date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-10-20,27.0,27.0,27.0,27.0,300,8.63669416899799,8.63669416899799,8.63669416899799,8.63669416899799,937.858842921116,0.0,1.0
2005-10-21,26.0,26.75,26.0,26.5,2100,8.31681660718325,8.55672477854431,8.31681660718325,8.47675538809062,6565.01190044781,0.0,1.0
2005-10-24,25.33,25.99,25.31,25.35,1800,8.10249864076738,8.3136178315651,8.09610108953108,8.10889619200367,5627.15305752669,0.0,1.0
2005-10-25,25.97,25.97,25.97,25.97,300,8.30722028032881,8.30722028032881,8.30722028032881,8.30722028032881,937.858842921115,0.0,1.0
2005-10-26,25.33,25.33,25.33,25.33,900,8.10249864076738,8.10249864076738,8.10249864076738,8.10249864076738,2813.57652876334,0.0,1.0
2005-10-27,25.0,25.0,25.0,25.0,1000,7.99693904536851,7.99693904536851,7.99693904536851,7.99693904536851,3126.19614307038,0.0,1.0
2005-10-28,25.0,25.0,25.0,25.0,400,7.99693904536851,7.99693904536851,7.99693904536851,7.99693904536851,1250.47845722815,0.0,1.0
2005-10-31,25.0,25.0,25.0,25.0,100,7.99693904536851,7.99693904536851,7.99693904536851,7.99693904536851,312.619614307038,0.0,1.0
2005-11-01,24.99,24.99,24.99,24.99,100,7.99374026975036,7.99374026975036,7.99374026975036,7.99374026975036,312.619614307039,0.0,1.0
2005-11-02,24.99,24.99,24.99,24.99,0,7.99374026975036,7.99374026975036,7.99374026975036,7.99374026975036,0,0.0,1.0
2005-11-03,24.99,24.99,24.99,24.99,0,7.99374026975036,7.99374026975036,7.99374026975036,7.99374026975036,0,0.0,1.0
2005-11-04,24.4,24.4,24.4,24.4,100,7.80501250827967,7.80501250827967,7.80501250827967,7.80501250827967,312.619614307038,0.0,1.0
2005-11-07,23.94,24.25,23.94,24.25,1000,7.65786882984489,7.75703087400746,7.65786882984489,7.75703087400746,3126.19614307038,0.0,1.0
2005-11-08,24.0,24.39,23.5,23.5,2400,7.67706148355377,7.80181373266152,7.5171227026464,7.5171227026464,7502.87074336892,0.0,1.0
2005-11-09,25.0,25.0,23.07,23.07,600,7.99693904536851,7.99693904536851,7.37957535106606,7.37957535106606,1875.71768584223,0.0,1.0
2005-11-10,25.0,25.0,25.0,25.0,0,7.99693904536851,7.99693904536851,7.99693904536851,7.99693904536851,0,0.0,1.0
2005-11-11,24.64,24.64,24.64,24.64,100,7.8817831231152,7.8817831231152,7.8817831231152,7.8817831231152,312.619614307039,0.0,1.0
2005-11-14,24.0,24.0,24.0,24.0,900,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,2813.57652876335,0.0,1.0
2005-11-15,24.0,24.0,24.0,24.0,0,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,0,0.0,1.0
2005-11-16,24.0,24.0,24.0,24.0,0,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,0,0.0,1.0
2005-11-17,23.75,23.99,23.75,23.99,200,7.59709209310009,7.67386270793562,7.59709209310009,7.67386270793562,625.239228614077,0.0,1.0
2005-11-18,23.75,23.75,23.75,23.75,0,7.59709209310009,7.59709209310009,7.59709209310009,7.59709209310009,0,0.0,1.0
2005-11-21,23.75,23.75,23.75,23.75,0,7.59709209310009,7.59709209310009,7.59709209310009,7.59709209310009,0,0.0,1.0
2005-11-22,24.0,24.0,24.0,24.0,1000,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,3126.19614307038,0.0,1.0
2005-11-23,24.0,24.0,24.0,24.0,900,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,2813.57652876335,0.0,1.0
2005-11-25,24.0,24.0,24.0,24.0,0,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,0,0.0,1.0
2005-11-28,24.0,24.0,24.0,24.0,0,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,0,0.0,1.0
2005-11-29,24.0,24.0,24.0,24.0,0,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,0,0.0,1.0
2005-11-30,24.0,24.0,24.0,24.0,0,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,0,0.0,1.0
2005-12-01,23.75,24.05,23.75,24.0,1100,7.59709209310009,7.69305536164451,7.59709209310009,7.67706148355377,3438.81575737742,0.0,1.0
2005-12-02,23.75,23.75,23.75,23.75,0,7.59709209310009,7.59709209310009,7.59709209310009,7.59709209310009,0,0.0,1.0
2005-12-05,23.75,23.75,23.75,23.75,100,7.59709209310009,7.59709209310009,7.59709209310009,7.59709209310009,312.619614307038,0.0,1.0
2005-12-06,23.85,23.99,23.85,23.99,2500,7.62907984928156,7.67386270793562,7.62907984928156,7.67386270793562,7815.49035767596,0.0,1.0
2005-12-07,23.85,23.85,23.85,23.85,0,7.62907984928156,7.62907984928156,7.62907984928156,7.62907984928156,0,0.0,1.0
2005-12-08,23.85,23.85,23.85,23.85,0,7.62907984928156,7.62907984928156,7.62907984928156,7.62907984928156,0,0.0,1.0
2005-12-09,24.0,24.0,24.0,24.0,3800,7.67706148355377,7.67706148355377,7.67706148355377,7.67706148355377,11879.5453436675,0.0,1.0
2005-12-12,24.1,24.1,24.1,24.1,5000,7.70904923973525,7.70904923973525,7.70904923973525,7.70904923973525,15630.9807153519,0.0,1.0
2005-12-13,24.05,24.05,24.05,24.05,300,7.69305536164451,7.69305536164451,7.69305536164451,7.69305536164451,937.858842921115,0.0,1.0
2005-12-14,24.06,24.06,24.06,24.06,100,7.69625413726266,7.69625413726266,7.69625413726266,7.69625413726266,312.619614307038,0.0,1.0
2005-12-15,24.0,24.75,24.0,24.75,500,7.67706148355377,7.91696965491483,7.67706148355377,7.91696965491483,1563.09807153519,0.0,1.0
2005-12-16,23.8,24.0,23.8,24.0,2500,7.61308597119082,7.67706148355377,7.61308597119082,7.67706148355377,7815.49035767596,0.0,1.0
2005-12-19,23.8,23.8,23.8,23.8,0,7.61308597119082,7.61308597119082,7.61308597119082,7.61308597119082,0,0.0,1.0
2005-12-20,23.8,23.9,23.8,23.9,1400,7.61308597119082,7.6450737273723,7.61308597119082,7.6450737273723,4376.67460029854,0.0,1.0
2005-12-21,23.8,23.8,23.8,23.8,0,7.61308597119082,7.61308597119082,7.61308597119082,7.61308597119082,0,0.0,1.0
2005-12-22,23.8,23.8,23.8,23.8,100,7.61308597119082,7.61308597119082,7.61308597119082,7.61308597119082,312.619614307039,0.0,1.0
2005-12-23,23.8,23.8,23.8,23.8,0,7.61308597119082,7.61308597119082,7.61308597119082,7.61308597119082,0,0.0,1.0
2005-12-27,23.8,23.8,23.8,23.8,0,7.61308597119082,7.61308597119082,7.61308597119082,7.61308597119082,0,0.0,1.0
2005-12-28,23.82,23.82,23.82,23.82,500,7.638676176136,7.638676176136,7.638676176136,7.638676176136,1559.17068944591,0.06,1.0
2005-12-29,23.8,23.8,23.8,23.8,100,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,311.834137889181,0.0,1.0
2005-12-30,23.7027,24.0,23.7027,23.8,2200,7.60106002519306,7.69639916991033,7.60106002519306,7.63226251016108,6860.351033562,0.0,1.0
2006-01-03,23.5,23.5,23.5,23.5,100,7.5360575205372,7.5360575205372,7.5360575205372,7.5360575205372,311.834137889181,0.0,1.0
2006-01-04,23.5,23.5,23.5,23.5,0,7.5360575205372,7.5360575205372,7.5360575205372,7.5360575205372,0,0.0,1.0
2006-01-05,24.0,24.0,23.8,23.8,6900,7.69639916991033,7.69639916991033,7.63226251016108,7.63226251016108,21516.5555143535,0.0,1.0
2006-01-06,23.8,23.8,23.8,23.8,1000,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,3118.34137889181,0.0,1.0
2006-01-09,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-10,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-11,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-12,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-13,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-17,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-18,23.8,23.8,23.8,23.8,0,7.63226251016108,7.63226251016108,7.63226251016108,7.63226251016108,0,0.0,1.0
2006-01-19,23.75,23.75,23.38,23.38,200,7.61622834522376,7.61622834522376,7.49757552468764,7.49757552468764,623.668275778363,0.0,1.0
2006-01-20,23.75,23.75,23.75,23.75,0,7.61622834522376,7.61622834522376,7.61622834522376,7.61622834522376,0,0.0,1.0
2006-01-23,23.75,23.75,23.75,23.75,0,7.61622834522376,7.61622834522376,7.61622834522376,7.61622834522376,0,0.0,1.0
2006-01-24,23.75,23.75,23.75,23.75,0,7.61622834522376,7.61622834522376,7.61622834522376,7.61622834522376,0,0.0,1.0
2006-01-25,23.5,23.5,23.5,23.5,500,7.5360575205372,7.5360575205372,7.5360575205372,7.5360575205372,1559.17068944591,0.0,1.0
2006-01-26,23.38,23.38,23.38,23.38,100,7.49757552468764,7.49757552468764,7.49757552468764,7.49757552468764,311.834137889182,0.0,1.0
2006-01-27,23.38,23.38,23.38,23.38,0,7.49757552468764,7.49757552468764,7.49757552468764,7.49757552468764,0,0.0,1.0
2006-01-30,23.26,23.26,23.26,23.26,200,7.45909352883809,7.45909352883809,7.45909352883809,7.45909352883809,623.668275778364,0.0,1.0
2006-01-31,23.03,23.5,23.02,23.5,1800,7.38533637012645,7.5360575205372,7.38212953713899,7.5360575205372,5613.01448200527,0.0,1.0
2006-02-01,23.03,23.03,23.03,23.03,0,7.38533637012645,7.38533637012645,7.38533637012645,7.38533637012645,0,0.0,1.0
2006-02-02,23.0,23.0,23.0,23.0,200,7.37571587116406,7.37571587116406,7.37571587116406,7.37571587116406,623.668275778364,0.0,1.0
2006-02-03,23.0,23.0,23.0,23.0,0,7.37571587116406,7.37571587116406,7.37571587116406,7.37571587116406,0,0.0,1.0
2006-02-06,23.0,23.0,23.0,23.0,0,7.37571587116406,7.37571587116406,7.37571587116406,7.37571587116406,0,0.0,1.0
2006-02-07,22.54,22.66,22.54,22.66,400,7.22820155374078,7.26668354959034,7.22820155374078,7.26668354959034,1247.33655155673,0.0,1.0
2006-02-08,22.55,22.55,22.54,22.54,400,7.23140838672825,7.23140838672825,7.22820155374078,7.22820155374078,1247.33655155673,0.0,1.0
2006-02-09,22.54,22.54,22.54,22.54,5000,7.22820155374078,7.22820155374078,7.22820155374078,7.22820155374078,15591.7068944591,0.0,1.0
