1365568290538,27.1365568290538,149171.560176197,0.0,1.0
2023-03-01,30.67,30.8,30.44,30.48,166586,27.3415965160013,27.4574885129717,27.1365568290538,27.1722159050447,186865.189712309,0.0,1.0
2023-03-02,30.62,30.86,30.27,30.52,99303,27.2970226710127,27.510977126958,26.9850057560926,27.2078749810356,111391.557117654,0.0,1.0
2023-03-03,31.26,31.45,30.35,30.64,270124,27.8675678868667,28.0369484978233,27.0563239080744,27.3148522090082,303007.29056372,0.0,1.0
2023-03-06,30.6,31.66,30.285,31.19,162019,27.2791931330173,28.2241586467754,26.9983779095892,27.8051645038827,181742.230271443,0.0,1.0
2023-03-07,30.0,30.5,29.89,30.5,117169,26.7443069931542,27.1900454430401,26.6462445341793,27.1900454430401,131432.45778998,0.0,1.0
2023-03-08,30.2,30.3107,29.97,30.1,96908,26.9226023731086,27.0212888659133,26.7175626861611,26.8334546831314,108705.004049803,0.0,1.0
2023-03-09,29.55,30.21,29.04,30.21,284902,26.3431423882569,26.9315171421063,25.8884891693733,26.9315171421063,319584.276466308,0.0,1.0
2023-03-10,28.72,29.41,27.736,29.13,473752,25.6032165614463,26.2183356222889,24.7260032920708,25.9687220903527,531423.753236082,0.0,1.0
2023-03-13,23.08,25.825,21.63,25.77,891647,20.5752868467333,23.0223909366069,19.2826453420642,22.9733597071195,1000190.80721916,0.0,1.0
2023-03-14,25.01,26.4,24.66,25.31,465594,22.2958372632929,23.5349901539757,21.9838203483728,22.5632803332244,522272.646794526,0.0,1.0
2023-03-15,24.35,24.52,23.2,24.09,287237,21.7074625094435,21.8590135824047,20.6822640747059,21.4756785155028,322203.525490705,0.0,1.0
2023-03-16,25.23,25.82,23.805,24.03,268540,22.4919621812427,23.0179335521081,21.2216075990679,21.4221899015165,301230.463816548,0.0,1.0
2023-03-17,23.89,25.14,23.62,25.1,594082,21.2973831355485,22.4117292602632,21.0566843726101,22.3760701842724,666402.012382,0.0,1.0
2023-03-20,23.56,25.14,23.48,24.37,247649,21.0031957586238,22.4117292602632,20.931877606642,21.7252920474389,277796.31762011,0.0,1.0
2023-03-21,24.79,25.11,24.23,24.29,224340,22.0997123453431,22.3849849532701,21.6004852814709,21.6539738954572,251649.818472497,0.0,1.0
2023-03-22,23.3,24.86,23.24,24.86,286422,20.7714117646831,22.1621157283271,20.7179231506968,22.1621157283271,321289.312233795,0.0,1.0
2023-03-23,22.93,23.78,22.91,23.78,230600,20.4415653117675,21.1993206765736,20.4237357737721,21.1993206765736,258671.873672809,0.0,1.0
2023-03-24,23.46,23.65,22.53,22.68,248946,20.9140480686466,21.0834286796032,20.0849745518588,20.2186960868246,279251.206692762,0.0,1.0
2023-03-27,23.53,24.0,23.49,23.98,145404,20.9764514516306,21.3954455945234,20.9407923756397,21.3776160565279,163104.618905122,0.0,1.0
2023-03-28,23.46,24.14,23.12,23.58,127144,20.9140480686466,21.5202523604914,20.6109459227242,21.0210252966192,142621.755014118,0.0,1.0
2023-03-29,23.29,23.67,22.8,23.55,176544,20.7624969956854,21.1012582175987,20.3256733147972,20.9942809896261,198035.417457469,0.0,1.0
2023-03-30,22.58,23.45,22.48,23.43,113754,20.1295483968474,20.9051332996489,20.0404007068702,20.8873037616534,127601.73598342,0.0,1.0
2023-03-31,22.72,22.92,22.37,22.71,241564,20.2543551628155,20.4326505427698,19.9423382478953,20.2454403938177,270970.565879871,0.0,1.0
2023-04-03,22.61,22.97,22.3,22.85,188260,20.1562927038406,20.4772243877584,19.8799348649113,20.3702471597858,211177.653675815,0.0,1.0
2023-04-04,21.54,22.8,21.2,22.8,189014,19.2024124210847,20.3256733147972,18.8993102751623,20.3256733147972,212023.441155214,0.0,1.0
2023-04-05,21.54,21.75,21.0,21.35,155133,19.2024124210847,19.3896225700368,18.721014895208,19.0330318101281,174017.969551101,0.0,1.0
2023-04-06,21.57,21.91,21.43,21.48,146565,19.2291567280779,19.5322588740003,19.1043499621098,19.1489238070984,164406.952145946,0.0,1.0
2023-04-10,21.78,21.98,21.38,21.54,305450,19.41636687703,19.5946622569843,19.0597761171212,19.2024124210847,342633.667881003,0.0,1.0
2023-04-11,21.54,21.98,21.5,21.98,91984,19.2024124210847,19.5946622569843,19.1667533450939,19.5946622569843,103181.585550389,0.0,1.0
2023-04-12,21.03,21.89,20.97,21.75,117191,18.7477592022011,19.5144293360049,18.6942705882148,19.3896225700368,131457.135939246,0.0,1.0
2023-04-13,21.36,21.5,20.88,21.14,177395,19.0419465791258,19.1667533450939,18.6140376672353,18.845821661176,198990.013140451,0.0,1.0
2023-04-14,20.7,21.41,20.59,21.32,181091,18.6764410502194,19.3170339558066,18.5771942620298,19.2358320381969,200711.88562748,0.25,1.0
2023-04-17,21.43,21.4595,20.45,20.68,186059,19.3350788263865,19.3616950104919,18.4508801679703,18.6583961796394,206218.15953285,0.0,1.0
2023-04-18,20.57,21.43,20.42,21.43,163874,18.5591493914499,19.3350788263865,18.4238128621005,19.3350788263865,181629.45450253,0.0,1.0
2023-04-19,20.99,21.13,20.45,20.79,134889,18.9380916736282,19.0644057676877,18.4508801679703,18.757642967829,149503.981646825,0.0,1.0
2023-04-20,20.65,20.9969,20.445,20.81,258273,18.6313288737696,18.9443171539783,18.4463689503254,18.7756878384089,286256.417142023,0.0,1.0
2023-04-21,20.44,20.81,20.26,20.61,91662,18.4418577326804,18.7756878384089,18.2794538974611,18.5952391326097,101593.413589776,0.0,1.0
2023-04-24,20.44,20.6499,20.3,20.48,127629,18.4418577326804,18.6312386494167,18.3155436386209,18.4779474738402,141457.373645016,0.0,1.0
2023-04-25,19.23,20.25,19.18,20.17,140614,17.3501430625951,18.2704314621711,17.3050308861453,18.1982519798514,155849.275146873,0.0,1.0
2023-04-26,19.14,19.824,18.75,19.32,158683,17.2689411449854,17.8860757188188,16.917066168677,17.4313449802047,175876.018946416,0.0,1.0
2023-04-27,19.53,19.79,19.32,19.32,145597,17.6208161212939,17.8553994388329,17.4313449802047,17.4313449802047,161372.174275388,0.0,1.0
2023-04-28,20.6,21.9,20.45,21.15,206304,18.5862166973198,19.7591332850147,18.4508801679703,19.0824506382676,228656.669036515,0.0,1.0
2023-05-01,19.86,20.625,19.7,20.27,265238,17.9185564858626,18.6087727855447,17.7741975212233,18.288476332751,293976.062421996,0.0,1.0
2023-05-02,18.28,19.81,17.96,19.81,263747,16.4930117100488,17.8734443094128,16.20429378077,17.8734443094128,292323.515241458,0.0,1.0
2023-05-03,18.16,18.77,18.05,18.26,233929,16.3847424865693,16.9351110392569,16.2854956983797,16.4749668394689,259274.788327143,0.0,1.0
2023-05-04,17.69,17.89,16.63,17.58,273090,15.9606880279411,16.1411367337403,15.0043098872052,15.8614412397515,302678.812563896,0.0,1.0
2023-05-05,18.21,18.83,17.86,18.37,230051,16.4298546630191,16.9892456509966,16.1140694278704,16.5742136276584,254976.613970254,0.0,1.0
2023-05-08,17.58,18.56,17.52,18.56,145437,15.8614412397515,16.7456398981677,15.8073066280117,16.7456398981677,161194.838561849,0.0,1.0
2023-05-09,16.99,17.59,16.68,17.44,250325,15.3291175576438,15.8704636750415,15.049422063655,15.7351271456921,277447.265571999,0.0,1.0
2023-05-10,16.56,17.84,16.39,17.29,177964,14.9411528401755,16.0960245572905,14.7877714402462,15.5997906163426,197246.080776012,0.0,1.0
2023-05-11,16.09,16.61,16.04,16.28,161055,14.5170983815473,14.9862650166253,14.4719862050975,14.6885246520566,178505.020899624,0.0,1.0
2023-05-12,15.79,16.2095,15.66,16.15,306884,14.2464253228485,14.6249164832624,14.129133664079,14.5712329932871,340134.331959642,0.0,1.0
2023-05-15,16.08,16.46,15.77,15.79,246344,14.5080759462574,14.8509284872759,14.2283804522686,14.2464253228485,273034.931349519,0.0,1.0
2023-05-16,15.58,16.6416,15.57,16.44,241537,14.0569541817593,15.0147759121416,14.0479317464693,14.832883616696,267707.101505898,0.0,1.0
2023-05-17,16.75,16.93,15.805,15.98,412873,15.1125791106848,15.274982945904,14.2599589757834,14.4178515933577,457607.050348577,0.0,1.0
2023-05-18,17.41,17.575,16.555,16.75,465164,15.7080598398222,15.8569300221065,14.9366416225305,15.1125791106848,515563.686577582,0.0,1.0
2023-05-19,16.98,17.97,16.95,17.74,461626,15.3200951223539,16.21331621606,15.293027816484,16.0058002043909,511642.350611962,0.0,1.0
2023-05-22,17.48,17.68,16.9,17.5,313535,15.7712168868519,15.9516655926511,15.2479156400342,15.7892617574318,347505.955901795,0.0,1.0
2023-05-23,18.0,18.31,17.44,17.53,325088,16.2403835219299,16.5200790159187,15.7351271456921,15.8163290633017,360310.702767482,0.0,1.0
2023-05-24,17.5,17.9,17.445,17.9,236930,15.7892617574318,16.1501591690303,15.739638363337,16.1501591690303,262600.9413042,0.0,1.0
2023-05-25,17.11,17.455,17.05,17.38,201427,15.4373867811233,15.748660798627,15.3832521693836,15.6809925339523,223251.254818221,0.0,1.0
2023-05-26,17.12,17.26,16.77,17.26,228316,15.4464092164133,15.5727233104728,15.1306239812647,15.5727233104728,253053.629826572,0.0,1.0
2023-05-30,16.99,17.285,16.6,17.14,157280,15.3291175576438,15.5952793986977,14.9772425813353,15.4644540869932,174321.006408325,0.0,1.0
2023-05-31,16.2,16.91,16.06,16.82,246135,14.6163451697369,15.2569380753241,14.4900310756774,15.1757361577145,272803.28657371,0.0,1.0
2023-06-01,16.44,16.79,16.02,16.28,221297,14.832883616696,15.1486688518446,14.4539413345176,14.6885246520566,245274.13374328,0.0,1.0
2023-06-02,17.48,17.58,16.48,16.81,377717,15.7712168868519,15.8614412397515,14.8689733578558,15.1667137224245,418641.960691337,0.0,1.0
2023-06-05,17.0,17.46,16.75,17.46,208125,15.3381399929338,15.753172016272,15.1125791106848,15.753172016272,230674.971126225,0.0,1.0
2023-06-06,18.08,18.34,16.84,17.15,311577,16.3125630042496,16.5471463217886,15.1937810282944,15.4734765222832,345335.810107367,0.0,1.0
2023-06-07,19.1,19.23,17.9901,18.33,330275,17.2328514038256,17.3501430625951,16.2314513109928,16.5381238864986,366059.704930758,0.0,1.0
2023-06-08,18.84,18.98,18.44,18.88,226079,16.9982680862866,17.1245821803461,16.6373706746882,17.0343578274465,250574.254881662,0.0,1.0
2023-06-09,18.66,18.84,18.49,18.82,147655,16.8358642510673,16.9982680862866,16.682482851138,16.9802232157067,163653.154890776,0.0,1.0
2023-06-12,18.47,19.01,18.36,18.7,190748,16.664437980558,17.1516494862159,16.5651911923685,16.8719539922272,211415.204287737,0.0,1.0
2023-06-13,19.13,19.25,18.2,18.46,239031,17.2599187096955,17.368187933175,16.4208322277291,16.6554155452681,264929.580892601,0.0,1.0
2023-06-14,18.35,19.31,18.23,19.13,198781,16.5561687570785,17.4223225449148,16.447899533599,17.2599187096955,220318.565455578,0.0,1.0
2023-06-15,18.55,18.7,18.15,18.2,150221,16.7366174628777,16.8719539922272,16.3757200512793,16.4208322277291,166497.17639665,0.0,1.0
2023-06-16,18.48,18.68,18.09,18.68,607021,16.673460415848,16.8539091216472,16.3215854395395,16.8539091216472,672790.638549009,0.0,1.0
2023-06-20,17.99,18.41,17.91,18.41,168216,16.2313610866399,16.6103033688183,16.1591816043202,16.6103033688183,186441.902428681,0.0,1.0
2023-06-21,17.82,18.13,17.64,17.88,112586,16.0779796867106,16.3576751806994,15.9155758514913,16.1321142984503,124784.49152777,0.0,1.0
2023-06-22,17.62,17.78,17.23,17.7,314558,15.8975309809114,16.0418899455507,15.5456560046029,15.969710463231,348639.796120231,0.0,1.0
2023-06-23,17.61,17.67,17.25,17.28,687503,15.8885085456214,15.9426431573612,15.5637008751828,15.5907681810527,761992.719155283,0.0,1.0
2023-06-26,17.59,18.11,17.56,17.59,172475,15.8704636750415,16.3396303101194,15.8433963691716,15.8704636750415,191162.357453433,0.0,1.0
2023-06-27,17.92,18.14,17.26,17.59,210591,16.1682040396102,16.3666976159893,15.5727233104728,15.8704636750415,233408.157811137,0.0,1.0
2023-06-28,17.84,17.89,17.63,17.88,154625,16.0960245572905,16.1411367337403,15.9065534162013,16.1321142984503,171378.341911796,0.0,1.0
2023-06-29,17.99,18.38,17.78,18.0,200720,16.2313610866399,16.5832360629484,16.0418899455507,16.2403835219299,222467.652634023,0.0,1.0
2023-06-30,17.63,18.36,17.49,18.14,204567,15.9065534162013,16.5651911923685,15.7802393221419,16.3666976159893,226731.468196414,0.0,1.0