2006-02-10,22.54,22.54,22.54,22.54,0,7.22820155374078,7.22820155374078,7.22820155374078,7.22820155374078,0,0.0,1.0
2006-02-13,22.5,22.5,22.5,22.5,100,7.21537422179093,7.21537422179093,7.21537422179093,7.21537422179093,311.834137889182,0.0,1.0
2006-02-14,22.28,22.28,22.28,22.28,200,7.14482389606676,7.14482389606676,7.14482389606676,7.14482389606676,623.668275778363,0.0,1.0
2006-02-15,22.31,22.31,22.31,22.31,200,7.15444439502914,7.15444439502914,7.15444439502914,7.15444439502914,623.668275778363,0.0,1.0
2006-02-16,22.25,22.25,22.25,22.25,200,7.13520339710437,7.13520339710437,7.13520339710437,7.13520339710437,623.668275778363,0.0,1.0
2006-02-17,22.49,22.49,22.49,22.49,1000,7.21216738880347,7.21216738880347,7.21216738880347,7.21216738880347,3118.34137889182,0.0,1.0
2006-02-21,22.49,22.49,22.49,22.49,0,7.21216738880347,7.21216738880347,7.21216738880347,7.21216738880347,0,0.0,1.0
2006-02-22,22.49,22.49,22.49,22.49,0,7.21216738880347,7.21216738880347,7.21216738880347,7.21216738880347,0,0.0,1.0
2006-02-23,22.2,22.29,22.01,22.29,1300,7.11916923216705,7.14803072905422,7.05823940540526,7.14803072905422,4053.84379255936,0.0,1.0
2006-02-24,22.2,22.2,22.2,22.2,1000,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,3118.34137889182,0.0,1.0
2006-02-27,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-02-28,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-01,22.2,22.2,22.2,22.2,4400,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,13720.702067124,0.0,1.0
2006-03-02,22.2,22.2,22.2,22.2,1100,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,3430.175516781,0.0,1.0
2006-03-03,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-06,22.2,22.2022,22.19,22.2,5300,7.11916923216705,7.1198747354243,7.11596239917959,7.11916923216705,16527.2093081266,0.0,1.0
2006-03-07,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-08,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-09,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-10,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-13,22.2,22.2,22.2,22.2,0,7.11916923216705,7.11916923216705,7.11916923216705,7.11916923216705,0,0.0,1.0
2006-03-14,22.1,22.15,22.1,22.15,2100,7.08710090229243,7.10313506722974,7.08710090229243,7.10313506722974,6548.51689567281,0.0,1.0
2006-03-15,22.1,22.1,22.1,22.1,4000,7.08710090229243,7.08710090229243,7.08710090229243,7.08710090229243,12473.3655155673,0.0,1.0
2006-03-16,22.0,22.09,22.0,22.0,2400,7.0550325724178,7.08389406930497,7.0550325724178,7.0550325724178,7484.01930934036,0.0,1.0
2006-03-17,22.0,22.2,21.5,21.76,26900,7.0550325724178,7.11916923216705,6.89469092304467,6.9780685807187,83883.3830921898,0.0,1.0
2006-03-20,22.0,22.0,22.0,22.0,500,7.0550325724178,7.0550325724178,7.0550325724178,7.0550325724178,1559.17068944591,0.0,1.0
2006-03-21,22.0,22.0,22.0,22.0,0,7.0550325724178,7.0550325724178,7.0550325724178,7.0550325724178,0,0.0,1.0
2006-03-22,22.49,22.49,22.48,22.48,300,7.21216738880347,7.21216738880347,7.20896055581601,7.20896055581601,935.502413667545,0.0,1.0
2006-03-23,23.21,23.21,23.21,23.21,100,7.44305936390078,7.44305936390078,7.44305936390078,7.44305936390078,311.834137889182,0.0,1.0
2006-03-24,23.25,23.25,23.25,23.25,16700,7.45588669585063,7.45588669585063,7.45588669585063,7.45588669585063,52076.3010274933,0.0,1.0
2006-03-27,23.25,23.25,23.25,23.25,0,7.45588669585063,7.45588669585063,7.45588669585063,7.45588669585063,0,0.0,1.0
2006-03-28,23.5,23.5,23.5,23.5,1100,7.5360575205372,7.5360575205372,7.5360575205372,7.5360575205372,3430.175516781,0.0,1.0
2006-03-29,23.75,23.75,23.75,23.75,100,7.63546934314854,7.63546934314854,7.63546934314854,7.63546934314854,311.048331577827,0.06,1.0
2006-03-30,23.74,23.75,23.74,23.75,400,7.63225440868827,7.63546934314854,7.63225440868827,7.63546934314854,1244.19332631131,0.0,1.0
2006-03-31,23.74,23.74,23.74,23.74,0,7.63225440868827,7.63225440868827,7.63225440868827,7.63225440868827,0,0.0,1.0
2006-04-03,23.5,23.5,23.5,23.5,200,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,622.096663155654,0.0,1.0
2006-04-04,23.45,23.45,23.45,23.45,1600,7.53902130934035,7.53902130934035,7.53902130934035,7.53902130934035,4976.77330524523,0.0,1.0
2006-04-05,23.45,23.45,23.45,23.45,0,7.53902130934035,7.53902130934035,7.53902130934035,7.53902130934035,0,0.0,1.0
2006-04-06,23.45,23.45,23.45,23.45,0,7.53902130934035,7.53902130934035,7.53902130934035,7.53902130934035,0,0.0,1.0
2006-04-07,23.45,23.45,23.45,23.45,0,7.53902130934035,7.53902130934035,7.53902130934035,7.53902130934035,0,0.0,1.0
2006-04-10,23.5,23.5,23.45,23.45,3300,7.55509598164171,7.55509598164171,7.53902130934035,7.53902130934035,10264.5949420683,0.0,1.0
2006-04-11,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-04-12,23.6,23.75,23.6,23.75,28300,7.58724532624444,7.63546934314854,7.58724532624444,7.63546934314854,88026.6778365251,0.0,1.0
2006-04-13,23.75,23.75,23.5,23.5,400,7.63546934314854,7.63546934314854,7.55509598164171,7.55509598164171,1244.19332631131,0.0,1.0
2006-04-17,23.75,23.75,23.75,23.75,0,7.63546934314854,7.63546934314854,7.63546934314854,7.63546934314854,0,0.0,1.0
2006-04-18,23.5,23.5,23.5,23.5,1000,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,3110.48331577827,0.0,1.0
2006-04-19,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-04-20,23.5,23.5,23.5,23.5,1700,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,5287.82163682306,0.0,1.0
2006-04-21,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-04-24,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-04-25,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-04-26,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-04-27,23.6501,23.74,23.65,23.74,1300,7.60335214789041,7.63225440868827,7.60331999854581,7.63225440868827,4043.62831051175,0.0,1.0
2006-04-28,23.6,23.65,23.6,23.65,1900,7.58724532624444,7.60331999854581,7.58724532624444,7.60331999854581,5909.91829997872,0.0,1.0
2006-05-01,23.6,23.6,23.6,23.6,0,7.58724532624444,7.58724532624444,7.58724532624444,7.58724532624444,0,0.0,1.0
2006-05-02,23.5,23.65,23.5,23.65,1300,7.55509598164171,7.60331999854581,7.55509598164171,7.60331999854581,4043.62831051175,0.0,1.0
2006-05-03,23.5,23.5,23.5,23.5,0,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,0,0.0,1.0
2006-05-04,23.59,23.85,23.59,23.65,3600,7.58403039178417,7.66761868775127,7.58403039178417,7.60331999854581,11197.7399368018,0.0,1.0
2006-05-05,24.0,24.0,23.75,23.85,1700,7.71584270465537,7.71584270465537,7.63546934314854,7.66761868775127,5287.82163682306,0.0,1.0
2006-05-08,24.1,24.1,24.0,24.0,300,7.7479920492581,7.7479920492581,7.71584270465537,7.71584270465537,933.144994733481,0.0,1.0
2006-05-09,24.1,24.1,24.1,24.1,0,7.7479920492581,7.7479920492581,7.7479920492581,7.7479920492581,0,0.0,1.0
2006-05-10,24.77,24.77,24.1,24.1,1000,7.96339265809639,7.96339265809639,7.7479920492581,7.7479920492581,3110.48331577827,0.0,1.0
2006-05-11,24.74,24.84,24.3,24.84,2600,7.95374785471557,7.9858971993183,7.81229073846356,7.9858971993183,8087.25662102351,0.0,1.0
2006-05-12,24.5,24.5,24.5,24.5,1400,7.87658942766902,7.87658942766902,7.87658942766902,7.87658942766902,4354.67664208958,0.0,1.0
2006-05-15,24.5,24.5,24.01,24.01,2500,7.87658942766902,7.87658942766902,7.71905763911564,7.71905763911564,7776.20828944568,0.0,1.0
2006-05-16,24.5,24.5,24.5,24.5,0,7.87658942766902,7.87658942766902,7.87658942766902,7.87658942766902,0,0.0,1.0
2006-05-17,24.5,24.5,24.45,24.45,1600,7.87658942766902,7.87658942766902,7.86051475536765,7.86051475536765,4976.77330524523,0.0,1.0
2006-05-18,23.33,24.08,23.03,24.03,3300,7.50044209581707,7.74156218033755,7.40399406200888,7.72548750803618,10264.5949420683,0.0,1.0
2006-05-19,23.99,23.99,23.5,23.98,700,7.71262777019509,7.71262777019509,7.55509598164171,7.70941283573482,2177.33832104479,0.0,1.0
2006-05-22,24.17,24.17,24.0,24.0,600,7.77049659048001,7.77049659048001,7.71584270465537,7.71584270465537,1866.28998946696,0.0,1.0
2006-05-23,24.0,24.0,24.0,24.0,400,7.71584270465537,7.71584270465537,7.71584270465537,7.71584270465537,1244.19332631131,0.0,1.0
2006-05-24,24.0,24.0,24.0,24.0,0,7.71584270465537,7.71584270465537,7.71584270465537,7.71584270465537,0,0.0,1.0
2006-05-25,23.55,24.0,22.76,24.0,3000,7.57117065394308,7.71584270465537,7.31719083158151,7.71584270465537,9331.44994733481,0.0,1.0
2006-05-26,23.55,23.55,23.55,23.55,0,7.57117065394308,7.57117065394308,7.57117065394308,7.57117065394308,0,0.0,1.0
2006-05-30,23.5,23.51,23.3,23.51,1800,7.55509598164171,7.55831091610199,7.49079729243625,7.55831091610199,5598.86996840089,0.0,1.0
2006-05-31,23.5,23.55,23.5,23.55,1000,7.55509598164171,7.57117065394308,7.55509598164171,7.57117065394308,3110.48331577827,0.0,1.0
2006-06-01,23.5,23.55,23.5,23.55,500,7.55509598164171,7.57117065394308,7.55509598164171,7.57117065394308,1555.24165788914,0.0,1.0
2006-06-02,23.5,23.701,23.5,23.5,3100,7.55509598164171,7.6197161642932,7.55509598164171,7.55509598164171,9642.49827891264,0.0,1.0
2006-06-05,23.5,23.5,23.5,23.5,700,7.55509598164171,7.55509598164171,7.55509598164171,7.55509598164171,2177.33832104479,0.0,1.0