2023-07-03,18.17,18.22,17.62,17.62,75723,16.3937649218592,16.438877098309,15.8975309809114,15.8975309809114,83927.4514767144,0.0,1.0
2023-07-05,17.71,18.1,17.41,17.94,182027,15.978732898521,16.3306078748295,15.7080598398222,16.1862489101901,201749.29955168,0.0,1.0
2023-07-06,17.38,17.595,17.17,17.5,127137,15.6809925339523,15.8749748926865,15.4915213928631,15.7892617574318,140912.066325885,0.0,1.0
2023-07-07,17.9,18.1,17.37,17.39,247270,16.1501591690303,16.3306078748295,15.6719700986623,15.6900149692423,274061.261791623,0.0,1.0
2023-07-10,17.97,18.515,17.85,17.93,261931,16.21331621606,16.7050389393629,16.1050469925805,16.1772264749002,290310.754892797,0.0,1.0
2023-07-11,18.34,18.405,17.9,17.99,151003,16.5471463217886,16.6057921511733,16.1501591690303,16.2313610866399,167363.904696568,0.0,1.0
2023-07-12,18.73,19.12,18.555,18.85,163080,16.899021298097,17.2508962744055,16.7411286805227,17.0072905215766,180749.426024096,0.0,1.0
2023-07-13,19.32,19.33,18.78,18.93,237958,17.4313449802047,17.4403674154947,16.9441334745468,17.0794700038963,263740.323263685,0.0,1.0
2023-07-14,18.78,19.195,18.6,19.11,163532,17.1696943567959,17.5491098604205,17.0051285961876,17.4713982512444,178869.28539205,0.25,1.0
2023-07-17,19.4,19.51,18.71,18.73,171873,17.7365319766688,17.837099941485,17.1056965610038,17.1239816455158,187992.568354743,0.0,1.0
2023-07-18,20.32,20.35,19.15,19.4,182904,18.5776458642222,18.6050734909902,17.5079684202684,17.7365319766688,200058.140152065,0.0,1.0
2023-07-19,20.91,21.04,20.13,20.32,153173,19.117055857327,19.2359089066552,18.4039375613579,18.5776458642222,167538.73890955,0.0,1.0
2023-07-20,20.82,21.13,20.38,20.9,174563,19.0347729770229,19.3181917869594,18.6325011177582,19.107913315071,190934.857189373,0.0,1.0
2023-07-21,20.54,21.07,20.5,21.06,137335,18.7787817938545,19.2633365334233,18.7422116248304,19.2541939911673,150215.329778375,0.0,1.0
2023-07-24,21.33,21.36,20.47,20.49,133728,19.5010426320797,19.5284702588477,18.7147839980624,18.7330690825744,146270.037649561,0.0,1.0
2023-07-25,21.08,21.47,20.975,21.33,148950,19.2724790756793,19.6290382236639,19.1764823819911,19.5010426320797,162919.673575483,0.0,1.0
2023-07-26,22.16,22.32,21.335,21.48,148361,20.2598736393289,20.4061543154251,19.5056139032077,19.6381807659199,162275.432637343,0.0,1.0
2023-07-27,21.66,22.5,21.55,22.46,156253,19.8027465265281,20.5707200760334,19.702178561712,20.5341499070093,170907.604935818,0.0,1.0
2023-07-28,22.58,23.235,22.13,22.99,151006,20.6438604140815,21.2426969318505,20.2324460125608,21.0187046465781,165168.501026784,0.0,1.0
2023-07-31,22.4,22.96,22.22,22.46,155053,20.4792946534732,20.9912770198101,20.314728892865,20.5341499070093,169595.059730778,0.0,1.0
2023-08-01,22.07,22.36,21.75,22.35,111211,20.1775907590248,20.4427244844492,19.8850294068323,20.4335819421932,121641.220664673,0.0,1.0
2023-08-02,22.66,22.76,21.69,21.69,253768,20.7170007521296,20.8084261746898,19.8301741532962,19.8301741532962,277568.309660311,0.0,1.0
2023-08-03,22.77,22.97,22.385,22.86,113036,20.8175687169458,21.0004195620661,20.4655808400892,20.8998515972499,123637.383164003,0.0,1.0
2023-08-04,22.7,22.865,22.56,22.68,149912,20.7535709211537,20.9044228683779,20.6255753295695,20.7352858366417,163971.897314856,0.0,1.0
2023-08-07,23.44,23.56,22.59,22.83,176539,21.4301190480988,21.539829555171,20.6530029563375,20.8724239704819,193096.181627004,0.0,1.0
2023-08-08,23.13,23.2,22.18,22.85,175634,21.1467002381623,21.2106980339544,20.2781587238409,20.8907090549939,192106.30378487,0.0,1.0
2023-08-09,23.02,23.22,22.72,23.06,131056,21.0461322733462,21.2289831184665,20.7718560056657,21.0827024423702,143347.436993008,0.0,1.0
2023-08-10,23.01,23.44,22.94,23.11,112862,21.0369897310901,21.4301190480988,20.972991935298,21.1284151536503,123447.064109273,0.0,1.0
2023-08-11,23.25,23.36,22.58,23.0,88075,21.2564107452345,21.3569787100507,20.6438604140815,21.0278471888341,96335.3491115186,0.0,1.0
2023-08-14,23.01,23.14,22.5,23.08,163722,21.0369897310901,21.1558427804183,20.5707200760334,21.1009875268822,179077.105049515,0.0,1.0
2023-08-15,22.13,22.81,22.12,22.62,133957,20.2324460125608,20.8541388859698,20.2233034703048,20.6804305831056,146520.51502619,0.0,1.0
2023-08-16,21.74,22.27,21.66,21.99,114884,19.8758868645763,20.360441604145,19.8027465265281,20.1044504209766,125658.702779764,0.0,1.0
2023-08-17,22.33,22.43,21.79,21.84,108166,20.4152968576811,20.5067222802413,19.9215995758563,19.9673122871364,118310.637206887,0.0,1.0
2023-08-18,22.34,22.55,21.69,22.07,156971,20.4244393999372,20.6164327873135,19.8301741532962,20.1775907590248,171692.944483499,0.0,1.0
2023-08-21,22.18,22.415,21.92,22.37,110749,20.2781587238409,20.4930084668573,20.0404526251845,20.4518670267052,121135.890760733,0.0,1.0
2023-08-22,21.53,22.5,21.47,22.19,172720,19.6838934772,20.5707200760334,19.6290382236639,20.2873012660969,188919.006511966,0.0,1.0
2023-08-23,21.45,21.74,21.23,21.48,111921,19.6107531391518,19.8758868645763,19.4096172095195,19.6381807659199,122417.809910988,0.0,1.0
2023-08-24,21.61,21.84,21.32,21.32,115203,19.7570338152481,19.9673122871364,19.4919000898236,19.4919000898236,126007.62104677,0.0,1.0
2023-08-25,21.1,21.75,20.82,21.75,70699,19.2907641601913,19.8850294068323,19.0347729770229,19.8850294068323,77329.6945425518,0.0,1.0
2023-08-28,21.4,21.645,21.18,21.18,77977,19.5650404278718,19.7890327131441,19.3639044982394,19.3639044982394,85290.281211114,0.0,1.0
2023-08-29,21.44,21.601,21.3175,21.4,80902,19.6016105968958,19.7488055272177,19.4896144542596,19.5650404278718,88489.6101483972,0.0,1.0
2023-08-30,21.67,21.815,21.2287,21.47,491416,19.8118890687842,19.9444559314964,19.4084286790262,19.6290382236639,537504.762066261,0.0,1.0
2023-08-31,21.31,21.77,20.91,21.77,133557,19.4827575475676,19.9033144913443,19.117055857327,19.9033144913443,146082.999957844,0.0,1.0
2023-09-01,22.27,22.32,21.52,21.52,124587,20.360441604145,20.4061543154251,19.6747509349439,19.6747509349439,136271.724550176,0.0,1.0
2023-09-05,21.69,22.32,21.67,22.22,116433,19.8301741532962,20.4061543154251,19.8118890687842,20.314728892865,127352.979881935,0.0,1.0
2023-09-06,21.22,21.7,21.02,21.68,123493,19.4004746672635,19.8393166955522,19.2176238221432,19.8210316110402,135075.120838249,0.0,1.0
2023-09-07,20.63,21.275,20.54,21.15,207794,18.8610646741586,19.4507586496716,18.7787817938545,19.3364768714714,227282.515279919,0.0,1.0
2023-09-08,20.63,20.75,20.3,20.68,243243,18.8610646741586,18.9707751812308,18.5593607797101,18.9067773854387,266056.194424446,0.0,1.0
2023-09-11,20.32,20.95,20.28,20.79,122688,18.5776458642222,19.1536260263511,18.5410756951981,19.0073453502549,134194.621763201,0.0,1.0
2023-09-12,20.61,20.68,20.285,20.38,125925,18.8427795896466,18.9067773854387,18.5456469663261,18.6325011177582,137735.212453795,0.0,1.0
2023-09-13,20.52,21.385,20.47,20.71,146966,18.7604967093425,19.5513266144877,18.7147839980624,18.9342050122067,160749.598836485,0.0,1.0
2023-09-14,21.04,21.08,20.58,20.76,144972,19.2359089066552,19.2724790756793,18.8153519628785,18.9799177234868,158568.586220779,0.0,1.0
2023-09-15,20.64,21.08,20.57,20.9,531648,18.8702072164146,19.2724790756793,18.8062094206225,19.107913315071,581510.027640542,0.0,1.0
2023-09-18,19.93,20.67,19.78,20.65,134749,18.2210867162376,18.8976348431827,18.0839485823974,18.8793497586706,147386.794861516,0.0,1.0
2023-09-19,19.73,20.7,19.7,19.95,129515,18.0382358711173,18.9250624699507,18.0108082443492,18.2393718007496,141661.910192203,0.0,1.0
2023-09-20,19.59,20.3,19.57,19.86,106488,17.9102402795331,18.5593607797101,17.891955195021,18.1570889204455,116475.261495173,0.0,1.0
2023-09-21,19.54,19.74,19.215,19.5,180331,17.864527568253,18.0473784133733,17.5673949449325,17.8279573992289,197243.824474928,0.0,1.0
2023-09-22,19.33,19.88,19.16,19.66,91774,17.6725341808767,18.1753740049575,17.5171109625244,17.9742380753252,100381.269706052,0.0,1.0
2023-09-25,19.75,19.78,19.2,19.2,91047,18.0565209556293,18.0839485823974,17.5536811315485,17.5536811315485,99586.0860693322,0.0,1.0
2023-09-26,19.57,20.055,19.45,19.58,98048,17.891955195021,18.3353684944378,17.7822446879489,17.9010977372771,107243.693553065,0.0,1.0
2023-09-27,19.58,19.89,19.51,19.74,80681,17.9010977372771,18.1845165472135,17.837099941485,18.0473784133733,88247.8830731355,0.0,1.0
2023-09-28,19.85,20.15,19.66,19.66,234020,18.1479463781895,18.4222226458699,17.9742380753252,17.9742380753252,255968.190736049,0.0,1.0
2023-09-29,19.96,20.36,19.86,20.0,162611,18.2485143430056,18.6142160332462,18.1570889204455,18.2850845120297,177861.906947183,0.0,1.0
2023-10-02,19.71,19.97,19.51,19.97,146246,18.0199507866052,18.2576568852616,17.837099941485,18.2576568852616,159962.071713462,0.0,1.0
2023-10-03,19.03,19.65,18.91,19.59,154302,17.3982579131962,17.9650955330692,17.2885474061241,17.9102402795331,168773.625189958,0.0,1.0
2023-10-04,19.46,19.48,18.81,19.1,213975,17.7913872302049,17.8096723147169,17.1971219835639,17.4622557089883,234043.216873541,0.0,1.0
2023-10-05,19.87,19.92,19.3677,19.47,133150,18.1662314627015,18.2119441739816,17.7070015651819,17.8005297724609,145637.828375801,0.0,1.0
2023-10-06,19.54,19.78,19.09,19.61,370573,17.864527568253,18.0839485823974,17.4531131667323,17.9285253640451,405328.178555808,0.0,1.0
2023-10-09,20.1,20.13,19.3779,19.46,103613,18.3765099345898,18.4039375613579,17.716326958283,17.7913872302049,113330.621941434,0.0,1.0
2023-10-10,20.45,20.81,20.23,20.31,91326,18.6964989135503,19.0256304347669,18.495362983918,18.5685033219661,99891.252829504,0.0,1.0
2023-10-11,20.56,20.96,20.32,20.58,67103,18.7970668783665,19.1627685686071,18.5776458642222,18.8153519628785,73396.4340781179,0.0,1.0
2023-10-12,20.13,20.58,19.96,20.58,132023,18.4039375613579,18.8153519628785,18.2485143430056,18.8153519628785,144405.129670735,0.0,1.0
2023-10-13,19.67,20.76,19.64,20.42,103677,17.9833806175812,18.9799177234868,17.9559529908131,18.6690712867823,113400.624352369,0.0,1.0
2023-10-16,20.03,20.1257,19.49,19.49,124381,18.5410756951981,18.6296618631477,18.0412164403101,18.0412164403101,134369.303645377,0.25,1.0
2023-10-17,20.75,20.95,20.01,20.02,190089,19.2075547017155,19.3926877590814,18.5225623894615,18.5318190423298,205353.925122375,0.0,1.0
2023-10-18,19.8,20.53,19.72,20.53,110542,18.3281726792273,19.0039083386129,18.2541194562809,19.0039083386129,119418.975274096,0.0,1.0
2023-10-19,19.21,20.36,19.21,20.36,167193,17.7820301599978,18.8465452398519,17.7820301599978,18.8465452398519,180619.282562301,0.0,1.0
2023-10-20,18.15,19.56,18.1,19.56,256369,16.8008249559583,18.1060130103882,16.7545416916169,18.1060130103882,276956.480541737,0.0,1.0
2023-10-23,18.05,18.52,17.78,17.93,154487,16.7082584272754,17.1433211120853,16.4583287998314,16.5971785928558,166892.938730701,0.0,1.0
2023-10-24,17.94,18.92,17.67,18.2,114144,16.6064352457241,17.5135872268172,16.3565056182801,16.8471082202998,123310.230624436,0.0,1.0
2023-10-25,17.9,18.045,17.65,17.76,122352,16.5694086342509,16.7036301008412,16.3379923125435,16.4398154940948,132177.366636538,0.0,1.0
2023-10-26,18.76,18.89,17.99,17.99,188383,17.3654807809244,17.4858172682123,16.6527185100656,16.6527185100656,203510.926336234,0.0,1.0
2023-10-27,18.14,18.75,17.8,18.67,109623,16.79156830309,17.3562241280561,16.476842105568,17.2821709051098,118426.175810753,0.0,1.0
2023-10-30,18.38,18.54,18.22,18.39,93055,17.0137279719292,17.1618344178219,16.8656215260364,17.0229846247975,100527.697564102,0.0,1.0
2023-10-31,18.39,18.545,18.19,18.44,82509,17.0229846247975,17.1664627442561,16.8378515674315,17.0692678891389,89134.8105777926,0.0,1.0
2023-11-01,18.74,18.85,18.25,18.43,97118,17.3469674751878,17.4487906567391,16.8933914846413,17.0600112362706,104916.973102257,0.0,1.0
2023-11-02,19.72,19.775,19.02,19.02,106780,18.2541194562809,18.3050310470565,17.6061537555001,17.6061537555001,115354.871268549,0.0,1.0
2023-11-03,20.87,21.2,19.2177,20.26,141851,19.318634536135,19.6241040807888,17.7891577827064,18.7539787111689,153242.216185755,0.0,1.0
2023-11-06,20.85,21.075,20.0971,20.84,116723,19.3001212303984,19.5083959199351,18.6031878359444,19.2908645775301,126096.334885548,0.0,1.0
2023-11-07,20.54,20.84,20.4,20.7,85685,19.0131649914812,19.2908645775301,18.8835718513251,19.161271437374,92565.8563836452,0.0,1.0
2023-11-08,20.03,20.57,19.74,20.57,88485,18.5410756951981,19.0409349500861,18.2726327620175,19.0409349500861,95590.7078497618,0.0,1.0
2023-11-09,19.51,20.22,19.38,20.22,90296,18.0597297460467,18.7169520996957,17.9393932587588,18.7169520996957,97547.1385658821,0.0,1.0
2023-11-10,19.41,19.73,19.27,19.69,115116,17.9671632173637,18.2633761091492,17.8375700772076,18.226349497676,124360.286204816,0.0,1.0
2023-11-13,19.41,19.96,19.25,19.37,95956,17.9671632173637,18.47627912512,17.819056771471,17.9301366058905,103661.659743818,0.0,1.0
2023-11-14,21.2,21.61,20.33,20.49,242403,19.6241040807888,20.003626848389,18.818775281247,18.9668817271397,261868.953550385,0.0,1.0
2023-11-15,21.0,21.32,20.74,21.1,175170,19.4389710234229,19.7351839152084,19.1982980488472,19.5315375521058,189236.868328448,0.0,1.0
2023-11-16,20.53,21.07,20.19,21.0,156320,19.0039083386129,19.5037675935009,18.6891821410908,19.4389710234229,168873.136136913,0.0,1.0
2023-11-17,20.79,21.075,20.65,20.9,124912,19.2445813131886,19.5083959199351,19.1149881730325,19.3464044947399,134942.945119845,0.0,1.0
2023-11-20,20.91,21.05,20.6,20.94,83841,19.3556611476082,19.4852542877644,19.068704908691,19.3834311062131,90573.7756323883,0.0,1.0
2023-11-21,20.14,20.93,20.14,20.77,52858,18.6428988767494,19.3741744533448,18.6428988767494,19.226068007452,57102.7138557122,0.0,1.0
2023-11-22,20.44,20.69,20.2,20.39,141290,18.9205984627983,19.1520147845057,18.6984387939591,18.8743151984568,152636.165588437,0.0,1.0
2023-11-24,20.51,20.71,20.43,20.43,29581,18.9853950328763,19.1705280902423,18.91134180993,18.91134180993,31956.4754354276,0.0,1.0
2023-11-27,20.13,20.48,20.12,20.35,58888,18.6336422238811,18.9576250742714,18.6243855710128,18.8372885869836,63616.9475488135,0.0,1.0
2023-11-28,20.0,20.22,19.82,20.21,69348,18.5133057365932,18.7169520996957,18.3466859849639,18.7076954468274,74916.9283829495,0.0,1.0
2023-11-29,20.48,20.815,20.32,20.32,129655,18.9576250742714,19.2677229453594,18.8095186283787,18.8095186283787,140066.827442627,0.0,1.0
2023-11-30,20.1,20.64,20.0375,20.64,92335,18.6058722652762,19.1057315201642,18.5480181848493,19.1057315201642,99749.878615672,0.0,1.0
2023-12-01,21.87,21.93,19.9,20.0,149614,20.2442998229647,20.2998397401745,18.4207392079102,18.5133057365932,161628.616875564,0.0,1.0
2023-12-04,22.6,22.65,20.9788,21.77,134702,20.9200354823503,20.9663187466918,19.4193469193421,20.1517332942817,145519.122210303,0.0,1.0
2023-12-05,22.01,22.49,21.93,22.41,106916,20.3738929631208,20.8182123007991,20.2998397401745,20.7441590778527,115501.792625475,0.0,1.0
2023-12-06,22.12,23.1,21.95,22.25,143863,20.4757161446721,21.3828681257652,20.318353045911,20.5960526319599,155415.788024979,0.0,1.0
2023-12-07,23.04,23.18,22.09,22.32,109432,21.3273282085554,21.4569213487115,20.4479461860672,20.660849202038,118219.837728599,0.0,1.0
2023-12-08,23.51,23.63,23.0,23.0,126356,21.7623908933653,21.8734707277849,21.2903015970822,21.2903015970822,136502.904233085,0.0,1.0
2023-12-11,23.39,23.67,23.21,23.64,117907,21.6513110589458,21.9104973392581,21.4846913073164,21.8827273806532,127375.414934077,0.0,1.0
2023-12-12,23.16,23.5,23.0,23.5,93771,21.4384080429749,21.753134240497,21.2903015970822,21.753134240497,101301.195296152,0.0,1.0
2023-12-13,25.27,25.33,23.19,23.25,243776,23.3915617981855,23.4471017153953,21.4661780015798,21.5217179187896,263352.211072877,0.0,1.0
2023-12-14,26.31,26.9,25.955,26.05,259936,24.3542536964884,24.9003962157179,24.0256425196638,24.1135807219127,280809.92524875,0.0,1.0
2023-12-15,25.74,26.69,25.74,26.69,1220131,23.8266244829955,24.7060065054836,23.8266244829955,24.7060065054836,1318112.51578728,0.0,1.0
2023-12-18,25.57,26.23,25.51,26.02,134441,23.6692613842344,24.280200473542,23.6137214670246,24.0858107633078,145237.162841497,0.0,1.0
2023-12-19,26.37,26.575,25.65,25.65,147144,24.4097936136981,24.5995549974982,23.7433146071808,23.7433146071808,158960.265760811,0.0,1.0
2023-12-20,26.0,27.315,25.97,26.36,233298,24.0672974575712,25.2845473097522,24.0395274989663,24.4005369608298,252032.78476503,0.0,1.0
2023-12-21,26.39,26.51,26.07,26.32,166466,24.4283069194347,24.5393867538543,24.1320940276492,24.3635103493567,179833.901485206,0.0,1.0
2023-12-22,26.84,26.94,26.54,26.68,117023,24.8448562985081,24.937422827191,24.5671567124592,24.6967498526153,126420.426114061,0.0,1.0
2023-12-26,27.61,27.77,26.84,27.11,105602,25.5576185693669,25.7057250152597,24.8448562985081,25.0947859259521,114082.27304459,0.0,1.0
2023-12-27,27.53,27.905,27.46,27.67,116608,25.4835653464206,25.8306898289817,25.4187687763425,25.6131584865767,125972.099914618,0.0,1.0
2023-12-28,27.4,27.83,27.215,27.5,96272,25.3632288591327,25.7612649324694,25.1919807810692,25.4557953878157,104003.035837851,0.0,1.0
2023-12-29,26.93,27.4,26.93,27.21,103018,24.9281661743228,25.3632288591327,24.9281661743228,25.1873524546351,111290.767263002,0.0,1.0
2024-01-02,27.05,27.48,26.68,26.68,107062,25.0392460087423,25.4372820820791,24.6967498526153,24.6967498526153,115659.517023351,0.0,1.0
2024-01-03,25.8,26.8,25.77,26.8,170869,23.8821644002052,24.8078296870349,23.8543944416003,24.8078296870349,184590.480415675,0.0,1.0
2024-01-04,25.94,26.2,25.58,25.89,186794,24.0117575403614,24.2524305149371,23.6785180371027,23.9654742760199,201794.323129213,0.0,1.0
2024-01-05,26.04,26.4,25.8,25.8,256045,24.1043240690444,24.437563572303,23.8821644002052,23.8821644002052,276606.462014943,0.0,1.0
2024-01-08,26.1,26.36,25.79,25.87,113239,24.1598639862541,24.4005369608298,23.8729077473369,23.9469609702833,122332.555418423,0.0,1.0
2024-01-09,25.61,25.7899,25.35,25.63,176602,23.7062879957076,23.8728151808083,23.4656150211319,23.7248013014442,190783.863792548,0.0,1.0
2024-01-10,25.7,25.74,25.095,25.46,130224,23.7895978715223,23.8266244829955,23.2295703729903,23.5674382026832,140681.520472706,0.0,1.0
2024-01-11,25.7,25.73,24.92,25.38,160915,23.7895978715223,23.8173678301272,23.0675789477951,23.4933849797368,173837.133453629,0.0,1.0
2024-01-12,25.52,26.09,25.36,25.99,299096,23.6229781198929,24.1506073333858,23.4748716740002,24.0580408047029,323114.633610582,0.0,1.0
2024-01-16,24.4,25.07,24.37,24.81,172214,22.8176493203511,23.4441995270985,22.7895948334818,23.201060640898,184156.638617993,0.25,1.0
2024-01-17,24.3,24.37,23.86,23.86,147753,22.7241343641202,22.7895948334818,22.312668556704,22.312668556704,157999.325407483,0.0,1.0
2024-01-18,24.04,24.4,23.88,24.2,181942,22.4809954779197,22.8176493203511,22.3313715479502,22.6306194078892,194559.252693944,0.0,1.0
2024-01-19,24.58,24.72,23.77,24.32,221566,22.9859762415668,23.1168971802902,22.2285050960962,22.7428373553664,236931.084534558,0.0,1.0
2024-01-22,25.67,25.69,24.88,24.88,291472,24.0052892644842,24.0239922557303,23.2665211102597,23.2665211102597,311684.902338158,0.0,1.0
2024-01-23,25.37,25.895,24.97,25.88,155451,23.7247443957913,24.2156979160038,23.3506845708675,24.2016706725691,166231.163725398,0.0,1.0
2024-01-24,25.26,25.99,25.16,25.74,197356,23.6218779439373,24.3045371244232,23.5283629877063,24.0707497338458,211042.177587726,0.0,1.0
2024-01-25,25.06,25.79,24.87,25.78,218816,23.4348480314754,24.1175072119613,23.2571696146366,24.1081557163382,233990.378458399,0.0,1.0
2024-01-26,23.89,24.95,23.26,24.95,292278,22.3407230435733,23.3319815796213,21.7515788193183,23.3319815796213,312546.796555389,0.0,1.0
2024-01-29,24.74,24.8075,23.96,23.96,198814,23.1356001715363,23.1987227669922,22.406183512935,22.406183512935,212601.286481922,0.0,1.0
2024-01-30,24.76,24.8959,24.495,24.57,129474,23.1543031627825,23.2813899883004,22.9064885287705,22.9766247459437,138452.719456177,0.0,1.0
2024-01-31,22.81,24.105,22.76,23.86,350948,21.3307615162791,22.5417801994698,21.2840040381636,22.312668556704,375285.42400564,0.0,1.0
2024-02-01,21.83,23.27,21.03,22.98,607888,20.4143149452158,21.7609303149414,19.6661952953682,21.4897369418717,650043.612808567,0.0,1.0
2024-02-02,21.41,21.68,21.155,21.3,454582,20.0215521290458,20.2740425108694,19.7830889906569,19.9186856771918,486106.199822573,0.0,1.0
2024-02-05,20.96,21.24,20.75,21.19,252998,19.6007348260065,19.8625767034532,19.4043534179216,19.8158192253377,270542.820311212,0.0,1.0
2024-02-06,19.53,21.28,19.44,20.96,474549,18.263470951904,19.8999826859456,18.1793074912961,19.6007348260065,507457.864630808,0.0,1.0
2024-02-07,18.84,19.69,17.79,19.53,495591,17.6182177539105,18.4130948818735,16.6363107134855,18.263470951904,529959.078177904,0.0,1.0
2024-02-08,19.29,19.29,18.61,18.98,315482,18.0390350569497,18.0390350569497,17.4031333545793,17.7491386926338,337359.939752179,0.0,1.0
2024-02-09,19.4,19.42,18.68,19.28,500953,18.1419015088038,18.16060450005,17.4685938239409,18.0296835613266,535692.920352581,0.0,1.0
2024-02-12,19.71,20.03,19.27,19.32,405338,18.4317978731197,18.7310457330587,18.0203320657035,18.067089543819,433447.243453727,0.0,1.0
2024-02-13,18.13,19.025,17.77,19.0,460238,16.9542615646707,17.7912204229377,16.6176077222393,17.76784168388,492154.430210483,0.0,1.0
2024-02-14,18.29,18.63,18.11,18.43,235816,17.1038854946402,17.4218363458255,16.9355585734245,17.2348064333636,252169.288747377,0.0,1.0
2024-02-15,19.44,19.44,18.3,18.52,366272,18.1793074912961,18.1793074912961,17.1132369902633,17.3189698939714,391672.107609659,0.0,1.0
2024-02-16,19.56,19.72,18.82,19.06,272934,18.2915254387733,18.4411493687428,17.5995147626643,17.8239506576185,291861.335341861,0.0,1.0
2024-02-20,19.28,19.69,19.1725,19.22,182351,18.0296835613266,18.4130948818735,17.9291549833784,17.9735745875881,194996.615888544,0.0,1.0
2024-02-21,19.05,19.28,18.8701,19.24,154842,17.8145991619954,18.0296835613266,17.646365755736,17.9922775788342,165579.930997987,0.0,1.0
2024-02-22,19.07,19.28,18.635,18.97,220807,17.8333021532416,18.0296835613266,17.426512093637,17.7397871970107,236119.449657538,0.0,1.0
2024-02-23,19.08,19.455,18.77,19.1,199750,17.8426536488647,18.1933347347308,17.5527572845488,17.8613566401109,213602.19589548,0.0,1.0
2024-02-26,18.55,19.1,18.34,19.0,262102,17.3470243808407,17.8613566401109,17.1506429727557,17.76784168388,280278.161444791,0.0,1.0
2024-02-27,18.39,18.98,18.39,18.73,220399,17.1974004508712,17.7491386926338,17.1974004508712,17.5153513020564,235683.155810602,0.0,1.0
2024-02-28,18.39,18.73,18.15,18.15,137745,17.1974004508712,17.5153513020564,16.9729645559169,16.9729645559169,147297.293985596,0.0,1.0
2024-02-29,18.74,19.175,18.6,18.88,137104,17.5247027976795,17.9314928572841,17.3937818589562,17.6556237364028,146611.842132936,0.0,1.0
2024-03-01,18.78,18.8,17.86,18.52,211083,17.5621087801719,17.5808117714181,16.7017711828472,17.3189698939714,225721.112972243,0.0,1.0
2024-03-04,17.5,19.225,17.45,18.81,478811,16.3651173404158,17.9782503353996,16.3183598623003,17.5901632670412,512015.42437502,0.0,1.0
2024-03-05,18.34,18.53,17.29,17.3,422158,17.1506429727557,17.3283213895945,16.1687359323308,16.1780874279539,451433.671163174,0.0,1.0