2006-06-06,23.501,23.501,23.501,23.501,200,7.55541747508774,7.55541747508774,7.55541747508774,7.55541747508774,622.096663155654,0.0,1.0
2006-06-07,23.501,23.501,23.501,23.501,200,7.55541747508774,7.55541747508774,7.55541747508774,7.55541747508774,622.096663155654,0.0,1.0
2006-06-08,23.75,23.75,23.4,23.4,1300,7.63546934314854,7.63546934314854,7.52294663703898,7.52294663703898,4043.62831051175,0.0,1.0
2006-06-09,23.75,23.75,23.75,23.75,0,7.63546934314854,7.63546934314854,7.63546934314854,7.63546934314854,0,0.0,1.0
2006-06-12,23.84,24.05,23.75,23.75,1500,7.664403753291,7.73191737695673,7.63546934314854,7.63546934314854,4665.7249736674,0.0,1.0
2006-06-13,24.05,24.05,23.58,23.58,600,7.73191737695673,7.73191737695673,7.5808154573239,7.5808154573239,1866.28998946696,0.0,1.0
2006-06-14,24.05,24.05,24.05,24.05,0,7.73191737695673,7.73191737695673,7.73191737695673,7.73191737695673,0,0.0,1.0
2006-06-15,24.0,24.05,23.45,23.45,47200,7.71584270465537,7.73191737695673,7.53902130934035,7.53902130934035,146814.812504734,0.0,1.0
2006-06-16,24.0,24.0,23.25,23.5,2600,7.71584270465537,7.71584270465537,7.47472262013489,7.55509598164171,8087.2566210235,0.0,1.0
2006-06-19,24.0,24.0,24.0,24.0,0,7.71584270465537,7.71584270465537,7.71584270465537,7.71584270465537,0,0.0,1.0
2006-06-20,24.0,24.0,23.7,23.7,500,7.71584270465537,7.71584270465537,7.61939467084717,7.61939467084717,1555.24165788913,0.0,1.0
2006-06-21,24.0,24.0,23.621,23.621,500,7.71584270465537,7.71584270465537,7.59399668861102,7.59399668861102,1555.24165788913,0.0,1.0
2006-06-22,24.0,24.0,24.0,24.0,0,7.71584270465537,7.71584270465537,7.71584270465537,7.71584270465537,0,0.0,1.0
2006-06-23,24.0,24.0,24.0,24.0,0,7.71584270465537,7.71584270465537,7.71584270465537,7.71584270465537,0,0.0,1.0
2006-06-26,24.0,24.0,24.0,24.0,0,7.71584270465537,7.71584270465537,7.71584270465537,7.71584270465537,0,0.0,1.0
2006-06-27,24.0,24.0,23.95,23.95,900,7.71584270465537,7.71584270465537,7.699768032354,7.699768032354,2799.43498420044,0.0,1.0
2006-06-28,24.0,24.0,24.0,24.0,0,7.735132311417,7.735132311417,7.735132311417,7.735132311417,0,0.06,1.0
2006-06-29,24.0,24.0,24.0,24.0,0,7.735132311417,7.735132311417,7.735132311417,7.735132311417,0,0.0,1.0
2006-06-30,24.0,24.5,23.95,23.95,3000,7.735132311417,7.89628090123819,7.71901745243488,7.71901745243488,9308.17949858835,0.0,1.0
2006-07-03,24.0,24.0,24.0,24.0,0,7.735132311417,7.735132311417,7.735132311417,7.735132311417,0,0.0,1.0
2006-07-05,24.0,24.0,24.0,24.0,0,7.735132311417,7.735132311417,7.735132311417,7.735132311417,0,0.0,1.0
2006-07-06,24.5,24.5,24.25,24.25,1000,7.89628090123819,7.89628090123819,7.8157066063276,7.8157066063276,3102.72649952945,0.0,1.0
2006-07-07,24.5,24.5,24.5,24.5,0,7.89628090123819,7.89628090123819,7.89628090123819,7.89628090123819,0,0.0,1.0
2006-07-10,24.5,24.5,24.5,24.5,0,7.89628090123819,7.89628090123819,7.89628090123819,7.89628090123819,0,0.0,1.0
2006-07-11,24.5,24.5,24.5,24.5,0,7.89628090123819,7.89628090123819,7.89628090123819,7.89628090123819,0,0.0,1.0
2006-07-12,24.5,24.5,24.5,24.5,0,7.89628090123819,7.89628090123819,7.89628090123819,7.89628090123819,0,0.0,1.0
2006-07-13,24.5,24.5,24.5,24.5,900,7.89628090123819,7.89628090123819,7.89628090123819,7.89628090123819,2792.4538495765,0.0,1.0
2006-07-14,23.53,24.0,23.5,24.0,800,7.58365263698509,7.735132311417,7.57398372159582,7.735132311417,2482.18119962356,0.0,1.0
2006-07-17,23.5,24.0,23.5,23.99,1300,7.57398372159582,7.735132311417,7.57398372159582,7.73190933962058,4033.54444938828,0.0,1.0
2006-07-18,23.5,23.5,23.5,23.5,0,7.57398372159582,7.57398372159582,7.57398372159582,7.57398372159582,0,0.0,1.0
2006-07-19,23.195,23.5,23.195,23.5,1800,7.47568308180489,7.57398372159582,7.47568308180489,7.57398372159582,5584.90769915301,0.0,1.0
2006-07-20,23.21,23.21,23.21,23.21,400,7.48051753949953,7.48051753949953,7.48051753949953,7.48051753949953,1241.09059981178,0.0,1.0
2006-07-21,23.21,23.21,23.21,23.21,0,7.48051753949953,7.48051753949953,7.48051753949953,7.48051753949953,0,0.0,1.0
2006-07-24,23.21,23.21,23.21,23.21,0,7.48051753949953,7.48051753949953,7.48051753949953,7.48051753949953,0,0.0,1.0
2006-07-25,24.48,24.48,24.47,24.47,1000,7.88983495764534,7.88983495764534,7.88661198584892,7.88661198584892,3102.72649952945,0.0,1.0
2006-07-26,24.0,24.0,24.0,24.0,100,7.735132311417,7.735132311417,7.735132311417,7.735132311417,310.272649952945,0.0,1.0
2006-07-27,23.95,24.3,23.95,24.3,1100,7.71901745243488,7.83182146530972,7.71901745243488,7.83182146530972,3412.99914948239,0.0,1.0
2006-07-28,23.11,24.5,23.04,24.5,2400,7.44828782153529,7.89628090123819,7.42572701896032,7.89628090123819,7446.54359887067,0.0,1.0
2006-07-31,22.833,23.0,22.833,23.0,400,7.35901150277435,7.41283513177463,7.35901150277435,7.41283513177463,1241.09059981178,0.0,1.0
2006-08-01,23.49,23.49,23.49,23.49,100,7.57076074979939,7.57076074979939,7.57076074979939,7.57076074979939,310.272649952945,0.0,1.0
2006-08-02,23.25,23.25,23.25,23.25,1000,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,3102.72649952945,0.0,1.0
2006-08-03,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-08-04,23.25,23.25,23.25,23.25,1000,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,3102.72649952945,0.0,1.0
2006-08-07,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-08-08,23.25,23.5,23.24,23.5,1200,7.49340942668522,7.57398372159582,7.4901864548888,7.57398372159582,3723.27179943534,0.0,1.0
2006-08-09,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-08-10,22.5,22.75,22.5,22.75,1500,7.25168654195344,7.33226083686403,7.25168654195344,7.33226083686403,4654.08974929417,0.0,1.0
2006-08-11,22.5,23.25,22.5,22.75,1500,7.25168654195344,7.49340942668522,7.25168654195344,7.33226083686403,4654.08974929417,0.0,1.0
2006-08-14,22.5,22.5,22.5,22.5,0,7.25168654195344,7.25168654195344,7.25168654195344,7.25168654195344,0,0.0,1.0
2006-08-15,22.5,22.5,22.5,22.5,0,7.25168654195344,7.25168654195344,7.25168654195344,7.25168654195344,0,0.0,1.0
2006-08-16,22.5,22.5,22.5,22.5,0,7.25168654195344,7.25168654195344,7.25168654195344,7.25168654195344,0,0.0,1.0
2006-08-17,22.5,22.5,22.5,22.5,0,7.25168654195344,7.25168654195344,7.25168654195344,7.25168654195344,0,0.0,1.0
2006-08-18,22.5,22.5,22.5,22.5,0,7.25168654195344,7.25168654195344,7.25168654195344,7.25168654195344,0,0.0,1.0
2006-08-21,23.25,23.25,23.25,23.25,200,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,620.54529990589,0.0,1.0
2006-08-22,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-08-23,22.91,22.91,22.91,22.91,200,7.38382838560681,7.38382838560681,7.38382838560681,7.38382838560681,620.54529990589,0.0,1.0
2006-08-24,22.91,22.91,22.91,22.91,0,7.38382838560681,7.38382838560681,7.38382838560681,7.38382838560681,0,0.0,1.0
2006-08-25,22.91,22.91,22.91,22.91,0,7.38382838560681,7.38382838560681,7.38382838560681,7.38382838560681,0,0.0,1.0
2006-08-28,22.49,22.49,22.49,22.49,100,7.24846357015702,7.24846357015702,7.24846357015702,7.24846357015702,310.272649952945,0.0,1.0
2006-08-29,22.49,22.49,22.49,22.49,0,7.24846357015702,7.24846357015702,7.24846357015702,7.24846357015702,0,0.0,1.0
2006-08-30,22.49,22.49,22.49,22.49,0,7.24846357015702,7.24846357015702,7.24846357015702,7.24846357015702,0,0.0,1.0
2006-08-31,23.25,23.25,23.25,23.25,700,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,2171.90854967061,0.0,1.0
2006-09-01,22.99,22.99,22.02,22.451,5200,7.4096121599782,7.4096121599782,7.0969838957251,7.23589398015096,16134.1777975531,0.0,1.0
2006-09-05,22.24,22.24,22.23,22.23,1000,7.16788927524642,7.16788927524642,7.16466630345,7.16466630345,3102.72649952945,0.0,1.0
2006-09-06,23.25,23.25,22.25,22.25,1900,7.49340942668522,7.49340942668522,7.17111224704285,7.17111224704285,5895.18034910595,0.0,1.0
2006-09-07,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-09-08,22.05,22.051,22.05,22.051,1000,7.10665281111437,7.10697510829401,7.10665281111437,7.10697510829401,3102.72649952945,0.0,1.0
2006-09-11,22.05,22.05,22.05,22.05,0,7.10665281111437,7.10665281111437,7.10665281111437,7.10665281111437,0,0.0,1.0
2006-09-12,22.05,22.05,22.05,22.05,0,7.10665281111437,7.10665281111437,7.10665281111437,7.10665281111437,0,0.0,1.0
2006-09-13,22.05,22.05,22.05,22.05,0,7.10665281111437,7.10665281111437,7.10665281111437,7.10665281111437,0,0.0,1.0
2006-09-14,22.05,22.05,22.05,22.05,0,7.10665281111437,7.10665281111437,7.10665281111437,7.10665281111437,0,0.0,1.0
2006-09-15,22.05,22.05,22.05,22.05,0,7.10665281111437,7.10665281111437,7.10665281111437,7.10665281111437,0,0.0,1.0
2006-09-18,23.25,23.25,23.25,23.25,2000,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,6205.4529990589,0.0,1.0
2006-09-19,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-09-20,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-09-21,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-09-22,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-09-25,23.25,23.25,23.25,23.25,0,7.49340942668522,7.49340942668522,7.49340942668522,7.49340942668522,0,0.0,1.0