2024-03-06,18.44,19.02,17.81,18.42,341688,17.2441579289867,17.7865446751262,16.6550137047317,17.2254549377405,365383.264636468,0.0,1.0
2024-03-07,18.48,18.91,18.37,18.86,171543,17.2815639114791,17.6836782232721,17.178697459625,17.6369207451567,183439.10633541,0.0,1.0
2024-03-08,18.64,18.87,18.43,18.87,206308,17.4311878414486,17.6462722407797,17.2348064333636,17.6462722407797,220614.977876368,0.0,1.0
2024-03-11,18.49,18.81,18.23,18.54,144235,17.2909154071021,17.5901632670412,17.0477765209017,17.3376728852176,154237.36032533,0.0,1.0
2024-03-12,18.11,18.39,17.99,18.35,172556,16.9355585734245,17.1974004508712,16.8233406259474,17.1599944683788,184522.355519101,0.0,1.0
2024-03-13,18.52,19.25,18.06,18.06,273668,17.3189698939714,18.0016290744573,16.8888010953091,16.8888010953091,292646.23652728,0.0,1.0
2024-03-14,17.94,18.42,17.69,18.41,359958,16.7765831478319,17.2254549377405,16.5427957572546,17.2161034421174,384920.2464588,0.0,1.0
2024-03-15,18.13,18.38,17.89,17.96,613647,16.9542615646707,17.1880489552481,16.7298256697165,16.7952861390781,656201.986005876,0.0,1.0
2024-03-18,18.15,18.27,17.74,18.15,202691,16.9729645559169,17.0851825033941,16.58955323537,16.9729645559169,216747.147375473,0.0,1.0
2024-03-19,17.93,18.27,17.9,17.96,167569,16.7672316522088,17.0851825033941,16.7391771653396,16.7952861390781,179189.518718447,0.0,1.0
2024-03-20,18.97,19.23,17.76,17.78,209812,17.7397871970107,17.9829260832112,16.6082562266162,16.6269592178624,224361.972091226,0.0,1.0
2024-03-21,19.35,19.61,18.97,18.99,288612,18.0951440306883,18.3382829168888,17.7397871970107,17.7584901882569,308626.568018954,0.0,1.0
2024-03-22,18.66,19.39,18.61,19.39,170028,17.4498908326948,18.1325500131807,17.4031333545793,18.1325500131807,181819.044624363,0.0,1.0
2024-03-25,18.57,18.94,18.5,18.64,108394,17.3657273720869,17.7117327101414,17.3002669027252,17.4311878414486,115910.870697845,0.0,1.0
2024-03-26,18.42,18.8,18.22,18.8,112322,17.2254549377405,17.5808117714181,17.0384250252786,17.5808117714181,120111.268322263,0.0,1.0
2024-03-27,19.29,19.29,18.47,18.47,298402,18.0390350569497,18.0390350569497,17.272212415856,17.272212415856,319095.481650078,0.0,1.0
2024-03-28,19.26,19.43,18.9556,19.22,205551,18.0109805700804,18.169955995673,17.7263210433134,17.9735745875881,219805.481694678,0.0,1.0
2024-04-01,18.59,19.3,18.4,19.3,182338,17.3844303633331,18.0483865525728,17.2067519464943,18.0483865525728,194982.714368911,0.0,1.0
2024-04-02,18.32,18.505,18.0,18.35,390683,17.1319399815095,17.3049426505368,16.8326921215705,17.1599944683788,417775.953436965,0.0,1.0
2024-04-03,18.31,18.6051,18.18,18.33,226656,17.1225884858864,17.398551121724,17.0010190427862,17.1412914771326,242374.064144611,0.0,1.0
2024-04-04,18.18,18.82,18.03,18.61,335127,17.0010190427862,17.5995147626643,16.8607466084398,17.4031333545793,358367.274612588,0.0,1.0
2024-04-05,18.38,18.42,17.71,17.89,187170,17.1880489552481,17.2254549377405,16.5614987485008,16.7298256697165,200149.802281637,0.0,1.0
2024-04-08,18.75,19.02,18.36,18.36,173207,17.5340542933026,17.7865446751262,17.1693459640019,17.1693459640019,185218.500848402,0.0,1.0
2024-04-09,19.7,19.75,18.84,18.94,325366,18.4224463774966,18.4692038556121,17.6182177539105,17.7117327101414,347929.372063723,0.0,1.0
2024-04-10,18.33,19.3,18.105,19.3,471350,17.1412914771326,18.0483865525728,16.930882825613,18.0483865525728,504037.021453489,0.0,1.0
2024-04-11,18.32,18.58,17.92,18.58,146808,17.1319399815095,17.37507886771,16.7578801565857,17.37507886771,156988.791864949,0.0,1.0
2024-04-12,18.51,18.51,18.01,18.01,172405,17.3096183983483,17.3096183983483,16.8420436171936,16.8420436171936,184360.884021829,0.0,1.0
2024-04-15,18.35,18.7883,18.07,18.63,277478,17.1599944683788,17.5698705215391,16.8981525909322,17.4218363458255,296720.451127339,0.0,1.0
2024-04-16,18.01,18.11,17.67,17.8,173312,17.075831007771,17.1706440616731,16.7534666245038,16.8767235945765,182793.394861984,0.25,1.0
2024-04-17,17.73,18.19,17.7,18.19,332377,16.810354456845,17.2464945047948,16.7819105406744,17.2464945047948,350560.377839053,0.0,1.0
2024-04-18,17.83,17.99,17.6,17.6,190102,16.9051675107472,17.0568683969905,16.6870974867723,16.6870974867723,200501.926872074,0.0,1.0
2024-04-19,18.68,18.73,17.67,17.67,254343,17.7110784689151,17.7584849958662,16.7534666245038,16.7534666245038,268257.364922117,0.0,1.0
2024-04-22,19.07,19.2,18.65,18.69,215400,18.0808493791334,18.2041063492061,17.6826345527445,17.7205597743054,227183.906788171,0.0,1.0
2024-04-23,19.43,20.73,18.815,19.25,357721,18.422176373181,19.6547460739085,17.839076091683,18.2515128761572,377290.874281204,0.0,1.0
2024-04-24,19.39,19.9799,19.0,19.12,190128,18.3842511516202,18.9435533565887,18.0144802414019,18.1282559060844,200529.349256366,0.0,1.0
2024-04-25,18.54,19.34,18.35,19.09,267228,17.5783401934522,18.3368446246691,17.3981953910382,18.0998119899138,281847.265752968,0.0,1.0
2024-04-26,19.08,19.14,18.53,18.53,160074,18.0903306845236,18.1472185168649,17.568858888062,17.568858888062,168831.182429014,0.0,1.0
2024-04-29,18.75,19.24,18.7,19.1,177179,17.7774476066466,18.242031570767,17.7300410796956,18.109293295304,186871.947171873,0.0,1.0
2024-04-30,18.2,18.75,18.19,18.55,154659,17.255975810185,17.7774476066466,17.2464945047948,17.5878214988424,163119.943546665,0.0,1.0
2024-05-01,18.96,19.35,18.43,18.43,181727,17.9765550198411,18.3463259300593,17.4740458341598,17.4740458341598,191668.755008792,0.0,1.0
2024-05-02,19.32,19.39,19.0,19.22,105724,18.3178820138887,18.3842511516202,18.0144802414019,18.2230689599866,111507.852187895,0.0,1.0
2024-05-03,19.4,20.0,19.26,19.87,212696,18.3937324570104,18.9626107804231,18.2609941815474,18.8393538103503,224331.978821805,0.0,1.0
2024-05-06,19.73,19.81,19.46,19.55,131267,18.7066155348874,18.782465978009,18.4506202893516,18.5359520378635,138448.235340589,0.0,1.0
2024-05-07,19.55,20.1,19.5,19.88,121471,18.5359520378635,19.0574238343252,18.4885455109125,18.8488351157405,128116.324705042,0.0,1.0
2024-05-08,19.83,20.0,19.31,19.31,118617,18.8014285887895,18.9626107804231,18.3084007084985,18.3084007084985,125106.190675452,0.0,1.0
2024-05-09,20.14,20.23,19.78,19.89,134662,19.095349055886,19.1806808043979,18.7540220618384,18.8583164211307,142028.965904869,0.0,1.0
2024-05-10,19.89,20.52,19.72,20.27,99656,18.8583164211307,19.4556386607141,18.6971342294971,19.2186060259588,105107.889576982,0.0,1.0
2024-05-13,19.75,20.25,19.72,20.1,113029,18.7255781456678,19.1996434151784,18.6971342294971,19.0574238343252,119212.487466853,0.0,1.0
2024-05-14,19.84,20.215,19.635,20.07,103183,18.8109098941797,19.1664588463126,18.6165431336803,19.0289799181545,108827.841476898,0.0,1.0
2024-05-15,19.84,20.28,19.72,20.15,88194,18.8109098941797,19.228087331349,18.6971342294971,19.1048303612762,93018.8369325716,0.0,1.0
2024-05-16,19.79,19.94,19.63,19.8,83558,18.7635033672286,18.9057229480818,18.6118024809852,18.7729846726188,88129.2148718942,0.0,1.0
2024-05-17,19.99,20.31,19.82,19.97,118687,18.9531294750328,19.2565312475196,18.7919472833993,18.9341668642524,125180.020171624,0.0,1.0
2024-05-20,19.83,20.44,19.82,20.05,127429,18.8014285887895,19.3797882175924,18.7919472833993,19.0100173073741,134400.269536257,0.0,1.0
2024-05-21,19.72,20.06,19.67,19.81,78096,18.6971342294971,19.0194986127643,18.6497277025461,18.782465978009,82368.4047564022,0.0,1.0
2024-05-22,19.61,19.87,19.38,19.69,93708,18.5928398702048,18.8393538103503,18.3747698462299,18.6686903133265,98834.4918166478,0.0,1.0
2024-05-23,18.86,19.63,18.84,19.63,212232,17.8817419659389,18.6118024809852,17.8627793551585,18.6118024809852,223842.594732903,0.0,1.0
2024-05-24,18.77,19.1,18.69,19.1,152817,17.796410217427,18.109293295304,17.7205597743054,18.109293295304,161177.173090288,0.0,1.0
2024-05-28,18.62,19.08,18.54,19.08,138059,17.6541906365739,18.0903306845236,17.5783401934522,18.0903306845236,145611.805883324,0.0,1.0
2024-05-29,18.17,18.74,17.97,18.5,155209,17.2275318940144,17.7679663012564,17.0379057862101,17.5404149718913,163700.032445149,0.0,1.0
2024-05-30,18.39,18.63,18.34,18.42,136252,17.436120612599,17.6636719419641,17.3887140856479,17.4645645287696,143705.950175032,0.0,1.0
2024-05-31,18.47,18.72,18.36,18.51,139284,17.5119710557207,17.749003690476,17.4076766964284,17.5498962772815,146903.822066312,0.0,1.0
2024-06-03,17.99,18.76,17.97,18.76,147935,17.0568683969905,17.7869289120368,17.0379057862101,17.7869289120368,156028.093085925,0.0,1.0
2024-06-04,17.71,17.91,17.63,17.82,150939,16.7913918460646,16.9810179538689,16.7155414029429,16.8956862053569,159196.433178736,0.0,1.0
2024-06-05,18.19,18.22,17.63,17.81,121521,17.2464945047948,17.2749384209654,16.7155414029429,16.8862048999667,128169.060059449,0.0,1.0
2024-06-06,18.26,18.41,17.89,18.13,108705,17.3128636425263,17.4550832233794,16.9620553430884,17.1896066724535,114651.934017679,0.0,1.0
2024-06-07,18.24,18.29,17.93,17.93,121675,17.2939010317458,17.3413075586969,16.9999805646493,16.9999805646493,128331.484951025,0.0,1.0
2024-06-10,18.11,18.175,17.66,18.11,260875,17.1706440616731,17.2322725467095,16.7439853191136,17.1706440616731,275146.711621932,0.0,1.0
2024-06-11,18.08,18.26,17.8978,18.11,157291,17.1422001455024,17.3128636425263,16.9694507612928,17.1706440616731,165895.932602685,0.0,1.0
2024-06-12,18.87,19.45,18.5,18.77,251815,17.8912232713292,18.4411389839614,17.5404149718913,17.796410217427,265591.065403264,0.0,1.0
2024-06-13,18.21,18.86,18.1,18.86,388813,17.2654571155752,17.8817419659389,17.1611627562829,17.8817419659389,410083.827066059,0.0,1.0
2024-06-14,17.97,18.12,17.7,17.9,180768,17.0379057862101,17.1801253670633,16.7819105406744,16.9715366484786,190657.290911254,0.0,1.0
2024-06-17,18.3,18.35,17.49,17.81,212809,17.3507888640871,17.3981953910382,16.58280312748,16.8862048999667,224451.160722766,0.0,1.0
2024-06-18,18.48,18.78,18.31,18.31,101185,17.5214523611109,17.8058915228173,17.3602701694773,17.3602701694773,106720.536714768,0.0,1.0
2024-06-20,18.49,18.755,18.19,18.32,129261,17.5309336665011,17.7821882593417,17.2464945047948,17.3697514748675,136332.492921754,0.0,1.0
2024-06-21,18.4,18.55,18.245,18.47,540793,17.4456019179892,17.5878214988424,17.2986416844409,17.5119710557207,570378.210323563,0.0,1.0
2024-06-24,18.75,19.12,18.46,18.46,148896,17.7774476066466,18.1282559060844,17.5024897503305,17.5024897503305,157041.66659764,0.0,1.0
2024-06-25,18.87,19.0,18.54,18.66,214700,17.8912232713292,18.0144802414019,17.5783401934522,17.6921158581347,226445.611826463,0.0,1.0
2024-06-26,19.21,19.31,18.67,18.71,238729,18.2135876545963,18.3084007084985,17.7015971635249,17.7395223850858,251789.168447695,0.0,1.0
2024-06-27,20.03,20.17,19.08,19.29,299526,18.9910546965937,19.1237929720567,18.0903306845236,18.289438097718,315912.195286136,0.0,1.0
2024-06-28,20.4,20.8,20.2561,20.26,505051,19.3418629960315,19.72111521164,19.2054270114664,19.2091247205686,532680.869578796,0.0,1.0
2024-07-01,20.09,20.5275,19.78,20.25,186265,19.047942528935,19.4627496397567,18.7540220618384,19.1996434151784,196455.015774831,0.0,1.0
2024-07-02,20.69,20.795,20.14,20.14,147770,19.6168208523477,19.7163745589449,19.095349055886,19.095349055886,155854.066416379,0.0,1.0
2024-07-03,19.77,20.69,19.74,20.6,156586,18.7445407564482,19.6168208523477,18.7160968402776,19.5314891038358,165152.364105536,0.0,1.0
2024-07-05,19.61,20.03,19.47,19.92,143905,18.5928398702048,18.9910546965937,18.4601015947419,18.8867603373014,151777.623520667,0.0,1.0
2024-07-08,19.72,19.88,19.37,19.77,112139,18.6971342294971,18.8488351157405,18.3652885408397,18.7445407564482,118273.798158397,0.0,1.0
2024-07-09,19.97,20.0301,19.495,19.68,93326,18.9341668642524,18.9911495096476,18.4838048582174,18.6592090079363,98431.5937089734,0.0,1.0
2024-07-10,20.49,20.5,20.03,20.03,132343,19.4271947445434,19.4366760499336,18.9910546965937,18.9910546965937,139583.100167442,0.0,1.0
2024-07-11,21.67,21.84,20.7786,21.02,227086,20.5459887805884,20.707170972222,19.7008252181049,19.9297039302246,239509.213820328,0.0,1.0
2024-07-12,21.84,22.185,21.625,21.96,283941,20.707170972222,21.0342760081843,20.5033229063324,20.8209466369045,299474.58531727,0.0,1.0
2024-07-15,23.07,23.29,22.195,22.32,389811,21.873371535218,22.0819602538027,21.0437573135745,21.1622736309521,411136.424740036,0.0,1.0
2024-07-16,24.19,24.25,23.365,23.47,369206,22.9352777389217,22.992165571263,22.1530700442292,22.2526237508265,389404.185188642,0.0,1.0
2024-07-17,24.6,24.78,23.3256,23.36,285981,23.5610438946757,23.7334417768318,22.34046688901,22.3734140398221,298591.719087192,0.25,1.0
2024-07-18,23.82,24.82,23.63,24.18,311990,22.8139864053323,23.771752417311,22.6320108630563,23.1587821696446,325747.621128722,0.0,1.0
2024-07-19,23.88,24.51,23.7649,23.89,255428,22.871452366051,23.4748449535976,22.7612134980723,22.8810300261708,266691.443218267,0.0,1.0
2024-07-22,23.85,24.175,23.38,23.77,286391,22.8427193856916,23.1539933395847,22.3925693600617,22.7660981047333,299019.798591865,0.0,1.0
2024-07-23,24.74,25.65,22.49,23.23,645968,23.6951311363527,24.5666982072533,21.5401576094006,22.2489044582649,674452.832864124,0.0,1.0
2024-07-24,23.95,25.2718,23.91,24.56,251171,22.9384959868895,24.2044711015229,22.9001853464104,23.5227332541965,262246.725044144,0.0,1.0
2024-07-25,24.87,25.05,23.18,24.04,481203,23.8196407179099,23.9920386000661,22.2010161576659,23.0246949279676,502422.297285184,0.0,1.0
2024-07-26,25.42,25.43,24.5338,25.29,201246,24.3464120244982,24.355989684618,23.4976397846827,24.2219024429409,210120.214627619,0.0,1.0
2024-07-29,24.76,25.54,24.63,25.54,204395,23.7142864565922,24.4613439459356,23.589776875035,24.4613439459356,213408.074042775,0.0,1.0
2024-07-30,25.26,25.3,24.6912,24.99,211064,24.1931694625816,24.2314801030607,23.6483921549681,23.9345726393473,220371.152619996,0.0,1.0
2024-07-31,25.28,26.31,24.86,25.16,253348,24.2123247828212,25.1988237751592,23.8100630577901,24.0973928613837,264519.722804319,0.0,1.0
2024-08-01,23.64,25.37,23.4,25.37,256006,22.6415885231761,24.2985237238992,22.4117246803012,24.2985237238992,267294.930910221,0.0,1.0
2024-08-02,23.04,23.09,21.97,22.44,386002,22.0669289159889,22.1148172165878,21.0421192831717,21.4922693088017,403023.28039658,0.0,1.0
2024-08-05,22.65,23.12,21.53,21.85,330391,21.6934001713172,22.1435501969472,20.6207022379011,20.9271873617343,344960.038117695,0.0,1.0
2024-08-06,22.09,22.78,21.96,22.62,221228,21.1570512046092,21.8179097528744,21.0325416230519,21.6646671909579,230983.347950463,0.0,1.0
2024-08-07,21.89,22.67,21.8,22.46,258426,20.9654980022134,21.7125554915568,20.8792990611353,21.5114246290413,269821.644084141,0.0,1.0
2024-08-08,22.4,22.42,21.88,22.37,154863,21.4539586683225,21.4731139885621,20.9559203420936,21.4252256879632,161691.893492924,0.0,1.0
2024-08-09,22.2,22.64,21.99,22.36,182098,21.2624054659268,21.6838225111974,21.0612746034113,21.4156480278434,190127.85766306,0.0,1.0
2024-08-12,21.97,22.48,21.81,22.48,133059,21.0421192831717,21.5305799492808,20.8888767212551,21.5305799492808,138926.416615169,0.0,1.0
2024-08-13,22.26,22.32,21.77,22.32,137127,21.3198714266455,21.3773373873643,20.850566080776,21.3773373873643,143173.800578603,0.0,1.0
2024-08-14,22.08,22.36,21.7899,22.36,84772,21.1474735444894,21.4156480278434,20.8696256244144,21.4156480278434,88510.136024629,0.0,1.0
2024-08-15,22.97,23.18,22.5,22.72,141737,21.9998852951504,22.2010161576659,21.5497352695204,21.7604437921557,147987.084765286,0.0,1.0
2024-08-16,23.43,23.77,22.9,22.9,85839,22.4404576606606,22.7660981047333,21.9328416743119,21.9328416743119,89624.1868331305,0.0,1.0
2024-08-19,23.6,23.76,23.14,23.43,93056,22.603277882697,22.7565204446136,22.1627055171868,22.4404576606606,97159.4302117194,0.0,1.0
2024-08-20,22.95,23.67,22.94,23.57,107030,21.9807299749108,22.6703215035355,21.971152314791,22.5745449023376,111749.632646582,0.0,1.0
2024-08-21,23.25,23.25,22.87,23.21,90847,22.2680597785044,22.2680597785044,21.9041086939525,22.2297491380253,94853.0213682524,0.0,1.0
2024-08-22,23.2,23.7,22.96,23.25,67923,22.2201714779055,22.6990544838948,21.9903076350306,22.2680597785044,70918.1565752947,0.0,1.0
2024-08-23,25.1,25.39,23.52,23.52,209608,24.039926900665,24.3176790441388,22.5266566017387,22.5266566017387,218850.948330232,0.0,1.0
2024-08-26,25.25,25.4,24.97,25.3,137333,24.1835918024618,24.3272567042586,23.9154173191078,24.2314801030607,143388.884427292,0.0,1.0
2024-08-27,24.85,25.02,24.58,24.93,196806,23.8004853976703,23.9633056197067,23.5418885744361,23.8771066786286,205484.426820922,0.0,1.0
2024-08-28,25.39,25.57,24.8,24.8,215813,24.3176790441388,24.490076926295,23.7525970970714,23.7525970970714,225329.566199728,0.0,1.0
2024-08-29,25.77,25.95,25.085,25.64,173099,24.6816301286907,24.8540280108469,24.0255604104853,24.5571205471335,180732.034583675,0.0,1.0
2024-08-30,26.01,26.1,25.545,25.95,154869,24.9114939715656,24.9976929126437,24.4661327759955,24.8540280108469,161698.158071041,0.0,1.0
2024-09-03,25.57,26.28,25.37,25.75,226822,24.490076926295,25.1700907947998,24.2985237238992,24.6624748084511,236824.02294836,0.0,1.0
2024-09-04,25.87,25.89,25.335,25.43,345413,24.7774067298886,24.7965620501282,24.26500191348,24.355989684618,360644.453530354,0.0,1.0
2024-09-05,25.29,26.39,25.12,26.09,372434,24.2219024429409,25.2754450561175,24.0590822209046,24.9881152525239,388856.981080979,0.0,1.0
2024-09-06,24.87,25.73,24.85,25.49,229458,23.8196407179099,24.6433194882116,23.8004853976703,24.4134556453367,239576.260934499,0.0,1.0
2024-09-09,24.77,25.08,24.58,24.92,166374,23.723864116712,24.0207715804254,23.5418885744361,23.8675290185088,173710.486610693,0.0,1.0
2024-09-10,24.89,25.015,24.2698,24.94,216366,23.8387960381495,23.9585167896468,23.2447895575203,23.8866843387484,225906.951482859,0.0,1.0
2024-09-11,24.47,24.58,23.63,24.58,135943,23.4365343131184,23.5418885744361,22.6320108630563,23.5418885744361,141937.590496817,0.0,1.0
2024-09-12,24.79,25.08,23.94,24.66,184355,23.7430194369516,24.0207715804254,22.9289183267697,23.6185098553944,192484.383131464,0.0,1.0
2024-09-13,25.73,25.79,25.16,25.23,140464,24.6433194882116,24.7007854489303,24.0973928613837,24.1644364822222,146657.950108096,0.0,1.0
2024-09-16,26.01,26.255,25.42,25.78,145592,24.9114939715656,25.1461466445004,24.3464120244982,24.6912077888105,152012.076205561,0.0,1.0
2024-09-17,28.75,29.205,26.86,27.73,552948,27.5357728443872,27.9715563798375,25.7255950817475,26.5588515121689,577330.990121109,0.0,1.0
2024-09-18,28.58,29.67,28.06,28.83,279977,27.3729526223508,28.4169175754076,26.8749142961219,27.6123941253455,292322.964584622,0.0,1.0
2024-09-19,29.9,30.12,28.94,29.3,366777,28.6372037581627,28.847912280798,27.7177483866631,28.0625441509755,382950.528012851,0.0,1.0
2024-09-20,29.06,29.9,29.0,29.79,654054,27.8326803081006,28.6372037581627,27.7752143473819,28.531849496845,682895.395973349,0.0,1.0
2024-09-23,28.53,29.11,28.165,29.11,196371,27.3250643217519,27.8805686086995,26.9754797273797,27.8805686086995,205030.244907427,0.0,1.0
2024-09-24,27.99,28.7553,27.95,28.49,180885,26.8078706752834,27.5408490042507,26.7695600348043,27.2867536812727,188861.368787041,0.0,1.0
2024-09-25,27.8,28.04,27.66,28.0,173358,26.6258951330074,26.8557589758823,26.4918078913304,26.8174483354032,181002.455539066,0.0,1.0
2024-09-26,27.99,28.45,27.7,28.24,148752,26.8078706752834,27.2484430407936,26.5301185318096,27.0473121782781,155311.420680598,0.0,1.0
2024-09-27,28.09,28.83,27.92,28.41,180608,26.9036472764813,27.6123941253455,26.7408270544449,27.2101324003144,188572.154097299,0.0,1.0
2024-09-30,28.8,29.14,28.06,28.06,203299,27.5836611449861,27.9093015890589,26.8749142961219,26.8749142961219,212263.74444004,0.0,1.0
2024-10-01,27.53,28.67,27.3601,28.67,144019,26.3672983097732,27.4591515634289,26.204573864338,27.4591515634289,150369.712642512,0.0,1.0
2024-10-02,27.6,28.2039,27.51,27.53,83856,26.4343419306117,27.0127368252456,26.3481429895336,26.3672983097732,87553.7437654096,0.0,1.0
2024-10-03,27.95,27.95,27.26,27.6,126597,26.7695600348043,26.7695600348043,26.108701486539,26.4343419306117,132179.465982989,0.0,1.0
2024-10-04,28.16,28.81,28.05,28.54,144503,26.9706908973198,27.5932388051059,26.8653366360021,27.3346419818717,150875.055277296,0.0,1.0
2024-10-07,27.68,28.06,27.45,28.02,84126,26.51096321157,26.8749142961219,26.2906770288149,26.8366036556428,87835.6497806817,0.0,1.0
2024-10-08,27.59,28.0,27.4,27.68,110814,26.4247642704919,26.8174483354032,26.242788728216,26.51096321157,115700.493245804,0.0,1.0
2024-10-09,27.87,28.14,27.32,27.49,119597,26.692938753846,26.9515355770802,26.1661674472577,26.3289876692941,124870.791512971,0.0,1.0
2024-10-10,27.97,28.035,27.415,27.55,151521,26.7887153550438,26.8509701458224,26.2571552183957,26.3864536300128,158202.523481667,0.0,1.0
2024-10-11,29.56,29.56,28.22,28.23,193838,28.3115633140899,28.3115633140899,27.0281568580385,27.0377345181583,202385.548845634,0.0,1.0
2024-10-14,30.28,30.39,29.26,29.6,182704,29.0011548427146,29.1065091040322,28.0242335104963,28.3498739545691,190760.580052893,0.0,1.0
2024-10-15,30.6,31.57,30.28,30.48,249156,29.3076399665478,30.2366729981671,29.0011548427146,29.1927080451103,260142.870893131,0.0,1.0
2024-10-16,31.35,31.75,30.9,31.06,260426,30.0259644755318,30.4090708803233,29.5949697701414,29.748212332058,271909.836789861,0.0,1.0
2024-10-17,31.45,31.52,30.44,31.01,207595,30.3611825797243,30.4287591387253,29.3861493712817,29.9364156374325,215039.803962053,0.25,1.0
2024-10-18,30.66,31.53,30.57,31.44,185030,29.5985328424276,30.4384129328683,29.5116486951406,30.3515287855813,191665.574445909,0.0,1.0
2024-10-21,29.21,30.67,29.14,30.67,216920,28.1987326916931,29.6081866365706,28.1311561326921,29.6081866365706,224699.218552703,0.0,1.0
2024-10-22,29.17,29.34,28.13,28.5,206952,28.1601175151211,28.324232015552,27.1561229242494,27.5133133075403,214373.744596713,0.0,1.0
2024-10-23,30.14,30.16,28.7,29.12,238639,29.0965355469918,29.1158431352778,27.7063891904003,28.1118485444061,247197.108686145,0.0,1.0
2024-10-24,30.54,30.67,29.23,30.23,249351,29.4826873127116,29.6081866365706,28.2180402799791,29.1834196942787,258293.264085078,0.0,1.0
2024-10-25,29.53,31.18,29.48,30.87,200182,28.507654104269,30.1005301378634,28.459385133554,29.8012625194305,207360.957810793,0.0,1.0
2024-10-28,30.85,31.05,29.86,30.0,168621,29.7819549311445,29.9750308140045,28.8262293109879,28.9613824289898,174668.112352828,0.0,1.0
2024-10-29,30.84,30.86,30.46,30.71,146082,29.7723011370015,29.7916087252875,29.4054569595677,29.6468018131426,151320.815252702,0.0,1.0
2024-10-30,30.84,31.8,30.82,30.84,127089,29.7723011370015,30.6990653747292,29.7529935487155,29.7723011370015,131646.685352409,0.0,1.0
2024-10-31,30.07,31.0,30.05,31.0,116013,29.0289589879908,29.9267618432895,29.0096513997048,29.9267618432895,120173.47612924,0.0,1.0
2024-11-01,29.8,30.75,29.725,30.43,151941,28.7683065461299,29.6854169897146,28.6959030900574,29.3764955771387,157389.931615878,0.0,1.0
2024-11-04,29.69,30.18,29.08,29.72,142032,28.6621148105569,29.1351507235638,28.0732333678341,28.6910761929859,147125.573527003,0.0,1.0