2006-09-26,22.848,22.95,22.848,22.95,300,7.36384596046899,7.39672027279251,7.36384596046899,7.39672027279251,930.817949858834,0.0,1.0
2006-09-27,22.99,22.99,22.99,22.99,100,7.42894999075675,7.42894999075675,7.42894999075675,7.42894999075675,309.464998803392,0.06,1.0
2006-09-28,22.99,22.99,22.99,22.99,0,7.42894999075675,7.42894999075675,7.42894999075675,7.42894999075675,0,0.0,1.0
2006-09-29,22.45,22.5,22.3,22.5,2300,7.25445529762892,7.27061221365928,7.20598454953786,7.27061221365928,7117.69497247803,0.0,1.0
2006-10-02,22.45,22.45,22.45,22.45,0,7.25445529762892,7.25445529762892,7.25445529762892,7.25445529762892,0,0.0,1.0
2006-10-03,22.45,22.45,22.45,22.45,0,7.25445529762892,7.25445529762892,7.25445529762892,7.25445529762892,0,0.0,1.0
2006-10-04,21.51,22.05,21.51,22.05,400,6.95070527625827,7.12519996938609,6.95070527625827,7.12519996938609,1237.85999521357,0.0,1.0
2006-10-05,22.0475,22.35,22.0,22.3,3100,7.12439212358457,7.22214146556822,7.10904305335574,7.20598454953786,9593.41496290518,0.0,1.0
2006-10-06,22.05,22.05,22.05,22.05,0,7.12519996938609,7.12519996938609,7.12519996938609,7.12519996938609,0,0.0,1.0
2006-10-09,22.25,22.25,22.25,22.25,500,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,1547.32499401696,0.0,1.0
2006-10-10,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-11,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-12,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-13,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-16,22.25,22.25,22.25,22.25,500,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,1547.32499401696,0.0,1.0
2006-10-17,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-18,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-19,22.25,22.25,22.25,22.25,600,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,1856.78999282036,0.0,1.0
2006-10-20,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-23,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-24,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-25,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-26,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-27,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-30,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-10-31,22.25,22.25,22.25,22.25,1900,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,5879.83497726446,0.0,1.0
2006-11-01,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-11-02,22.25,22.25,22.25,22.25,0,7.18982763350751,7.18982763350751,7.18982763350751,7.18982763350751,0,0.0,1.0
2006-11-03,22.1,22.1,22.1,22.1,400,7.14135688541645,7.14135688541645,7.14135688541645,7.14135688541645,1237.85999521357,0.0,1.0
2006-11-06,22.109,22.109,22.1,22.1,1000,7.14426513030191,7.14426513030191,7.14135688541645,7.14135688541645,3094.64998803393,0.0,1.0
2006-11-07,22.13,22.25,22.13,22.25,400,7.15105103503466,7.18982763350751,7.15105103503466,7.18982763350751,1237.85999521357,0.0,1.0
2006-11-08,22.25,22.26,22.24,22.24,3800,7.18982763350751,7.19305901671358,7.18659625030144,7.18659625030144,11759.6699545289,0.0,1.0
2006-11-09,22.25,22.26,22.25,22.25,2300,7.18982763350751,7.19305901671358,7.18982763350751,7.18982763350751,7117.69497247803,0.0,1.0
2006-11-10,22.15,22.15,22.15,22.15,200,7.1575138014468,7.1575138014468,7.1575138014468,7.1575138014468,618.929997606785,0.0,1.0
2006-11-13,22.25,22.251,22.0,22.25,2600,7.18982763350751,7.19015077182812,7.10904305335574,7.18982763350751,8046.08996888821,0.0,1.0
2006-11-14,22.3,22.3,22.3,22.3,500,7.20598454953786,7.20598454953786,7.20598454953786,7.20598454953786,1547.32499401696,0.0,1.0
2006-11-15,22.3,22.3,22.3,22.3,0,7.20598454953786,7.20598454953786,7.20598454953786,7.20598454953786,0,0.0,1.0
2006-11-16,22.3,22.3,22.3,22.3,0,7.20598454953786,7.20598454953786,7.20598454953786,7.20598454953786,0,0.0,1.0
2006-11-17,22.3,22.3,22.3,22.3,0,7.20598454953786,7.20598454953786,7.20598454953786,7.20598454953786,0,0.0,1.0
2006-11-20,22.39,22.51,22.22,22.22,1100,7.2350669983925,7.27384359686535,7.18013348388929,7.18013348388929,3404.11498683732,0.0,1.0
2006-11-21,22.79,22.97,22.78,22.97,1000,7.36432232663533,7.4224872243446,7.36109094342926,7.4224872243446,3094.64998803393,0.0,1.0
2006-11-22,22.79,22.79,22.79,22.79,0,7.36432232663533,7.36432232663533,7.36432232663533,7.36432232663533,0,0.0,1.0
2006-11-24,22.0,22.0,22.0,22.0,400,7.10904305335574,7.10904305335574,7.10904305335574,7.10904305335574,1237.85999521357,0.0,1.0
2006-11-27,22.22,22.22,22.22,22.22,100,7.18013348388929,7.18013348388929,7.18013348388929,7.18013348388929,309.464998803393,0.0,1.0
2006-11-28,22.22,22.22,22.22,22.22,0,7.18013348388929,7.18013348388929,7.18013348388929,7.18013348388929,0,0.0,1.0
2006-11-29,22.22,22.22,22.22,22.22,0,7.18013348388929,7.18013348388929,7.18013348388929,7.18013348388929,0,0.0,1.0
2006-11-30,22.22,22.22,22.22,22.22,0,7.18013348388929,7.18013348388929,7.18013348388929,7.18013348388929,0,0.0,1.0
2006-12-01,22.4,22.4,22.4,22.4,4700,7.23829838159857,7.23829838159857,7.23829838159857,7.23829838159857,14544.8549437595,0.0,1.0
2006-12-04,22.4,22.4,22.4,22.4,0,7.23829838159857,7.23829838159857,7.23829838159857,7.23829838159857,0,0.0,1.0
2006-12-05,23.0,23.0,22.9,22.9999,1700,7.43218137396282,7.43218137396282,7.39986754190211,7.43214906013076,5260.90497965767,0.0,1.0
2006-12-06,23.0,23.001,22.99,22.99,1200,7.43218137396282,7.43250451228342,7.42894999075675,7.42894999075675,3713.57998564071,0.0,1.0
2006-12-07,23.0,23.0,23.0,23.0,0,7.43218137396282,7.43218137396282,7.43218137396282,7.43218137396282,0,0.0,1.0
2006-12-08,23.0,23.0,23.0,23.0,0,7.43218137396282,7.43218137396282,7.43218137396282,7.43218137396282,0,0.0,1.0
2006-12-11,23.0,23.0,23.0,23.0,4500,7.43218137396282,7.43218137396282,7.43218137396282,7.43218137396282,13925.9249461527,0.0,1.0
2006-12-12,23.0,23.0,22.55,22.5501,600,7.43218137396282,7.43218137396282,7.28676912968963,7.28680144352169,1856.78999282035,0.0,1.0
2006-12-13,22.965,22.965,22.55,22.55,1200,7.42087153274157,7.42087153274157,7.28676912968963,7.28676912968963,3713.57998564071,0.0,1.0
2006-12-14,23.0,23.0,23.0,23.0,200,7.43218137396282,7.43218137396282,7.43218137396282,7.43218137396282,618.929997606785,0.0,1.0
2006-12-15,22.593,22.593,22.5,22.5,800,7.30066407747574,7.30066407747574,7.27061221365928,7.27061221365928,2475.71999042714,0.0,1.0
2006-12-18,22.59,22.59,22.59,22.59,0,7.29969466251391,7.29969466251391,7.29969466251391,7.29969466251391,0,0.0,1.0
2006-12-19,22.5,22.5,22.5,22.5,700,7.27061221365928,7.27061221365928,7.27061221365928,7.27061221365928,2166.25499162375,0.0,1.0
2006-12-20,22.37,22.37,22.05,22.05,800,7.22860423198036,7.22860423198036,7.12519996938609,7.12519996938609,2475.71999042714,0.0,1.0
2006-12-21,22.75,22.75,22.75,22.75,400,7.35139679381105,7.35139679381105,7.35139679381105,7.35139679381105,1237.85999521357,0.0,1.0
2006-12-22,22.75,22.75,22.75,22.75,0,7.35139679381105,7.35139679381105,7.35139679381105,7.35139679381105,0,0.0,1.0
2006-12-26,22.04,22.5,22.04,22.5,2200,7.12196858618002,7.27061221365928,7.12196858618002,7.27061221365928,6808.22997367464,0.0,1.0
2006-12-27,22.04,22.04,22.04,22.04,0,7.14135688541644,7.14135688541644,7.14135688541644,7.14135688541644,0,0.06,1.0
2006-12-28,22.49,22.49,22.49,22.49,500,7.28716498879382,7.28716498879382,7.28716498879382,7.28716498879382,1543.12411168027,0.0,1.0
2006-12-29,22.83,22.83,22.2,22.5,3300,7.39733111134562,7.39733111134562,7.19319976661729,7.29040516886888,10184.6191370898,0.0,1.0
2007-01-03,22.67,22.67,22.22,22.22,200,7.34548823014477,7.34548823014477,7.1996801267674,7.1996801267674,617.249644672107,0.0,1.0
2007-01-04,22.67,22.67,22.67,22.67,0,7.34548823014477,7.34548823014477,7.34548823014477,7.34548823014477,0,0.0,1.0
2007-01-05,22.67,22.67,22.67,22.67,0,7.34548823014477,7.34548823014477,7.34548823014477,7.34548823014477,0,0.0,1.0
2007-01-08,22.5,22.5,22.5,22.5,1600,7.29040516886888,7.29040516886888,7.29040516886888,7.29040516886888,4937.99715737685,0.0,1.0
2007-01-09,22.15,22.1501,21.94,22.05,6800,7.17699886624203,7.17703126804278,7.10895508466592,7.1445970654915,20986.4879188516,0.0,1.0
2007-01-10,22.15,22.15,22.15,22.15,0,7.17699886624203,7.17699886624203,7.17699886624203,7.17699886624203,0,0.0,1.0
2007-01-11,21.8,21.85,21.8,21.85,900,7.06359256361518,7.07979346399044,7.06359256361518,7.07979346399044,2777.62340102448,0.0,1.0
2007-01-12,21.52,21.8,21.52,21.8,600,6.9728675215137,7.06359256361518,6.9728675215137,7.06359256361518,1851.74893401632,0.0,1.0
2007-01-16,21.75,21.76,21.65,21.65,2200,7.04739166323991,7.05063184331497,7.01498986248938,7.01498986248938,6789.74609139317,0.0,1.0
2007-01-17,21.72,21.72,21.72,21.72,100,7.03767112301475,7.03767112301475,7.03767112301475,7.03767112301475,308.624822336053,0.0,1.0
2007-01-18,21.52,22.23,21.49,22.23,1600,6.9728675215137,7.20292030684245,6.96314698128854,7.20292030684245,4937.99715737685,0.0,1.0
2007-01-19,21.89,21.89,21.89,21.89,100,7.09275418429065,7.09275418429065,7.09275418429065,7.09275418429065,308.624822336053,0.0,1.0
2007-01-22,21.89,21.89,21.89,21.89,0,7.09275418429065,7.09275418429065,7.09275418429065,7.09275418429065,0,0.0,1.0