2024-11-05,30.15,30.262841,29.43,29.89,91645,29.1061893411348,29.2151237196238,28.411116162839,28.8551906934168,94931.5871485453,0.0,1.0
2024-11-06,34.66,35.18,32.08,32.08,724282,33.4600504996262,33.9620477950621,30.9693716107331,30.9693716107331,750256.312980772,0.0,1.0
2024-11-07,33.05,34.62,32.78,34.35,313976,31.9057896426038,33.4214353230542,31.6451372007429,33.1607828811933,325235.855819212,0.0,1.0
2024-11-08,33.44,33.66,32.9,33.26,286951,32.2822876141806,32.4946710853266,31.7609827304588,32.1085193196067,297241.681094029,0.0,1.0
2024-11-11,34.43,35.21,33.8254,33.86,205717,33.2380132343373,33.991009177491,32.6543448404517,32.6877469681865,213094.454835914,0.0,1.0
2024-11-12,33.55,34.155,33.31,34.0,1296220,32.3884793497536,32.9725338954049,32.1567882903217,32.8229000861885,1342705.2418974,0.0,1.0
2024-11-13,33.76,34.7176,33.54,33.95,756848,32.5912090267565,33.5156563538899,32.3788255556106,32.7746311154735,783990.199904004,0.0,1.0
2024-11-14,33.85,34.49,33.54,34.03,361310,32.6780931740435,33.2959359991953,32.3788255556106,32.8518614686174,374267.355040002,0.0,1.0
2024-11-15,33.7,34.3056,33.06,34.23,345014,32.5332862618986,33.1179200351984,31.9154434367468,33.0449373514774,357386.945370377,0.0,1.0
2024-11-18,35.29,36.05,33.82,34.265,433862,34.068239530635,34.8019278855028,32.6491317916145,33.0787256309779,449421.226072805,0.0,1.0
2024-11-19,34.8,35.42,34.47,34.79,257367,33.5952036176282,34.193738854494,33.2766284109093,33.5855498234852,266596.735115497,0.0,1.0
2024-11-20,34.69,34.69,33.9218,34.65,249619,33.4890118820552,33.4890118820552,32.7474074159902,33.4503967054832,258570.875142482,0.0,1.0
2024-11-21,35.0,35.75,34.61,34.85,529339,33.7882795004881,34.5123140612129,33.4117815289112,33.6434725883432,548322.23699737,0.0,1.0
2024-11-22,36.32,36.5,35.15,35.33,557261,35.0625803273637,35.2363486219376,33.9330864126331,34.106854707207,577245.580075133,0.0,1.0
2024-11-25,36.36,37.6,36.14,36.75,455592,35.1011955039356,36.2982659776672,34.8888120327897,35.4776934755125,471930.510689947,0.0,1.0
2024-11-26,36.01,36.39,34.675,35.96,261759,34.7633127089308,35.1301568863646,33.4745311908407,34.7150437382158,271146.241698031,0.0,1.0
2024-11-27,35.9,36.9,35.88,36.46,251977,34.6571209733578,35.6225003876575,34.6378133850718,35.1977334453656,261013.438102778,0.0,1.0
2024-11-29,35.88,36.43,35.51,36.29,124855,34.6378133850718,35.1687720629366,34.2806230017809,35.0336189449347,129332.569299271,0.0,1.0
2024-12-02,36.36,36.68,35.34,36.08,341285,35.1011955039356,35.4101169165115,34.11650850135,34.8308892679317,353524.215396272,0.0,1.0
2024-12-03,35.83,36.99,35.54,36.28,220489,34.5895444143568,35.7093845349444,34.3095843842099,35.0239651507917,228396.21058209,0.0,1.0
2024-12-04,36.59,36.61,35.58,35.84,199523,35.3232327692246,35.3425403575106,34.3481995607819,34.5991982084998,206678.324650982,0.0,1.0
2024-12-05,35.83,37.13,35.6,36.55,181770,34.5895444143568,35.8445376529464,34.3675071490679,35.2846175926526,188288.663822261,0.0,1.0
2024-12-06,35.89,36.17,35.36,36.02,139861,34.6474671792148,34.9177734152187,34.135816089636,34.7729665030738,144876.716789598,0.0,1.0
2024-12-09,35.34,36.42,35.3,36.03,236113,34.11650850135,35.1591182687936,34.077893324778,34.7826202972168,244580.520883895,0.0,1.0
2024-12-10,34.8,35.775,34.71,35.38,310766,33.5952036176282,34.5364485465703,33.5083194703412,34.155123677922,321910.738303288,0.0,1.0
2024-12-11,34.99,35.375,34.42,35.19,473590,33.7786257063451,34.1502967808505,33.2283594401943,33.971701589205,490573.957746518,0.0,1.0
2024-12-12,34.55,35.79,34.51,34.97,222232,33.3538587640533,34.5509292377848,33.3152435874813,33.7593181180591,230201.718317372,0.0,1.0
2024-12-13,34.33,34.62,33.475,34.42,320866,33.1414752929073,33.4214353230542,32.3160758936811,33.2283594401943,332372.946063672,0.0,1.0
2024-12-16,34.8,35.02,34.04,34.48,261719,33.5952036176282,33.8075870887741,32.8615152627604,33.2862822050523,271104.807211852,0.0,1.0
2024-12-17,33.96,35.1,33.76,34.69,237538,32.7842849096165,33.8848174419181,32.5912090267565,33.4890118820552,246056.624454047,0.0,1.0
2024-12-18,32.04,34.99,31.95,34.51,378658,30.9307564341611,33.7786257063451,30.8438722868741,33.3152435874813,392237.491696153,0.0,1.0
2024-12-19,31.41,33.205,31.26,32.7,378509,30.3225674031523,32.0554234518202,30.1777604910074,31.5679068475989,392083.148235134,0.0,1.0
2024-12-20,31.33,32.45,30.61,31.13,1935454,30.2453370500084,31.326561994024,29.5502638717126,30.0522611671484,2004863.55036282,0.0,1.0
2024-12-23,31.09,32.255,30.9141,31.33,224157,30.0136459905764,31.1383130082355,29.8438357516011,30.2453370500084,232195.752964772,0.0,1.0
2024-12-24,31.28,32.475,30.8,31.18,141658,30.1970680792934,31.3506964793815,29.7336859604295,30.1005301378634,146738.161081223,0.0,1.0
2024-12-26,31.36,31.54,30.85,31.11,181433,30.2742984324373,30.4480667270113,29.7819549311445,30.0329535788624,187939.578276197,0.0,1.0
2024-12-27,30.67,31.55,30.37,31.06,179451,29.6081866365706,30.4577205211543,29.3185728122807,29.9846846081475,185886.499485991,0.0,1.0
2024-12-30,30.66,31.08,30.28,30.61,163266,29.5985328424276,30.0039921964334,29.2316886649937,29.5502638717126,169121.070515516,0.0,1.0
2024-12-31,30.735,31.08,30.47,30.95,195074,29.6709362985001,30.0039921964334,29.4151107537106,29.8784928725745,202069.773925641,0.0,1.0
2025-01-02,30.33,31.0449,30.32,31.03,235300,29.2799576357087,29.9701073789915,29.2703038415657,29.9557232257185,243738.364952291,0.0,1.0
2025-01-03,30.89,30.92,29.86,30.39,256143,29.8205701077165,29.8495314901455,28.8262293109879,29.3378804005667,265328.839838397,0.0,1.0
2025-01-06,31.14,31.67,30.785,31.0,338160,30.0619149612914,30.5735660508702,29.719205269215,29.9267618432895,350287.14616348,0.0,1.0
2025-01-07,30.53,31.32,29.83,31.3,485220,29.4730335185686,30.2356832558654,28.7972679285589,30.2163756675794,502621.034603277,0.0,1.0
2025-01-08,31.31,31.62,30.05,30.26,394611,30.2260294617224,30.5252970801553,29.0096513997048,29.2123810767077,408762.600646785,0.0,1.0
2025-01-10,29.59,31.05,28.65,31.05,427793,28.565576869127,29.9750308140045,27.6581202196853,29.9750308140045,443134.578657184,0.0,1.0
2025-01-13,29.9,29.98,29.13,29.18,299564,28.8648444875598,28.9420748407038,28.1215023385491,28.1697713092641,310307.010448654,0.0,1.0
2025-01-14,31.25,31.49,30.0,30.19,406188,30.1681066968644,30.3997977562963,28.9613824289898,29.1448045177067,420754.776809355,0.0,1.0
2025-01-15,32.25,32.73,31.75,32.26,288173,31.133486111164,31.5968682300279,30.6507964040142,31.143139905307,298507.50464682,0.0,1.0
2025-01-16,32.05,32.27,31.73,31.99,222418,30.9404102283041,31.15279369945,30.6314888157282,30.8824874634461,230394.388678108,0.0,1.0
2025-01-17,31.96,32.29,31.54,32.02,225838,31.0948709345921,31.4159381250932,30.6862399648634,31.1532467874104,232121.319788803,0.25,1.0
2025-01-21,32.23,32.87,32.02,32.12,284223,31.3575622722748,31.9802380356709,31.1532467874104,31.2505398754411,292130.721465532,0.0,1.0
2025-01-22,31.75,32.475,31.18,32.03,355523,30.8905554497277,31.5959303379498,30.3359848479531,31.1629760962135,365414.447414849,0.0,1.0
2025-01-23,31.0,33.045,30.38,31.5,979126,30.1608572894979,32.1505009397245,29.557640143708,30.6473227296511,1006367.48182118,0.0,1.0
2025-01-24,30.81,32.0,30.5,30.5,555898,29.9760004222397,31.1337881698043,29.6743918493447,29.6743918493447,571364.329421781,0.0,1.0
2025-01-27,30.99,31.57,30.55,30.9,279686,30.1511279806949,30.7154278912726,29.7230383933601,30.0635642014673,287467.491947551,0.0,1.0
2025-01-28,30.78,31.06,30.18,30.97,232936,29.9468124958305,30.2192331423163,29.3630539676467,30.1316693630887,239416.802071948,0.0,1.0
2025-01-29,30.94,31.39,30.42,30.51,255243,30.1024814366795,30.5403003328174,29.5965573789202,29.6841211581478,262344.432853876,0.0,1.0
2025-01-30,30.84,31.54,30.56,31.4,171346,30.0051883486489,30.6862399648634,29.7327677021631,30.5500296416205,176113.230105351,0.0,1.0
2025-01-31,31.23,31.465,30.64,30.83,288241,30.3846313919684,30.6132701488404,29.8106021725876,29.9954590398458,296260.511239226,0.0,1.0
2025-02-03,30.8,31.1643,29.05,29.05,215348,29.9662711134367,30.3207098331323,28.2636420729005,28.2636420729005,221339.464456288,0.0,1.0
2025-02-04,32.01,32.04,30.68,30.68,140413,31.1435174786074,31.1727054050166,29.8495194077999,29.8495194077999,144319.604652473,0.0,1.0
2025-02-05,33.15,33.24,31.485,32.34,285618,32.2526586821567,32.3402224613842,30.6327287664465,31.4645846691085,293564.533494975,0.0,1.0
2025-02-06,33.89,34.0,32.9,33.26,187583,32.9726275335834,33.0796499304171,32.0094259620801,32.3596810789904,192801.979870274,0.0,1.0
2025-02-07,32.74,33.9,32.57,33.9,310295,31.853757021231,32.9823568423864,31.688358771579,32.9823568423864,318928.102993592,0.0,1.0
2025-02-10,32.65,33.06,32.13,32.74,275624,31.7661932420035,32.1650949029291,31.2602691842441,31.853757021231,283292.477995151,0.0,1.0
2025-02-11,32.83,33.13,32.36,32.48,376914,31.9413208004586,32.2332000645505,31.4840432867146,31.6007949923514,387400.593021887,0.0,1.0
2025-02-12,30.93,32.255,30.89,32.03,336187,30.0927521278765,31.3818855442824,30.0538348926642,31.1629760962135,345540.47651785,0.0,1.0
2025-02-13,31.16,31.19,30.5,31.0,310921,30.316526230347,30.3457141567561,29.6743918493447,30.1608572894979,319571.519717914,0.0,1.0
2025-02-14,31.34,31.845,30.2,31.08,168919,30.4916537888021,30.9829838833568,29.3825125852528,30.2386917599224,173618.705520793,0.0,1.0
2025-02-18,31.75,32.12,30.545,31.26,199524,30.8905554497277,31.2505398754411,29.7181737389585,30.4138193183776,205075.205277859,0.0,1.0
2025-02-19,31.45,31.6,30.56,31.15,372339,30.5986761856358,30.7446158176818,29.7327677021631,30.3067969215439,382698.306258659,0.0,1.0
2025-02-20,31.12,31.52,30.42,31.18,202271,30.2776089951347,30.6667813472572,29.5965573789202,30.3359848479531,207898.632980282,0.0,1.0
2025-02-21,30.59,31.51,30.49,31.51,252510,29.7619556285723,30.6570520384542,29.6646625405417,30.6570520384542,259535.394662859,0.0,1.0
2025-02-24,30.46,31.395,30.26,30.89,263441,29.6354746141325,30.5451649872189,29.4408884380712,30.0538348926642,270770.519604681,0.0,1.0
2025-02-25,30.66,31.28,30.51,30.51,314196,29.8300607901938,30.4332779359837,29.6841211581478,29.6841211581478,322937.637564815,0.0,1.0
2025-02-26,30.59,31.4,30.17,30.84,200201,29.7619556285723,30.5500296416205,29.3533246588436,30.0051883486489,205771.040936593,0.0,1.0
2025-02-27,30.52,31.37,30.38,30.49,170305,29.6938504669509,30.5208417152113,29.557640143708,29.6646625405417,175043.267150046,0.0,1.0
2025-02-28,31.0,31.3387,30.635,30.68,272904,30.1608572894979,30.4903889786577,29.8057375181861,29.8495194077999,280496.801493299,0.0,1.0
2025-03-03,30.34,31.48,30.18,30.55,185976,29.5187229084957,30.627864112045,29.3630539676467,29.7230383933601,191150.269525246,0.0,1.0
2025-03-04,29.41,30.57,29.01,29.88,245363,28.6138971898108,29.7424970109662,28.2247248376882,29.0711747035548,252189.54908979,0.0,1.0
2025-03-05,29.11,29.98,28.58,29.55,176776,28.3220179257189,29.1684677915854,27.8063645591565,28.7501075130537,181694.304886624,0.0,1.0
2025-03-06,28.74,28.98,28.35,28.72,252013,27.9620335000055,28.195536911279,27.582590456686,27.9425748823994,259024.567007924,0.0,1.0
2025-03-07,28.44,29.39,27.85,28.64,230343,27.6701542359136,28.5944385722047,27.0961250165328,27.8647404119749,236751.658994997,0.0,1.0
2025-03-10,27.05,28.06,26.98,27.84,340470,26.3177803122877,27.3004405013972,26.2496751506663,27.0863957077298,349942.639186026,0.0,1.0
2025-03-11,27.07,27.59,26.69,27.12,262059,26.3372389298938,26.8431629876532,25.9675251953774,26.3858854739092,269350.069264402,0.0,1.0