2007-01-23,21.93,22.0,21.93,22.0,800,7.10571490459086,7.12839616511623,7.10571490459086,7.12839616511623,2468.99857868843,0.0,1.0
2007-01-24,21.88,21.99,21.88,21.99,2200,7.0895140042156,7.12515598504118,7.0895140042156,7.12515598504118,6789.74609139317,0.0,1.0
2007-01-25,21.88,21.88,21.88,21.88,0,7.0895140042156,7.0895140042156,7.0895140042156,7.0895140042156,0,0.0,1.0
2007-01-26,21.91,21.91,21.91,21.91,100,7.09923454444076,7.09923454444076,7.09923454444076,7.09923454444076,308.624822336053,0.0,1.0
2007-01-29,21.672,21.9,21.662,21.9,4400,7.0221182586545,7.0959943643657,7.01887807857945,7.0959943643657,13579.4921827863,0.0,1.0
2007-01-30,21.5,21.72,21.5,21.72,700,6.96638716136359,7.03767112301475,6.96638716136359,7.03767112301475,2160.37375635237,0.0,1.0
2007-01-31,21.5,21.53,21.44,21.53,400,6.96638716136359,6.97610770158875,6.94694608091327,6.97610770158875,1234.49928934421,0.0,1.0
2007-02-01,21.5,21.5,21.5,21.5,0,6.96638716136359,6.96638716136359,6.96638716136359,6.96638716136359,0,0.0,1.0
2007-02-02,21.5,21.5,21.5,21.5,0,6.96638716136359,6.96638716136359,6.96638716136359,6.96638716136359,0,0.0,1.0
2007-02-05,21.9,21.9,21.9,21.9,1000,7.0959943643657,7.0959943643657,7.0959943643657,7.0959943643657,3086.24822336053,0.0,1.0
2007-02-06,21.9,21.9,21.9,21.9,500,7.0959943643657,7.0959943643657,7.0959943643657,7.0959943643657,1543.12411168027,0.0,1.0
2007-02-07,21.9,21.9,21.9,21.9,0,7.0959943643657,7.0959943643657,7.0959943643657,7.0959943643657,0,0.0,1.0
2007-02-08,21.26,21.54,21.26,21.53,1700,6.88862283956232,6.9793478816638,6.88862283956232,6.97610770158875,5246.62197971291,0.0,1.0
2007-02-09,21.26,21.26,21.26,21.26,0,6.88862283956232,6.88862283956232,6.88862283956232,6.88862283956232,0,0.0,1.0
2007-02-12,21.26,21.26,21.26,21.26,0,6.88862283956232,6.88862283956232,6.88862283956232,6.88862283956232,0,0.0,1.0
2007-02-13,22.0,22.0,21.89,21.89,2800,7.12839616511623,7.12839616511623,7.09275418429065,7.09275418429065,8641.49502540949,0.0,1.0
2007-02-14,22.0,22.0,22.0,22.0,0,7.12839616511623,7.12839616511623,7.12839616511623,7.12839616511623,0,0.0,1.0
2007-02-15,22.0,22.0,22.0,22.0,0,7.12839616511623,7.12839616511623,7.12839616511623,7.12839616511623,0,0.0,1.0
2007-02-16,22.0,22.0,22.0,22.0,0,7.12839616511623,7.12839616511623,7.12839616511623,7.12839616511623,0,0.0,1.0
2007-02-20,21.9,22.41,21.9,22.41,6500,7.0959943643657,7.2612435481934,7.0959943643657,7.2612435481934,20060.6134518435,0.0,1.0
2007-02-21,22.16,22.2,22.1,22.19,11200,7.18023904631708,7.19319976661729,7.16079796586676,7.18995958654224,34565.9801016379,0.0,1.0
2007-02-22,22.1,22.1,22.1,22.1,1000,7.16079796586676,7.16079796586676,7.16079796586676,7.16079796586676,3086.24822336053,0.0,1.0
2007-02-23,22.2,22.2,22.2,22.2,0,7.19319976661729,7.19319976661729,7.19319976661729,7.19319976661729,0,0.0,1.0
2007-02-26,22.3,22.3,22.1,22.1,1100,7.22560156736782,7.22560156736782,7.16079796586676,7.16079796586676,3394.87304569658,0.0,1.0
2007-02-27,22.2,22.3,22.2,22.3,500,7.19319976661729,7.22560156736782,7.19319976661729,7.22560156736782,1543.12411168027,0.0,1.0
2007-02-28,22.05,22.19,22.05,22.19,1100,7.1445970654915,7.18995958654224,7.1445970654915,7.18995958654224,3394.87304569658,0.0,1.0
2007-03-01,22.05,22.05,22.05,22.05,0,7.1445970654915,7.1445970654915,7.1445970654915,7.1445970654915,0,0.0,1.0
2007-03-02,22.05,22.05,22.05,22.05,0,7.1445970654915,7.1445970654915,7.1445970654915,7.1445970654915,0,0.0,1.0
2007-03-05,22.05,22.11,22.05,22.0801,600,7.1445970654915,7.16403814594181,7.1445970654915,7.15435000751741,1851.74893401632,0.0,1.0
2007-03-06,22.05,22.05,22.05,22.05,0,7.1445970654915,7.1445970654915,7.1445970654915,7.1445970654915,0,0.0,1.0
2007-03-07,22.05,22.05,22.05,22.05,0,7.1445970654915,7.1445970654915,7.1445970654915,7.1445970654915,0,0.0,1.0
2007-03-08,22.05,22.05,22.05,22.05,1700,7.1445970654915,7.1445970654915,7.1445970654915,7.1445970654915,5246.6219797129,0.0,1.0
2007-03-09,22.06,22.26,22.05,22.24,3900,7.14783724556655,7.21264084706761,7.1445970654915,7.2061604869175,12036.3680711061,0.0,1.0
2007-03-12,22.0,22.08,21.93,22.08,1400,7.12839616511623,7.15431760571666,7.10571490459086,7.15431760571666,4320.74751270475,0.0,1.0
2007-03-13,22.1,22.1,22.0,22.0,11000,7.16079796586676,7.16079796586676,7.12839616511623,7.12839616511623,33948.7304569659,0.0,1.0
2007-03-14,22.0,22.09,22.0,22.07,4000,7.12839616511623,7.15755778579171,7.12839616511623,7.1510774256416,12344.9928934421,0.0,1.0
2007-03-15,22.0,22.03,22.0,22.03,3600,7.12839616511623,7.13811670534139,7.12839616511623,7.13811670534139,11110.4936040979,0.0,1.0
2007-03-16,22.27,22.27,22.27,22.27,300,7.21588102714266,7.21588102714266,7.21588102714266,7.21588102714266,925.874467008159,0.0,1.0
2007-03-19,22.005,22.25,22.005,22.25,1400,7.13001625515376,7.20940066699255,7.13001625515376,7.20940066699255,4320.74751270474,0.0,1.0
2007-03-20,21.98,22.0,21.9,22.0,2100,7.12191580496613,7.12839616511623,7.0959943643657,7.12839616511623,6481.12126905711,0.0,1.0
2007-03-21,22.0,22.0,21.99,22.0,2700,7.12839616511623,7.12839616511623,7.12515598504118,7.12839616511623,8332.87020307344,0.0,1.0
2007-03-22,22.1,22.1,22.1,22.1,500,7.16079796586676,7.16079796586676,7.16079796586676,7.16079796586676,1543.12411168027,0.0,1.0
2007-03-23,22.13,22.13,22.0,22.0,1200,7.17051850609192,7.17051850609192,7.12839616511623,7.12839616511623,3703.49786803264,0.0,1.0
2007-03-26,22.1,22.1,22.1,22.1,500,7.16079796586676,7.16079796586676,7.16079796586676,7.16079796586676,1543.12411168027,0.0,1.0
2007-03-27,22.0,22.0,22.0,22.0,500,7.12839616511623,7.12839616511623,7.12839616511623,7.12839616511623,1543.12411168027,0.0,1.0
2007-03-28,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.065,1.0
2007-03-29,22.2,22.2,22.19,22.19,1100,7.21445240229139,7.21445240229139,7.21120264895702,7.21120264895702,3384.87228666779,0.0,1.0
2007-03-30,22.5,22.5,22.26,22.3199,1900,7.31194500232235,7.31194500232235,7.23395092229758,7.25341694477043,5846.59758606255,0.0,1.0
2007-04-02,22.5,22.5,22.5,22.5,0,7.31194500232235,7.31194500232235,7.31194500232235,7.31194500232235,0,0.0,1.0
2007-04-03,22.5,22.5,22.5,22.5,0,7.31194500232235,7.31194500232235,7.31194500232235,7.31194500232235,0,0.0,1.0
2007-04-04,22.5,22.5,22.5,22.5,123,7.31194500232235,7.31194500232235,7.31194500232235,7.31194500232235,378.490264781944,0.0,1.0
2007-04-05,22.0,22.0,22.0,22.0,500,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,1538.57831212172,0.0,1.0
2007-04-09,22.0,22.0001,21.99,22.0001,1500,7.14945733560408,7.14948983313742,7.14620758226971,7.14948983313742,4615.73493636517,0.0,1.0
2007-04-10,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.0,1.0
2007-04-11,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.0,1.0
2007-04-12,22.0,22.0,22.0,22.0,1000,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,3077.15662424345,0.0,1.0
2007-04-13,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.0,1.0
2007-04-16,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.0,1.0
2007-04-17,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.0,1.0
2007-04-18,22.0,22.0,22.0,22.0,1,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,3.07715662424345,0.0,1.0
2007-04-19,22.0,22.0,22.0,22.0,0,7.14945733560408,7.14945733560408,7.14945733560408,7.14945733560408,0,0.0,1.0
2007-04-20,21.5,21.6,21.5,21.6,500,6.9869696688858,7.01946720222946,6.9869696688858,7.01946720222946,1538.57831212172,0.0,1.0
2007-04-23,21.5,21.5,21.5,21.5,0,6.9869696688858,6.9869696688858,6.9869696688858,6.9869696688858,0,0.0,1.0
2007-04-24,21.25,21.25,21.25,21.25,100,6.90572583552667,6.90572583552667,6.90572583552667,6.90572583552667,307.715662424345,0.0,1.0
2007-04-25,21.32,21.33,21.31,21.31,300,6.92847410886722,6.93172386220159,6.92522435553286,6.92522435553286,923.146987273035,0.0,1.0
2007-04-26,21.0,21.25,21.0,21.25,400,6.82448200216753,6.90572583552667,6.82448200216753,6.90572583552667,1230.86264969738,0.0,1.0
2007-04-27,21.04,21.04,21.04,21.04,380,6.83748101550499,6.83748101550499,6.83748101550499,6.83748101550499,1169.31951721251,0.0,1.0
2007-04-30,21.0,21.03,21.0,21.03,500,6.82448200216753,6.83423126217062,6.82448200216753,6.83423126217062,1538.57831212172,0.0,1.0
2007-05-01,21.25,21.25,21.25,21.25,200,6.90572583552667,6.90572583552667,6.90572583552667,6.90572583552667,615.431324848689,0.0,1.0
2007-05-02,21.25,21.25,21.25,21.25,0,6.90572583552667,6.90572583552667,6.90572583552667,6.90572583552667,0,0.0,1.0
2007-05-03,21.25,21.25,21.25,21.25,0,6.90572583552667,6.90572583552667,6.90572583552667,6.90572583552667,0,0.0,1.0
2007-05-04,21.25,21.25,21.1,21.1,7100,6.90572583552667,6.90572583552667,6.85697953551118,6.85697953551118,21847.8120321285,0.0,1.0
2007-05-07,21.25,21.25,21.25,21.25,0,6.90572583552667,6.90572583552667,6.90572583552667,6.90572583552667,0,0.0,1.0
2007-05-08,20.5501,21.0,20.52,21.0,2500,6.67827559965442,6.82448200216753,6.66849384211798,6.82448200216753,7692.89156060863,0.0,1.0
2007-05-09,20.55,20.55,20.55,20.55,48,6.67824310212108,6.67824310212108,6.67824310212108,6.67824310212108,147.703517963686,0.0,1.0