2025-03-12,27.55,27.775,27.1129,27.41,231688,26.8042457524409,27.0231552005098,26.378977664659,26.668035429198,238134.079912274,0.0,1.0
2025-03-13,27.34,28.6,27.33,27.7,238311,26.5999302675766,27.8258231767626,26.5902009587735,26.9501853844869,244941.346629838,0.0,1.0
2025-03-14,28.0,28.33,27.57,27.57,190433,27.2420646485788,27.5631318390799,26.823704370047,26.823704370047,195731.27326376,0.0,1.0
2025-03-17,28.34,28.79,27.94,28.08,314434,27.5728611478829,28.0106800440208,27.1836887957604,27.3198991190033,323182.259258728,0.0,1.0
2025-03-18,28.21,28.52,27.84,28.26,191265,27.4463801334431,27.7479887063381,27.0863957077298,27.4950266774584,196586.42137021,0.0,1.0
2025-03-19,28.37,29.165,27.92,28.29,358556,27.6020490742921,28.3755291241357,27.1642301781543,27.5242146038676,368531.832278864,0.0,1.0
2025-03-20,28.24,28.695,28.115,28.16,160624,27.4755680598523,27.9182516103917,27.353951699814,27.3977335894278,165092.920012384,0.0,1.0
2025-03-21,27.93,28.33,27.82,28.15,1203490,27.1739594869573,27.5631318390799,27.0669370901236,27.3880042806247,1236973.79162332,0.0,1.0
2025-03-24,28.66,29.32,28.34,28.34,333171,27.884199029581,28.5263334105832,27.5728611478829,27.5728611478829,342440.564631972,0.0,1.0
2025-03-25,28.26,28.91,28.0,28.63,246571,27.4950266774584,28.1274317496576,27.2420646485788,27.8550111031718,253431.158359731,0.0,1.0
2025-03-26,28.19,28.81,27.87,28.37,180943,27.426921515837,28.0301386616269,27.1155836341389,27.6020490742921,185977.240174574,0.0,1.0
2025-03-27,28.23,28.52,27.815,28.25,169187,27.4658387510492,27.7479887063381,27.0620724357221,27.4852973686554,173894.161882005,0.0,1.0
2025-03-28,27.65,28.35,27.3,28.31,185897,26.9015388404715,27.582590456686,26.5610130323643,27.5436732214738,191069.071568023,0.0,1.0
2025-03-31,27.88,27.96,27.14,27.25,180980,27.125312942942,27.2031474133665,26.4053440915153,26.512366488349,186015.269597577,0.0,1.0
2025-04-01,27.99,28.395,27.295,27.61,258300,27.2323353397757,27.6263723462998,26.5561483779628,26.8626216052593,265486.48545173,0.0,1.0
2025-04-02,28.64,28.66,27.53,27.53,225548,27.8647404119749,27.884199029581,26.7847871348348,26.7847871348348,231823.251338237,0.0,1.0
2025-04-03,25.8,27.245,25.77,27.14,327827,25.1016167119047,26.5075018339475,25.0724287854955,26.4053440915153,336947.882563625,0.0,1.0
2025-04-04,25.17,25.315,24.03,24.75,403659,24.4886702573117,24.6297452349561,23.3795290537624,24.080039287583,414889.698919706,0.0,1.0
2025-04-07,25.07,26.76,24.1,24.2,449365,24.3913771692811,26.0356303569989,23.4476342153839,23.5449273034145,461867.342373274,0.0,1.0
2025-04-08,24.63,26.2,24.21,25.84,385509,23.9632875819463,25.4907890640273,23.5546566122176,25.140533947117,396234.725203294,0.0,1.0
2025-04-09,25.63,26.37,23.5501,24.07,1120927,24.9362184622526,25.6561873136794,22.9126195243034,23.4184462889747,1152113.70374739,0.0,1.0
2025-04-10,24.17,25.1,23.6,25.03,471754,23.5157393770053,24.4205650956903,22.9611687752307,24.3524599340688,484879.254579155,0.0,1.0
2025-04-11,24.07,24.275,23.25,23.84,384976,23.4184462889747,23.6178971194375,22.6206429671234,23.1946721865042,395686.8959476,0.0,1.0
2025-04-14,24.49,24.73,23.86,24.54,307729,23.8270772587034,24.0605806699769,23.2141308041103,23.8757238027187,316290.71111721,0.0,1.0
2025-04-15,25.18,25.66,24.94,25.02,369643,24.4983995661148,24.9654063886618,24.2648961548412,24.3427306252657,379927.297490646,0.0,1.0
2025-04-16,25.37,25.58,24.94,24.94,243748,24.683256433373,24.8875719182373,24.2648961548412,24.2648961548412,250529.616166815,0.0,1.0
2025-04-17,25.21,25.52,25.05,25.05,255392,24.7708202126006,25.0754197471466,24.613607549609,24.613607549609,259920.029483919,0.25,1.0
2025-04-21,25.12,25.29,24.41,24.86,238710,24.6823880896678,24.8494265440963,23.984756897643,24.4269175123066,242942.262240424,0.0,1.0
2025-04-22,25.82,26.04,24.47,24.47,361974,25.3701934902557,25.586360901869,24.0437116462648,24.0437116462648,368391.698848876,0.0,1.0
2025-04-23,25.81,26.81,25.04,26.2,453639,25.3603676988187,26.3429468425157,24.6037817581721,25.7435735648606,461681.8939319,0.0,1.0
2025-04-24,26.02,26.065,24.95,25.61,506551,25.5667093189951,25.6109253804615,24.5153496352393,25.1638518700793,515532.009049261,0.0,1.0
2025-04-25,25.62,26.06,25.35,25.93,243804,25.1736776615163,25.606012484743,24.9083812927181,25.4782771960624,248126.577450733,0.0,1.0
2025-04-28,25.62,25.84,25.265,25.68,314684,25.1736776615163,25.3898450731296,24.8248620655039,25.2326324101381,320263.260235707,0.0,1.0
2025-04-29,26.08,26.23,25.43,25.64,172925,25.6256640676169,25.7730509391715,24.9869876242139,25.1933292443903,175990.912395481,0.0,1.0
2025-04-30,25.69,25.915,25.27,25.31,237720,25.2424582015751,25.4635385089069,24.8297749612224,24.8690781269703,241934.709814392,0.0,1.0
2025-05-01,25.87,26.115,25.55,25.84,202409,25.4193224474406,25.6600543376463,25.1048971214575,25.3898450731296,205997.655556206,0.0,1.0
2025-05-02,26.65,26.705,26.11,26.36,184993,26.1857341795242,26.2397760324275,25.6551414419278,25.9007862278521,188272.874695835,0.0,1.0
2025-05-05,26.48,26.89,26.285,26.33,143634,26.0186957250957,26.4215531740115,25.8270927920748,25.8713088535412,146180.591071346,0.0,1.0
2025-05-06,26.2,26.515,25.915,26.12,155087,25.7435735648606,26.0530859951251,25.4635385089069,25.6649672333648,157836.649591892,0.0,1.0
2025-05-07,26.11,26.655,26.03,26.57,166809,25.6551414419278,26.1906470752427,25.5765351104321,26.1071278480284,169766.477407997,0.0,1.0
2025-05-08,26.57,26.92,26.22,26.33,271099,26.1071278480284,26.4510305483224,25.7632251477345,25.8713088535412,275905.510247232,0.0,1.0
2025-05-09,26.58,26.81,26.51,26.7,236042,26.1169536394654,26.3429468425157,26.0481730994066,26.234863136709,240226.959338755,0.0,1.0
2025-05-12,27.37,27.98,27.32,27.46,382963,26.893191162986,27.4925644406412,26.8440622058012,26.9816232859187,389752.828010471,0.0,1.0
2025-05-13,27.51,27.75,27.35,27.65,212940,27.0307522431036,27.2665712375909,26.8735395801121,27.1683133232212,216715.367271903,0.0,1.0
2025-05-14,27.24,27.705,27.21,27.51,155533,26.7654558743054,27.2223551761245,26.7359784999945,27.0307522431036,158290.557048468,0.0,1.0
2025-05-15,27.3,27.535,27.16,27.28,151943,26.8244106229272,27.055316721696,26.6868495428096,26.8047590400533,154636.90734195,0.0,1.0
2025-05-16,27.22,27.36,27.0,27.24,245543,26.7458042914315,26.883365371549,26.5296368798181,26.7654558743054,249896.409439489,0.0,1.0
2025-05-19,26.77,26.95,26.62,26.8,167423,26.3036436767678,26.4805079226333,26.1562568052133,26.3331210510787,170391.363458081,0.0,1.0
2025-05-20,26.74,27.355,26.6308,26.77,131374,26.2741663024569,26.8784524758306,26.1668686599652,26.3036436767678,133703.224664126,0.0,1.0
2025-05-21,25.63,26.47,25.58,26.38,143610,25.1835034529533,26.0088699336587,25.1343744957684,25.920437810726,146156.165557988,0.0,1.0
2025-05-22,25.23,25.785,25.22,25.5,186926,24.7904717954745,25.3358032202263,24.7806460040375,25.0557681642727,190240.146250905,0.0,1.0
2025-05-23,25.29,25.43,24.57,24.76,157371,24.8494265440963,24.9869876242139,24.1419695606345,24.3286595979369,160161.144279828,0.0,1.0
2025-05-27,25.86,26.0,25.1017,25.52,168361,25.4094966560036,25.5470577361212,24.6644068913382,25.0754197471466,171345.993938503,0.0,1.0
2025-05-28,25.59,25.955,25.458,25.88,225950,25.1442002872054,25.5028416746548,25.0144998402374,25.4291482388775,229956.030971571,0.0,1.0
2025-05-29,25.74,25.84,25.3401,25.68,147117,25.2915871587599,25.3898450731296,24.8986537591955,25.2326324101381,149725.343697476,0.0,1.0
2025-05-30,25.66,25.84,25.39,25.72,159862,25.2129808272642,25.3898450731296,24.947684458466,25.271935575886,162696.309020479,0.0,1.0
2025-06-02,25.43,25.585,24.99,25.55,216332,24.9869876242139,25.1392873914869,24.5546528009872,25.1048971214575,220167.506493215,0.0,1.0
2025-06-03,26.07,26.18,25.1126,25.28,261732,25.61583827618,25.7239219819866,24.6751170040045,24.8396007526593,266372.435929414,0.0,1.0
2025-06-04,25.77,26.16,25.75,25.96,287711,25.3210645330709,25.7042703991127,25.3014129501969,25.5077545703733,292812.036410098,0.0,1.0
2025-06-05,25.82,25.955,25.44,25.78,195907,25.3701934902557,25.5028416746548,24.9968134156509,25.3308903245078,199380.376895542,0.0,1.0
2025-06-06,26.95,26.98,26.07,26.3,267947,26.4805079226333,26.5099852969442,25.61583827618,25.8418314792303,272697.626159503,0.0,1.0
2025-06-09,27.19,27.44,26.92,27.21,331794,26.7163269171206,26.9619717030448,26.4510305483224,26.7359784999945,337676.615800759,0.0,1.0
2025-06-10,27.6,27.65,27.12,27.2,196059,27.1191843660363,27.1683133232212,26.6475463770618,26.7261527085575,199535.071813478,0.0,1.0
2025-06-11,27.4,27.96,27.305,27.81,163635,26.9226685372969,27.4729128577672,26.8293235186457,27.3255259862127,166536.203266356,0.0,1.0
2025-06-12,27.33,27.38,26.95,27.31,177251,26.8538879972381,26.903016954423,26.4805079226333,26.8342364143642,180393.611178323,0.0,1.0
2025-06-13,26.22,26.93,26.17,26.9,174363,25.7632251477345,26.4608563397593,25.7140961905497,26.4313789654484,177454.407737535,0.0,1.0
2025-06-16,26.15,26.54,26.0,26.43,214347,25.6944446076757,26.0776504737175,25.5470577361212,25.9695667679109,218147.312992536,0.0,1.0
2025-06-17,25.85,26.3,25.69,25.86,200668,25.3996708645666,25.8418314792303,25.2424582015751,25.4094966560036,204225.788108003,0.0,1.0
2025-06-18,26.11,26.28,25.73,25.73,172520,25.6551414419278,25.8221798963563,25.281761367323,25.281761367323,175578.731857559,0.0,1.0
2025-06-20,26.31,26.615,26.14,26.61,430322,25.8516572706672,26.1513439094948,25.6846188162387,26.1464310137763,437951.489974546,0.0,1.0
2025-06-23,27.13,27.17,25.98,26.39,213251,26.6573721684987,26.6966753342466,25.5274061532472,25.930263602163,217031.881215838,0.0,1.0
2025-06-24,27.15,27.76,26.95,27.4,552299,26.6770237513727,27.2763970290278,26.4805079226333,26.9226685372969,562091.108429156,0.0,1.0
2025-06-25,25.81,26.65,25.8,26.49,386727,25.3603676988187,26.1857341795242,25.3505419073818,26.0285215165327,393583.562688838,0.0,1.0
2025-06-26,26.82,26.89,25.84,26.07,466678,26.3527726339527,26.4215531740115,25.3898450731296,25.61583827618,474952.071793542,0.0,1.0
2025-06-27,27.29,27.37,26.76,26.93,707487,26.8145848314903,26.893191162986,26.2938178853309,26.4608563397593,720030.548723097,0.0,1.0
2025-06-30,26.94,27.3932,26.9,27.35,307155,26.4706821311963,26.9159869991198,26.4313789654484,26.8735395801121,312600.77314925,0.0,1.0
2025-07-01,27.72,28.3,26.715,26.87,210042,27.2370938632799,27.8069897666242,26.2496018238645,26.4019015911375,213765.986533883,0.0,1.0
2025-07-02,28.32,28.35,27.6,27.88,220060,27.8266413494981,27.856118723809,27.1191843660363,27.3943065262715,223961.602901545,0.0,1.0
2025-07-03,28.65,28.934,28.52,28.55,158689,28.1508924669181,28.4299449437281,28.0231571782375,28.0526345525484,161502.512055091,0.0,1.0
2025-07-07,28.26,28.9,27.93,28.35,332437,27.7676866008763,28.3965372528424,27.4434354834563,27.856118723809,338331.016012818,0.0,1.0
2025-07-08,28.67,28.96,28.31,28.31,295595,28.1705440497921,28.4554920014642,27.8168155580612,27.8168155580612,300835.817548314,0.0,1.0
2025-07-09,28.79,28.88,28.375,28.86,250140,28.2884535470357,28.3768856699684,27.8806832024015,28.3572340870945,254574.912977335,0.0,1.0
2025-07-10,29.07,29.26,28.66,28.66,226869,28.5635757072709,28.7502657445733,28.1607182583551,28.1607182583551,230891.324587251,0.0,1.0
2025-07-11,28.69,28.99,28.58,28.75,320336,28.190195632666,28.4849693757751,28.0821119268593,28.2491503812878,326015.468631597,0.0,1.0
2025-07-14,29.0,29.04,28.565,28.57,179054,28.4947951672121,28.5340983329599,28.0673732397039,28.0722861354224,182228.577869368,0.0,1.0