2007-05-10,20.55,20.55,20.55,20.55,0,6.67824310212108,6.67824310212108,6.67824310212108,6.67824310212108,0,0.0,1.0
2007-05-11,20.6,20.65,20.45,20.65,11400,6.69449186879291,6.71074063546474,6.64574556877743,6.71074063546474,35079.5855163753,0.0,1.0
2007-05-14,20.5341,20.5341,20.4,20.4,800,6.67307599431944,6.67307599431944,6.6294968021056,6.6294968021056,2461.72529939476,0.0,1.0
2007-05-15,20.53,20.53,20.53,20.53,0,6.67174359545235,6.67174359545235,6.67174359545235,6.67174359545235,0,0.0,1.0
2007-05-16,20.47,20.47,20.47,20.47,2500,6.65224507544616,6.65224507544616,6.65224507544616,6.65224507544616,7692.89156060862,0.0,1.0
2007-05-17,20.47,20.47,20.47,20.47,0,6.65224507544616,6.65224507544616,6.65224507544616,6.65224507544616,0,0.0,1.0
2007-05-18,21.18,21.2,20.52,21.0,6100,6.88297756218611,6.88947706885484,6.66849384211798,6.82448200216753,18770.655407885,0.0,1.0
2007-05-21,21.15,21.2,21.15,21.15,900,6.87322830218301,6.88947706885484,6.87322830218301,6.87322830218301,2769.4409618191,0.0,1.0
2007-05-22,21.0,21.15,21.0,21.15,1200,6.82448200216753,6.87322830218301,6.82448200216753,6.87322830218301,3692.58794909214,0.0,1.0
2007-05-23,21.05,21.05,21.0,21.0,1000,6.84073076883936,6.84073076883936,6.82448200216753,6.82448200216753,3077.15662424345,0.0,1.0
2007-05-24,21.05,21.05,21.05,21.05,0,6.84073076883936,6.84073076883936,6.84073076883936,6.84073076883936,0,0.0,1.0
2007-05-25,21.04,21.04,20.6,20.95,1600,6.83748101550499,6.83748101550499,6.69449186879291,6.8082332354957,4923.45059878952,0.0,1.0
2007-05-29,20.75,20.75,20.6,20.6,1900,6.74323816880839,6.74323816880839,6.69449186879291,6.69449186879291,5846.59758606255,0.0,1.0
2007-05-30,20.71,20.73,20.7,20.7,7300,6.73023915547093,6.73673866213966,6.72698940213656,6.72698940213656,22463.2433569772,0.0,1.0
2007-05-31,21.11,21.68,20.99,20.99,9200,6.86022928884555,7.04546522890438,6.82123224883316,6.82123224883316,28309.8409430397,0.0,1.0
2007-06-01,21.11,21.11,21.11,21.11,0,6.86022928884555,6.86022928884555,6.86022928884555,6.86022928884555,0,0.0,1.0
2007-06-04,20.9,21.0,20.8,20.8,1800,6.79198446882387,6.82448200216753,6.75948693548022,6.75948693548022,5538.88192363821,0.0,1.0
2007-06-05,20.938,20.938,20.938,20.938,600,6.80433353149446,6.80433353149446,6.80433353149446,6.80433353149446,1846.29397454607,0.0,1.0
2007-06-06,20.55,20.99,20.5,20.8,8200,6.67824310212108,6.82123224883316,6.66199433544925,6.75948693548022,25232.6843187963,0.0,1.0
2007-06-07,20.98,21.01,20.98,20.9999,700,6.8179824954988,6.82773175550189,6.8179824954988,6.82444950463418,2154.00963697041,0.0,1.0
2007-06-08,20.57,21.0,20.51,20.99,1500,6.68474260878981,6.82448200216753,6.66524408878362,6.82123224883316,4615.73493636517,0.0,1.0
2007-06-11,20.64,20.74,20.64,20.74,400,6.70749088213037,6.73998841547402,6.70749088213037,6.73998841547402,1230.86264969738,0.0,1.0
2007-06-12,20.65,20.65,20.65,20.65,300,6.71074063546474,6.71074063546474,6.71074063546474,6.71074063546474,923.146987273034,0.0,1.0
2007-06-13,20.4,20.48,20.4,20.48,700,6.6294968021056,6.65549482878052,6.6294968021056,6.65549482878052,2154.00963697041,0.0,1.0
2007-06-14,20.42,20.6,20.42,20.4499,500,6.63599630877433,6.69449186879291,6.63599630877433,6.64571307124408,1538.57831212172,0.0,1.0
2007-06-15,19.8,20.75,19.5,20.75,29100,6.43451160204367,6.74323816880839,6.3370190020127,6.74323816880839,89545.2577654843,0.0,1.0
2007-06-18,19.9,20.0,19.83,19.83,700,6.46700913538732,6.49950666873098,6.44426086204676,6.44426086204676,2154.00963697042,0.0,1.0
2007-06-19,19.9,19.9,19.9,19.9,0,6.46700913538732,6.46700913538732,6.46700913538732,6.46700913538732,0,0.0,1.0
2007-06-20,19.9,19.9,19.9,19.9,0,6.46700913538732,6.46700913538732,6.46700913538732,6.46700913538732,0,0.0,1.0
2007-06-21,19.98,20.1,19.85,19.86,1300,6.49300716206225,6.53200420207463,6.4507603687155,6.45401012204986,4000.30361151648,0.0,1.0
2007-06-22,19.95,19.95,19.95,19.95,100,6.48325790205915,6.48325790205915,6.48325790205915,6.48325790205915,307.715662424345,0.0,1.0
2007-06-25,20.0,20.0,19.9,19.95,1000,6.49950666873098,6.49950666873098,6.46700913538732,6.48325790205915,3077.15662424345,0.0,1.0
2007-06-26,19.95,19.95,19.95,19.95,500,6.48325790205915,6.48325790205915,6.48325790205915,6.48325790205915,1538.57831212172,0.0,1.0
2007-06-27,20.0,20.24,19.95,19.95,1000,6.52063006540435,6.59887762618921,6.50432849024084,6.50432849024084,3067.18826239068,0.065,1.0
2007-06-28,20.15,20.15,20.15,20.15,200,6.56953479089489,6.56953479089489,6.56953479089489,6.56953479089489,613.437652478135,0.0,1.0
2007-06-29,20.456,20.456,20.456,20.456,100,6.66930043089557,6.66930043089557,6.66930043089557,6.66930043089557,306.718826239068,0.0,1.0
2007-07-02,20.46,20.46,20.46,20.46,0,6.67060455690866,6.67060455690866,6.67060455690866,6.67060455690866,0,0.0,1.0
2007-07-03,20.15,20.18,20.15,20.1701,1500,6.56953479089489,6.57931573599299,6.56953479089489,6.57608802411062,4600.78239358602,0.0,1.0
2007-07-05,20.2,20.2,20.19,20.1999,900,6.5858363660584,6.5858363660584,6.5825760510257,6.58580376290807,2760.46943615161,0.0,1.0
2007-07-06,20.2,20.2,20.2,20.2,0,6.5858363660584,6.5858363660584,6.5858363660584,6.5858363660584,0,0.0,1.0
2007-07-09,20.2,20.2,20.2,20.2,100,6.5858363660584,6.5858363660584,6.5858363660584,6.5858363660584,306.718826239068,0.0,1.0
2007-07-10,20.2,20.2,20.2,20.2,0,6.5858363660584,6.5858363660584,6.5858363660584,6.5858363660584,0,0.0,1.0
2007-07-11,20.2,20.2,20.2,20.2,100,6.5858363660584,6.5858363660584,6.5858363660584,6.5858363660584,306.718826239068,0.0,1.0
2007-07-12,19.99,20.16,19.99,20.16,3000,6.51736975037165,6.57279510592759,6.51736975037165,6.57279510592759,9201.56478717204,0.0,1.0
2007-07-13,19.99,19.99,19.99,19.99,0,6.51736975037165,6.51736975037165,6.51736975037165,6.51736975037165,0,0.0,1.0
2007-07-16,20.05,20.05,20.0,20.0,1100,6.53693164056787,6.53693164056787,6.52063006540435,6.52063006540435,3373.90708862974,0.0,1.0
2007-07-17,19.99,20.05,19.99,20.0,2800,6.51736975037165,6.53693164056787,6.51736975037165,6.52063006540435,8588.1271346939,0.0,1.0
2007-07-18,20.03,20.03,20.03,20.03,100,6.53041101050246,6.53041101050246,6.53041101050246,6.53041101050246,306.718826239068,0.0,1.0
2007-07-19,20.03,20.03,20.03,20.03,0,6.53041101050246,6.53041101050246,6.53041101050246,6.53041101050246,0,0.0,1.0
2007-07-20,20.93,21.0,20.21,21.0,2600,6.82383936344566,6.84666156867457,6.5890966810911,6.84666156867457,7974.68948221576,0.0,1.0
2007-07-23,19.9,20.0,19.9,20.0,2700,6.48802691507733,6.52063006540435,6.48802691507733,6.52063006540435,8281.40830845483,0.0,1.0
2007-07-24,20.0,20.1,19.99,19.99,3600,6.52063006540435,6.55323321573138,6.51736975037165,6.51736975037165,11041.8777446065,0.0,1.0
2007-07-25,20.0,20.0,20.0,20.0,0,6.52063006540435,6.52063006540435,6.52063006540435,6.52063006540435,0,0.0,1.0
2007-07-26,19.0,20.0,18.75,20.0,5200,6.19459856213414,6.52063006540435,6.11309068631658,6.52063006540435,15949.3789644315,0.0,1.0
2007-07-27,18.96,19.25,18.9,19.25,1200,6.18155730200333,6.27610643795169,6.16199541180711,6.27610643795169,3680.62591486881,0.0,1.0
2007-07-30,19.07,19.09,18.7,18.7,1800,6.21742076736305,6.22394139742846,6.09678911115307,6.09678911115307,5520.93887230322,0.0,1.0
2007-07-31,19.07,19.07,19.0,19.022,800,6.21742076736305,6.21742076736305,6.19459856213414,6.20177125520608,2453.75060991254,0.0,1.0
2007-08-01,19.07,19.07,19.07,19.07,0,6.21742076736305,6.21742076736305,6.21742076736305,6.21742076736305,0,0.0,1.0
2007-08-02,19.09,19.09,19.09,19.09,100,6.22394139742846,6.22394139742846,6.22394139742846,6.22394139742846,306.718826239068,0.0,1.0
2007-08-03,19.09,19.09,19.09,19.09,0,6.22394139742846,6.22394139742846,6.22394139742846,6.22394139742846,0,0.0,1.0
2007-08-06,18.99,18.99,18.99,18.99,500,6.19133824710143,6.19133824710143,6.19133824710143,6.19133824710143,1533.59413119534,0.0,1.0
2007-08-07,19.0,19.1,18.7658,18.7658,2100,6.19459856213414,6.22720171246116,6.11824198406825,6.11824198406825,6441.09535102042,0.0,1.0
2007-08-08,18.95,18.95,18.95,18.95,100,6.17829698697063,6.17829698697063,6.17829698697063,6.17829698697063,306.718826239068,0.0,1.0
2007-08-09,18.9,19.0,18.9,19.0,400,6.16199541180711,6.19459856213414,6.16199541180711,6.19459856213414,1226.87530495627,0.0,1.0
2007-08-10,18.9,18.9,18.9,18.9,0,6.16199541180711,6.16199541180711,6.16199541180711,6.16199541180711,0,0.0,1.0
2007-08-13,18.5,18.5,18.5,18.5,100,6.03158281049903,6.03158281049903,6.03158281049903,6.03158281049903,306.718826239068,0.0,1.0
2007-08-14,18.5,18.5,18.5,18.5,0,6.03158281049903,6.03158281049903,6.03158281049903,6.03158281049903,0,0.0,1.0
2007-08-15,18.77,18.8,18.7,18.8,600,6.11961131638199,6.12939226148009,6.09678911115307,6.12939226148009,1840.31295743441,0.0,1.0
2007-08-16,18.77,18.77,18.77,18.77,0,6.11961131638199,6.11961131638199,6.11961131638199,6.11961131638199,0,0.0,1.0
2007-08-17,18.77,18.77,18.77,18.77,0,6.11961131638199,6.11961131638199,6.11961131638199,6.11961131638199,0,0.0,1.0
2007-08-20,17.7,17.7,17.7,17.7,100,5.77075760788285,5.77075760788285,5.77075760788285,5.77075760788285,306.718826239068,0.0,1.0
2007-08-21,18.35,18.35,18.0,18.0,2800,5.9826780850085,5.9826780850085,5.86856705886392,5.86856705886392,8588.12713469389,0.0,1.0
2007-08-22,18.5,18.5,18.5,18.5,200,6.03158281049903,6.03158281049903,6.03158281049903,6.03158281049903,613.437652478136,0.0,1.0
2007-08-23,18.25,18.25,18.25,18.25,100,5.95007493468147,5.95007493468147,5.95007493468147,5.95007493468147,306.718826239068,0.0,1.0
2007-08-24,18.6,18.6,18.5,18.5,300,6.06418596082605,6.06418596082605,6.03158281049903,6.03158281049903,920.156478717204,0.0,1.0
2007-08-27,18.6,18.7899,18.6,18.6,700,6.06418596082605,6.12609934329706,6.06418596082605,6.06418596082605,2147.03178367348,0.0,1.0
2007-08-28,18.6,18.6501,18.6,18.65,600,6.06418596082605,6.08052013913989,6.06418596082605,6.08048753598956,1840.31295743441,0.0,1.0
2007-08-29,19.25,19.25,18.6,18.6,1200,6.27610643795169,6.27610643795169,6.06418596082605,6.06418596082605,3680.62591486882,0.0,1.0
2007-08-30,18.65,18.99,18.65,18.65,600,6.08048753598956,6.19133824710143,6.08048753598956,6.08048753598956,1840.31295743441,0.0,1.0
2007-08-31,18.4,18.4,18.4,18.4,100,5.99897966017201,5.99897966017201,5.99897966017201,5.99897966017201,306.718826239068,0.0,1.0
2007-09-04,18.65,18.95,18.5,18.7,1800,6.08048753598956,6.17829698697063,6.03158281049903,6.09678911115307,5520.93887230322,0.0,1.0
2007-09-05,18.75,18.75,18.75,18.75,300,6.11309068631658,6.11309068631658,6.11309068631658,6.11309068631658,920.156478717204,0.0,1.0
2007-09-06,18.5,18.5,18.5,18.5,100,6.03158281049903,6.03158281049903,6.03158281049903,6.03158281049903,306.718826239068,0.0,1.0
2007-09-07,18.5,18.5,18.5,18.5,100,6.03158281049903,6.03158281049903,6.03158281049903,6.03158281049903,306.718826239068,0.0,1.0
2007-09-10,18.48,18.48,18.48,18.48,200,6.02506218043362,6.02506218043362,6.02506218043362,6.02506218043362,613.437652478136,0.0,1.0
2007-09-11,19.33,19.7,18.5,18.5,1700,6.30218895821331,6.42282061442329,6.03158281049903,6.03158281049903,5214.22004606415,0.0,1.0
2007-09-12,19.33,19.33,19.33,19.33,0,6.30218895821331,6.30218895821331,6.30218895821331,6.30218895821331,0,0.0,1.0
2007-09-13,19.15,19.15,19.1,19.1,400,6.24350328762467,6.24350328762467,6.22720171246116,6.22720171246116,1226.87530495627,0.0,1.0
2007-09-14,18.8,19.0,18.8,19.0,400,6.12939226148009,6.19459856213414,6.12939226148009,6.19459856213414,1226.87530495627,0.0,1.0
2007-09-17,18.73,18.75,18.73,18.75,300,6.10657005625118,6.11309068631658,6.10657005625118,6.11309068631658,920.156478717203,0.0,1.0
2007-09-18,18.74,18.75,18.74,18.75,200,6.10983037128388,6.11309068631658,6.10983037128388,6.11309068631658,613.437652478136,0.0,1.0
2007-09-19,19.0,19.0,18.78,18.78,2100,6.19459856213414,6.19459856213414,6.12287163141469,6.12287163141469,6441.09535102042,0.0,1.0
2007-09-20,18.96,18.96,18.75,18.75,4100,6.18155730200333,6.18155730200333,6.11309068631658,6.11309068631658,12575.4718758018,0.0,1.0
2007-09-21,19.0,19.0,18.95,18.95,1300,6.19459856213414,6.19459856213414,6.17829698697063,6.17829698697063,3987.34474110788,0.0,1.0
2007-09-24,19.26,19.6,19.0,19.0,3600,6.27936675298439,6.39021746409627,6.19459856213414,6.19459856213414,11041.8777446065,0.0,1.0
2007-09-25,19.0,19.25,19.0,19.25,3600,6.19459856213414,6.27610643795169,6.19459856213414,6.27610643795169,11041.8777446064,0.0,1.0
2007-09-26,19.0,19.0,19.0,19.0,0,6.19459856213414,6.19459856213414,6.19459856213414,6.19459856213414,0,0.0,1.0
2007-09-27,19.0,19.0,19.0,19.0,1000,6.2157906098467,6.2157906098467,6.2157906098467,6.2157906098467,3056.73102467469,0.065,1.0
2007-09-28,19.25,19.25,19.0,19.01,3300,6.29757732839732,6.29757732839732,6.2157906098467,6.21906207858873,10087.2123814265,0.0,1.0
2007-10-01,18.79,18.9,18.79,18.9,500,6.14708976626418,6.18307592242645,6.14708976626418,6.18307592242645,1528.36551233734,0.0,1.0
2007-10-02,18.8,18.8,18.8,18.8,200,6.15036123500621,6.15036123500621,6.15036123500621,6.15036123500621,611.346204934937,0.0,1.0
2007-10-03,18.6,18.78,18.6,18.78,2000,6.08493186016572,6.14381829752216,6.08493186016572,6.14381829752216,6113.46204934937,0.0,1.0
2007-10-04,18.7,18.7,18.45,18.68,400,6.11764654758596,6.11764654758596,6.03585982903535,6.11110361010191,1222.69240986988,0.0,1.0
2007-10-05,18.5,18.5,18.43,18.5,1000,6.05221717274547,6.05221717274547,6.0293168915513,6.05221717274547,3056.73102467469,0.0,1.0
2007-10-08,18.0,18.5,18.0,18.5,1700,5.88864373564424,6.05221717274547,5.88864373564424,6.05221717274547,5196.44274194697,0.0,1.0
2007-10-09,17.93,18.09,17.92,18.09,2800,5.86574345445007,5.91808695432246,5.86247198570805,5.91808695432246,8558.84686908912,0.0,1.0
2007-10-10,18.0,18.03,18.0,18.03,500,5.88864373564424,5.89845814187032,5.88864373564424,5.89845814187032,1528.36551233734,0.0,1.0
2007-10-11,17.99,17.99,17.99,17.99,400,5.88537226690222,5.88537226690222,5.88537226690222,5.88537226690222,1222.69240986987,0.0,1.0
2007-10-12,17.92,18.01,17.92,18.01,300,5.86247198570805,5.89191520438627,5.86247198570805,5.89191520438627,917.019307402406,0.0,1.0
2007-10-15,17.92,17.92,17.92,17.92,0,5.86247198570805,5.86247198570805,5.86247198570805,5.86247198570805,0,0.0,1.0
2007-10-16,18.0,18.0,18.0,18.0,600,5.88864373564424,5.88864373564424,5.88864373564424,5.88864373564424,1834.03861480481,0.0,1.0
2007-10-17,17.92,17.92,17.92,17.92,600,5.86247198570805,5.86247198570805,5.86247198570805,5.86247198570805,1834.03861480481,0.0,1.0
2007-10-18,17.92,17.92,17.92,17.92,0,5.86247198570805,5.86247198570805,5.86247198570805,5.86247198570805,0,0.0,1.0
2007-10-19,17.92,17.92,17.92,17.92,0,5.86247198570805,5.86247198570805,5.86247198570805,5.86247198570805,0,0.0,1.0
2007-10-22,17.66,17.88,17.66,17.88,300,5.77741379841541,5.84938611073995,5.77741379841541,5.84938611073995,917.019307402405,0.0,1.0
2007-10-23,17.66,17.66,17.66,17.66,0,5.77741379841541,5.77741379841541,5.77741379841541,5.77741379841541,0,0.0,1.0
2007-10-24,17.66,17.66,17.66,17.66,0,5.77741379841541,5.77741379841541,5.77741379841541,5.77741379841541,0,0.0,1.0
2007-10-25,17.66,17.66,17.66,17.66,0,5.77741379841541,5.77741379841541,5.77741379841541,5.77741379841541,0,0.0,1.0
2007-10-26,17.66,17.66,17.66,17.66,0,5.77741379841541,5.77741379841541,5.77741379841541,5.77741379841541,0,0.0,1.0
2007-10-29,17.92,19.0799,17.92,17.92,5800,5.86247198570805,6.24192964509548,5.86247198570805,5.86247198570805,17729.0399431132,0.0,1.0
2007-10-30,17.92,17.92,17.92,17.92,0,5.86247198570805,5.86247198570805,5.86247198570805,5.86247198570805,0,0.0,1.0
2007-10-31,17.92,17.92,17.92,17.92,0,5.86247198570805,5.86247198570805,5.86247198570805,5.86247198570805,0,0.0,1.0
2007-11-01,18.25,18.5,18.25,18.5,2300,5.97043045419486,6.05221717274547,5.97043045419486,6.05221717274547,7030.48135675178,0.0,1.0
2007-11-02,19.05,19.05,18.49,18.5,2800,6.23214795355682,6.23214795355682,6.04894570400345,6.05221717274547,8558.84686908913,0.0,1.0
2007-11-05,19.05,19.05,19.05,19.05,0,6.23214795355682,6.23214795355682,6.23214795355682,6.23214795355682,0,0.0,1.0
2007-11-06,18.75,19.0,18.75,19.0,400,6.13400389129609,6.2157906098467,6.13400389129609,6.2157906098467,1222.69240986987,0.0,1.0
2007-11-07,18.75,18.76,18.75,18.75,2800,6.13400389129609,6.13727536003811,6.13400389129609,6.13400389129609,8558.84686908912,0.0,1.0
2007-11-08,18.75,18.75,18.75,18.75,0,6.13400389129609,6.13400389129609,6.13400389129609,6.13400389129609,0,0.0,1.0
2007-11-09,18.75,18.75,18.75,18.75,0,6.13400389129609,6.13400389129609,6.13400389129609,6.13400389129609,0,0.0,1.0
2007-11-12,18.75,18.75,18.75,18.75,0,6.13400389129609,6.13400389129609,6.13400389129609,6.13400389129609,0,0.0,1.0
2007-11-13,18.75,18.75,18.75,18.75,0,6.13400389129609,6.13400389129609,6.13400389129609,6.13400389129609,0,0.0,1.0
2007-11-14,18.75,18.76,18.75,18.75,0,6.13400389129609,6.13727536003811,6.13400389129609,6.13400389129609,0,0.0,1.0
2007-11-15,18.5,18.5,18.5,18.5,1000,6.05221717274547,6.05221717274547,6.05221717274547,6.05221717274547,3056.73102467469,0.0,1.0
2007-11-16,18.3,18.31,18.3,18.3,6100,5.98678779790498,5.990059266647,5.98678779790498,5.98678779790498,18646.0592505156,0.0,1.0
2007-11-19,18.0,18.0,18.0,18.0,200,5.88864373564424,5.88864373564424,5.88864373564424,5.88864373564424,611.346204934938,0.0,1.0
2007-11-20,17.9,18.0,17.75,18.0,3000,5.855929048224,5.88864373564424,5.80685701709363,5.88864373564424,9170.19307402406,0.0,1.0
2007-11-21,17.9,17.9,17.9,17.9,1900,5.855929048224,5.855929048224,5.855929048224,5.855929048224,5807.7889468819,0.0,1.0
2007-11-23,17.9,17.9,17.9,17.9,1900,5.855929048224,5.855929048224,5.855929048224,5.855929048224,5807.7889468819,0.0,1.0
2007-11-26,18.45,18.89,17.99,17.99,2500,6.03585982903535,6.17980445368443,5.88537226690222,5.88537226690222,7641.82756168671,0.0,1.0
2007-11-27,19.0,19.0,18.3,18.3,600,6.2157906098467,6.2157906098467,5.98678779790498,5.98678779790498,1834.03861480481,0.0,1.0
2007-11-28,18.0,19.5,18.0,19.5,49400,5.88864373564424,6.37936404694793,5.88864373564424,6.37936404694793,151002.51261893,0.0,1.0
2007-11-29,18.2499,18.2499,18.2499,18.2499,300,5.97039773950744,5.97039773950744,5.97039773950744,5.97039773950744,917.019307402406,0.0,1.0