2025-07-15,28.0,29.26,27.92,29.09,427213,27.5122160235151,28.7502657445733,27.4336096920193,28.5832272901448,434787.368264917,0.0,1.0
2025-07-16,28.61,28.66,27.71,28.23,246269,28.1115893011702,28.1607182583551,27.227268071843,27.7382092265654,250635.281218579,0.0,1.0
2025-07-17,28.85,29.05,28.15,28.23,327698,28.5930530815818,28.7912718204489,27.8992874955468,27.9785749910937,330642.805895039,0.25,1.0
2025-07-18,28.8,29.2,28.6,29.15,248722,28.543498396865,28.9399358745992,28.3452796579979,28.8903811898824,250957.100647016,0.0,1.0
2025-07-21,28.62,29.18,28.56,28.89,154978,28.3651015318846,28.9201140007125,28.3056359102244,28.6326968293552,156370.68511862,0.0,1.0
2025-07-22,28.37,28.83,28.33,28.59,288998,28.1173281083007,28.573231207695,28.0776843605273,28.3353687210545,291595.034507548,0.0,1.0
2025-07-23,28.53,28.68,28.06,28.62,351821,28.2759030993944,28.4245671535447,27.8100890630566,28.3651015318846,354982.583393242,0.0,1.0
2025-07-24,28.29,29.5199,28.19,28.89,549178,28.0380406127538,29.2569867474172,27.9389312433203,28.6326968293552,554113.100647017,0.0,1.0
2025-07-25,28.34,28.44,27.5,28.28,228584,28.0875952974706,28.1867046669042,27.2550765942287,28.0281296758105,230638.133716751,0.0,1.0
2025-07-28,29.15,29.52,28.205,28.54,412810,28.8903811898824,29.2570858567866,27.9537976487353,28.2858140363377,416519.651329979,0.0,1.0
2025-07-29,28.65,29.5,28.485,29.47,253737,28.3948343427146,29.2372639828999,28.2313038831493,29.2075311720698,256017.167145939,0.0,1.0
2025-07-30,27.98,28.91,27.85,28.65,192743,27.7308015675098,28.6525187032419,27.6019593872462,28.3948343427146,194475.054277498,0.0,1.0
2025-07-31,27.71,27.89,27.44,27.61,201434,27.4632062700392,27.6416031350196,27.1956109725686,27.3640969006056,203244.154565061,0.0,1.0
2025-08-01,27.13,27.37,26.66,27.27,256509,26.8883719273245,27.1262344139651,26.4225578909868,27.0271250445315,258814.077282531,0.0,1.0
2025-08-04,27.42,28.135,27.05,27.25,144746,27.1757890986819,27.8844210901318,26.8090844317777,27.0073031706448,146046.736879942,0.0,1.0
2025-08-05,27.63,28.06,26.92,27.47,248514,27.3839187744923,27.8100890630566,26.6802422515141,27.2253437833986,250747.231488138,0.0,1.0
2025-08-06,27.51,27.89,27.45,27.89,163764,27.2649875311721,27.6416031350196,27.2055219095119,27.6416031350196,165235.639108555,0.0,1.0
2025-08-07,27.21,27.835,27.0275,27.8,133905,26.9676594228714,27.5870929818311,26.7867848236552,27.5524047025294,135108.315959741,0.0,1.0
2025-08-08,27.46,27.85,27.04,27.25,154477,27.2154328464553,27.6019593872462,26.7991734948343,27.0073031706448,155865.182961898,0.0,1.0
2025-08-11,27.59,27.8675,27.29,27.48,153732,27.3442750267189,27.619303526897,27.0469469184182,27.235254720342,155113.48813803,0.0,1.0
2025-08-12,29.01,29.16,27.655,27.87,246845,28.7516280726755,28.9002921268258,27.4086961168507,27.6217812611329,249063.233285406,0.0,1.0
2025-08-13,29.7,29.74,29.01,29.25,361993,29.435482721767,29.4751264695404,28.7516280726755,28.989490559316,365245.992451474,0.0,1.0
2025-08-14,29.47,29.554,28.84,29.23,304683,29.2075311720698,29.290783042394,28.5831421446384,28.9696686854293,307420.985262401,0.0,1.0
2025-08-15,28.64,29.59,28.48,29.59,157685,28.3849234057713,29.3264624153901,28.2263484146776,29.3264624153901,159102.011143062,0.0,1.0
2025-08-18,28.67,28.905,27.85,28.54,133229,28.4146562166014,28.6475632347702,27.6019593872462,28.2858140363377,134426.241193386,0.0,1.0
2025-08-19,28.56,29.1325,28.46,28.68,162145,28.3056359102244,28.8730370502316,28.2065265407909,28.4245671535447,163602.090222861,0.0,1.0
2025-08-20,28.61,28.88,28.33,28.79,130462,28.3551905949412,28.6227858924118,28.0776843605273,28.5335874599216,131634.375988498,0.0,1.0
2025-08-21,28.37,28.55,28.25,28.45,125598,28.1173281083007,28.2957249732811,27.9983968649804,28.1966156038475,126726.666427031,0.0,1.0
2025-08-22,30.11,30.14,28.51,28.63,355772,29.8418311364446,29.8715639472747,28.2560812255077,28.3750124688279,358969.088425593,0.0,1.0
2025-08-25,30.09,30.87,29.9325,30.87,173826,29.8220092625579,30.5950623441397,29.6659120057,30.5950623441397,175388.059669303,0.0,1.0
2025-08-26,30.68,30.805,29.935,30.03,172384,30.4067545422159,30.5306412540078,29.6683897399359,29.7625436408978,173933.101365924,0.0,1.0
2025-08-27,30.6,31.075,30.195,30.62,127742,30.327467046669,30.7982365514784,29.9260741004631,30.3472889205558,128889.933141625,0.0,1.0
2025-08-28,30.75,30.87,30.55,30.85,174076,30.4761311008194,30.5950623441397,30.2779123619523,30.5752404702529,175640.306254493,0.0,1.0
2025-08-29,30.76,31.04,30.5801,30.9,113092,30.4860420377627,30.7635482721767,30.3077442821518,30.6247951549697,114108.283249461,0.0,1.0
2025-09-02,30.55,30.83,30.145,30.42,172039,30.2779123619523,30.5554185963662,29.8765194157464,30.1490701816886,173585.001078361,0.0,1.0
2025-09-03,30.37,30.96,30.12,30.42,121604,30.0995154969719,30.6842607766299,29.851742073388,30.1490701816886,122696.774982027,0.0,1.0
2025-09-04,30.99,31.01,30.36,30.5,137155,30.7139935874599,30.7338154613466,30.0896045600285,30.2283576772355,138387.521567218,0.0,1.0
2025-09-05,30.63,31.33,30.355,31.08,165560,30.3571998574991,31.050965443534,30.0846490915568,30.8031920199501,167047.778576564,0.0,1.0
2025-09-08,31.0,31.02,30.3301,30.75,207444,30.7239045244033,30.74372639829,30.0599708585679,30.4761311008194,209308.162473041,0.0,1.0
2025-09-09,30.39,31.07,30.175,30.92,199724,30.1193373708586,30.7932810830068,29.9062522265764,30.6446170288564,201518.787922358,0.0,1.0
2025-09-10,30.56,30.72,30.185,30.31,153158,30.2878232988956,30.4463982899893,29.9161631635198,30.0400498753117,154534.329978433,0.0,1.0
2025-09-11,30.98,31.01,30.46,30.66,166633,30.7040826505166,30.7338154613466,30.1887139294621,30.3869326683292,168130.420920201,0.0,1.0
2025-09-12,30.81,31.065,30.54,30.89,134436,30.5355967224795,30.7883256145351,30.2680014250089,30.6148842180264,135644.087706686,0.0,1.0
2025-09-15,30.81,31.105,30.69,30.95,193169,30.5355967224795,30.8279693623085,30.4166654791592,30.6743498396865,194904.882458663,0.0,1.0
2025-09-16,30.42,30.96,30.2,30.96,194266,30.1490701816886,30.6842607766299,29.9310295689348,30.6842607766299,196011.740474479,0.0,1.0
2025-09-17,30.68,31.76,30.5,30.57,178998,30.4067545422159,31.4771357320983,30.2283576772355,30.297734235839,180606.537023724,0.0,1.0
2025-09-18,31.78,31.82,30.73,30.84,191323,31.496957605985,31.5366013537585,30.4563092269327,30.5653295333096,193042.293673616,0.0,1.0
2025-09-19,30.92,31.77,30.89,31.77,626331,30.6446170288564,31.4870466690417,30.6148842180264,31.4870466690417,631959.423795831,0.0,1.0
2025-09-22,30.94,31.095166,30.42,30.84,293562,30.6644389027431,30.8182229469184,30.1490701816886,30.5653295333096,296200.048166787,0.0,1.0
2025-09-23,30.52,31.44,30.5,31.05,184602,30.2481795511222,31.1599857499109,30.2283576772355,30.7734592091201,186260.896477354,0.0,1.0
2025-09-24,30.36,30.7525,30.1801,30.6,135243,30.0896045600285,30.4786088350552,29.9113068044175,30.327467046669,136458.339683681,0.0,1.0
2025-09-25,30.18,30.38,29.935,30.23,129611,29.9112076950481,30.1094264339152,29.6683897399359,29.9607623797649,130775.728612509,0.0,1.0
2025-09-26,30.41,30.65,29.94,30.27,141375,30.1391592447453,30.3770217313858,29.6733452084076,30.0004061275383,142645.443925234,0.0,1.0
2025-09-29,29.86,30.6,29.74,30.51,173775,29.5940577128607,30.327467046669,29.4751264695404,30.2382686141788,175336.601365924,0.0,1.0
2025-09-30,29.83,30.175,29.345,29.79,153458,29.5643249020306,29.9062522265764,29.0836444602779,29.5246811542572,154837.025880662,0.0,1.0
2025-10-01,29.86,30.035,29.38,29.54,184685,29.5940577128607,29.7674991093694,29.1183327395796,29.2769077306733,186344.642343638,0.0,1.0
2025-10-02,29.79,30.03,29.38,29.79,126810,29.5246811542572,29.7625436408978,29.1183327395796,29.5246811542572,127949.557872035,0.0,1.0
2025-10-03,30.26,30.58,29.66,29.88,263741,29.9904951905949,30.3076451727823,29.3958389739936,29.6138795867474,266111.066498922,0.0,1.0
2025-10-06,30.64,31.229373,30.35,30.59,194771,30.3671107944425,30.9512346583541,30.0796936230851,30.3175561097257,196521.278576563,0.0,1.0
2025-10-07,30.43,31.125,30.4,30.66,139362,30.158981118632,30.8477912361952,30.1292483078019,30.3869326683292,140614.35442128,0.0,1.0
2025-10-08,30.35,30.815,30.2231,30.62,144696,30.0796936230851,30.5405521909512,29.953923833274,30.3472889205558,145996.287562905,0.0,1.0
2025-10-09,29.97,30.48,29.7,30.23,90832,29.7030780192376,30.2085358033488,29.435482721767,29.9607623797649,91648.2473040978,0.0,1.0
2025-10-10,29.0,30.65,28.94,30.07,203928,28.7417171357321,30.3770217313858,28.682251514072,29.8021873886712,205760.566498922,0.0,1.0
2025-10-13,29.27,29.45,28.97,29.45,109389,29.0093124332027,29.1877092981831,28.711984324902,29.1877092981831,110372.006829619,0.0,1.0
2025-10-14,30.33,30.46,28.92,28.92,167995,30.0598717491984,30.1887139294621,28.6624296401853,28.6624296401853,169504.660316319,0.0,1.0
2025-10-15,29.87,30.56,29.71,30.44,139538,29.6039686498041,30.2878232988956,29.4453936587104,30.1688920555754,140791.936017254,0.0,1.0
2025-10-16,27.88,30.545,27.58,29.76,385459,27.6316921980762,30.2729568934806,27.3343640897756,29.4949483434272,388922.865923796,0.0,1.0
2025-10-17,27.82,28.21,27.74,27.94,190781,27.82,28.21,27.74,27.94,190781,0.25,1.0
2025-10-20,28.85,28.98,27.1601,28.03,170034,28.85,28.98,27.1601,28.03,170034,0.0,1.0
2025-10-21,28.9,29.045,28.55,28.72,142012,28.9,29.045,28.55,28.72,142012,0.0,1.0
2025-10-22,29.66,29.77,28.9,29.0,275968,29.66,29.77,28.9,29.0,275968,0.0,1.0
2025-10-23,27.43,28.7991,27.305,28.61,480526,27.43,28.7991,27.305,28.61,480526,0.0,1.0
2025-10-24,27.84,28.46,27.66,28.0,233108,27.84,28.46,27.66,28.0,233108,0.0,1.0
2025-10-27,27.31,28.03,27.04,27.79,226071,27.31,28.03,27.04,27.79,226071,0.0,1.0
2025-10-28,27.1,27.27,26.88,27.19,199751,27.1,27.27,26.88,27.19,199751,0.0,1.0
2025-10-29,26.17,27.2699,25.92,26.96,269889,26.17,27.2699,25.92,26.96,269889,0.0,1.0
2025-10-30,26.34,26.675,26.1,26.26,254818,26.34,26.675,26.1,26.26,254818,0.0,1.0
2025-10-31,26.25,26.555,25.83,26.29,207667,26.25,26.555,25.83,26.29,207667,0.0,1.0
2025-11-03,26.44,26.59,25.75,26.48,277499,26.44,26.59,25.75,26.48,277499,0.0,1.0
2025-11-04,26.22,26.505,25.95,26.36,323118,26.22,26.505,25.95,26.36,323118,0.0,1.0
2025-11-05,26.62,26.88,26.26,26.26,228599,26.62,26.88,26.26,26.26,228599,0.0,1.0
2025-11-06,26.39,26.622,26.11,26.48,247946,26.39,26.622,26.11,26.48,247946,0.0,1.0
2025-11-07,26.97,27.069,25.83,26.44,194498,26.97,27.069,25.83,26.44,194498,0.0,1.0
2025-11-10,26.57,27.335,26.33,27.12,310040,26.57,27.335,26.33,27.12,310040,0.0,1.0
2025-11-11,26.39,26.785,26.29,26.64,513514,26.39,26.785,26.29,26.64,513514,0.0,1.0
2025-11-12,27.2,27.35,26.46,26.46,365983,27.2,27.35,26.46,26.46,365983,0.0,1.0
2025-11-13,26.85,27.45,26.7,26.99,229480,26.85,27.45,26.7,26.99,229480,0.0,1.0
2025-11-14,27.15,27.25,25.87,26.73,323949,27.15,27.25,25.87,26.73,323949,0.0,1.0
2025-11-17,25.78,27.16,25.625,27.16,434056,25.78,27.16,25.625,27.16,434056,0.0,1.0
2025-11-18,26.39,26.55,25.64,25.71,242966,26.39,26.55,25.64,25.71,242966,0.0,1.0
2025-11-19,26.36,26.655,26.035,26.31,161395,26.36,26.655,26.035,26.31,161395,0.0,1.0
2025-11-20,26.08,27.16,26.0,26.75,116428,26.08,27.16,26.0,26.75,116428,0.0,1.0
2025-11-21,27.24,27.61,26.07,26.07,235610,27.24,27.61,26.07,26.07,235610,0.0,1.0
2025-11-24,27.46,27.75,26.75,27.15,199651,27.46,27.75,26.75,27.15,199651,0.0,1.0
2025-11-25,28.59,29.06,27.6,27.67,303768,28.59,29.06,27.6,27.67,303768,0.0,1.0
2025-11-26,28.59,29.0,28.235,28.45,455746,28.59,29.0,28.235,28.45,455746,0.0,1.0