2007-11-30,18.15,18.25,18.1,18.25,1500,5.93771576677461,5.97043045419486,5.92135842306449,5.97043045419486,4585.09653701203,0.0,1.0
2007-12-03,18.1,18.21,18.1,18.21,500,5.92135842306449,5.95734457922676,5.92135842306449,5.95734457922676,1528.36551233734,0.0,1.0
2007-12-04,18.1,18.1,18.1,18.1,400,5.92135842306449,5.92135842306449,5.92135842306449,5.92135842306449,1222.69240986987,0.0,1.0
2007-12-05,18.25,18.25,18.25,18.25,600,5.97043045419486,5.97043045419486,5.97043045419486,5.97043045419486,1834.03861480481,0.0,1.0
2007-12-06,18.25,18.25,18.25,18.25,400,5.97043045419486,5.97043045419486,5.97043045419486,5.97043045419486,1222.69240986987,0.0,1.0
2007-12-07,18.25,18.25,18.25,18.25,400,5.97043045419486,5.97043045419486,5.97043045419486,5.97043045419486,1222.69240986987,0.0,1.0
2007-12-10,18.25,18.25,18.15,18.15,6100,5.97043045419486,5.97043045419486,5.93771576677461,5.93771576677461,18646.0592505156,0.0,1.0
2007-12-11,18.25,18.25,18.25,18.25,2000,5.97043045419486,5.97043045419486,5.97043045419486,5.97043045419486,6113.46204934937,0.0,1.0
2007-12-12,18.15,18.15,18.15,18.15,2300,5.93771576677461,5.93771576677461,5.93771576677461,5.93771576677461,7030.48135675178,0.0,1.0
2007-12-13,18.25,18.25,18.0,18.15,2400,5.97043045419486,5.97043045419486,5.88864373564424,5.93771576677461,7336.15445921924,0.0,1.0
2007-12-14,18.0001,18.0001,18.0001,18.0001,100,5.88867645033166,5.88867645033166,5.88867645033166,5.88867645033166,305.673102467469,0.0,1.0
2007-12-17,18.0,18.0,18.0,18.0,1790,5.88864373564424,5.88864373564424,5.88864373564424,5.88864373564424,5471.54853416769,0.0,1.0
2007-12-18,18.25,18.25,18.05,18.05,5900,5.97043045419486,5.97043045419486,5.90500107935437,5.90500107935437,18034.7130455806,0.0,1.0
2007-12-19,18.475,18.5,18.25,18.25,2100,6.04403850089041,6.05221717274547,5.97043045419486,5.97043045419486,6419.13515181684,0.0,1.0
2007-12-20,17.85,17.85,17.85,17.85,100,5.83957170451388,5.83957170451388,5.83957170451388,5.83957170451388,305.673102467468,0.0,1.0
2007-12-21,18.34,18.5,17.9,18.5,1400,5.99987367287308,6.05221717274547,5.855929048224,6.05221717274547,4279.42343454456,0.0,1.0
2007-12-24,18.0,18.01,18.0,18.0,7900,5.88864373564424,5.89191520438627,5.88864373564424,5.88864373564424,24148.17509493,0.0,1.0
2007-12-26,18.0,18.0,18.0,18.0,400,5.88864373564424,5.88864373564424,5.88864373564424,5.88864373564424,1222.69240986988,0.0,1.0
2007-12-27,17.9,17.9,17.9,17.9,300,5.87719359504716,5.87719359504716,5.87719359504716,5.87719359504716,913.701397300476,0.065,1.0
2007-12-28,17.74,17.74,17.08,17.1,6600,5.82466002101322,5.82466002101322,5.60795902812321,5.61452572487745,20101.4307406105,0.0,1.0
2007-12-31,17.5,18.0,17.49,17.9,1100,5.7458596599623,5.91002707881837,5.74257631158518,5.87719359504716,3350.23845676842,0.0,1.0
2008-01-02,17.5,17.5,17.5,17.5,1000,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,3045.67132433492,0.0,1.0
2008-01-03,17.48,17.9,17.48,17.5,8200,5.73929296320806,5.87719359504716,5.73929296320806,5.7458596599623,24974.5048595464,0.0,1.0
2008-01-04,17.15,17.5,17.1499,17.5,700,5.63094246676306,5.7458596599623,5.63090963327929,5.7458596599623,2131.96992703444,0.0,1.0
2008-01-07,17.34,17.5,17.0,17.5,3806,5.69332608592836,5.7458596599623,5.58169224110624,5.7458596599623,11591.8250604187,0.0,1.0
2008-01-08,16.81,16.81,16.81,16.81,100,5.51930862194093,5.51930862194093,5.51930862194093,5.51930862194093,304.567132433492,0.0,1.0
2008-01-09,17.09,17.2599,17.09,17.2599,200,5.61124237650033,5.66702646542762,5.61124237650033,5.66702646542762,609.134264866984,0.0,1.0
2008-01-10,16.85,16.92,16.8,16.9,4300,5.53244201544942,5.55542545408927,5.51602527356381,5.54885875733502,13096.3866946402,0.0,1.0
2008-01-11,16.34,16.65,16.3399,16.65,2600,5.36499124821623,5.46677504790699,5.36495841473246,5.46677504790699,7918.7454432708,0.0,1.0
2008-01-14,16.34,16.34,16.34,16.34,300,5.36499124821623,5.36499124821623,5.36499124821623,5.36499124821623,913.701397300477,0.0,1.0
2008-01-15,15.9,15.9,15.9,15.9,300,5.22052391962289,5.22052391962289,5.22052391962289,5.22052391962289,913.701397300478,0.0,1.0
2008-01-16,16.335,16.335,16.335,16.335,100,5.36334957402767,5.36334957402767,5.36334957402767,5.36334957402767,304.567132433492,0.0,1.0
2008-01-17,16.0,16.0,16.0,16.0,800,5.25335740339411,5.25335740339411,5.25335740339411,5.25335740339411,2436.53705946794,0.0,1.0
2008-01-18,16.0,16.0,16.0,16.0,100,5.25335740339411,5.25335740339411,5.25335740339411,5.25335740339411,304.567132433492,0.0,1.0
2008-01-22,16.0,16.0,16.0,16.0,8600,5.25335740339411,5.25335740339411,5.25335740339411,5.25335740339411,26192.7733892803,0.0,1.0
2008-01-23,16.0,16.0,16.0,16.0,3736,5.25335740339411,5.25335740339411,5.25335740339411,5.25335740339411,11378.6280677153,0.0,1.0
2008-01-24,16.0,16.0,16.0,16.0,3736,5.25335740339411,5.25335740339411,5.25335740339411,5.25335740339411,11378.6280677153,0.0,1.0
2008-01-25,16.79,16.79,16.79,16.79,200,5.51274192518669,5.51274192518669,5.51274192518669,5.51274192518669,609.134264866985,0.0,1.0
2008-01-28,16.79,16.79,16.79,16.79,3736,5.51274192518669,5.51274192518669,5.51274192518669,5.51274192518669,11378.6280677153,0.0,1.0
2008-01-29,16.79,16.79,16.79,16.79,3736,5.51274192518669,5.51274192518669,5.51274192518669,5.51274192518669,11378.6280677153,0.0,1.0
2008-01-30,16.79,16.79,16.79,16.79,3736,5.51274192518669,5.51274192518669,5.51274192518669,5.51274192518669,11378.6280677153,0.0,1.0
2008-01-31,16.79,16.79,16.79,16.79,3736,5.51274192518669,5.51274192518669,5.51274192518669,5.51274192518669,11378.6280677153,0.0,1.0
2008-02-01,16.69,17.3,16.04,16.04,1200,5.47990844141548,5.68019269241988,5.26649079690259,5.26649079690259,3654.80558920191,0.0,1.0
2008-02-04,16.69,16.69,16.69,16.69,600,5.47990844141548,5.47990844141548,5.47990844141548,5.47990844141548,1827.40279460095,0.0,1.0
2008-02-05,16.69,16.69,16.69,16.69,600,5.47990844141548,5.47990844141548,5.47990844141548,5.47990844141548,1827.40279460095,0.0,1.0
2008-02-06,15.9,15.9,15.9,15.9,2000,5.22052391962289,5.22052391962289,5.22052391962289,5.22052391962289,6091.34264866985,0.0,1.0
2008-02-07,16.5,16.5,16.0,16.0,600,5.41752482225017,5.41752482225017,5.25335740339411,5.25335740339411,1827.40279460095,0.0,1.0
2008-02-08,16.5,16.5,16.5,16.5,600,5.41752482225017,5.41752482225017,5.41752482225017,5.41752482225017,1827.40279460095,0.0,1.0
2008-02-11,16.5,16.5,16.5,16.5,500,5.41752482225017,5.41752482225017,5.41752482225017,5.41752482225017,1522.83566216746,0.0,1.0
2008-02-12,17.94,17.94,17.94,17.94,200,5.89032698855564,5.89032698855564,5.89032698855564,5.89032698855564,609.134264866985,0.0,1.0
2008-02-13,17.94,17.94,17.94,17.94,100,5.89032698855564,5.89032698855564,5.89032698855564,5.89032698855564,304.567132433492,0.0,1.0
2008-02-14,17.14,17.54,17.14,17.54,300,5.62765911838594,5.75899305347079,5.62765911838594,5.75899305347079,913.701397300476,0.0,1.0
2008-02-15,17.14,17.14,17.14,17.14,100,5.62765911838594,5.62765911838594,5.62765911838594,5.62765911838594,304.567132433492,0.0,1.0
2008-02-19,17.14,17.14,17.14,17.14,100,5.62765911838594,5.62765911838594,5.62765911838594,5.62765911838594,304.567132433492,0.0,1.0
2008-02-20,16.75,17.0,16.75,17.0,2200,5.49960853167821,5.58169224110624,5.49960853167821,5.58169224110624,6700.47691353682,0.0,1.0
2008-02-21,16.75,16.75,16.75,16.75,2000,5.49960853167821,5.49960853167821,5.49960853167821,5.49960853167821,6091.34264866984,0.0,1.0
2008-02-22,16.75,16.75,16.75,16.75,2000,5.49960853167821,5.49960853167821,5.49960853167821,5.49960853167821,6091.34264866984,0.0,1.0
2008-02-25,16.75,16.75,16.75,16.75,2900,5.49960853167821,5.49960853167821,5.49960853167821,5.49960853167821,8832.44684057127,0.0,1.0
2008-02-26,17.0,17.25,16.75,17.22,5400,5.58169224110624,5.66377595053427,5.49960853167821,5.65392590540291,16446.6251514086,0.0,1.0
2008-02-27,17.25,17.25,17.0,17.02,900,5.66377595053427,5.66377595053427,5.58169224110624,5.58825893786048,2741.10419190143,0.0,1.0
2008-02-28,17.25,17.25,17.25,17.25,0,5.66377595053427,5.66377595053427,5.66377595053427,5.66377595053427,0,0.0,1.0
2008-02-29,17.5,17.5,17.5,17.5,8900,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,27106.4747865808,0.0,1.0
2008-03-03,17.2,17.2,17.2,17.2,300,5.64735920864867,5.64735920864867,5.64735920864867,5.64735920864867,913.701397300476,0.0,1.0
2008-03-04,17.0,17.0,17.0,17.0,200,5.58169224110624,5.58169224110624,5.58169224110624,5.58169224110624,609.134264866984,0.0,1.0
2008-03-05,17.0,17.0,17.0,17.0,0,5.58169224110624,5.58169224110624,5.58169224110624,5.58169224110624,0,0.0,1.0
2008-03-06,17.0,17.0,17.0,17.0,0,5.58169224110624,5.58169224110624,5.58169224110624,5.58169224110624,0,0.0,1.0
2008-03-07,17.0,17.0,17.0,17.0,0,5.58169224110624,5.58169224110624,5.58169224110624,5.58169224110624,0,0.0,1.0
2008-03-10,17.052,17.052,17.052,17.052,400,5.59876565266727,5.59876565266727,5.59876565266727,5.59876565266727,1218.26852973397,0.0,1.0
2008-03-11,17.052,17.052,17.052,17.052,1000,5.59876565266727,5.59876565266727,5.59876565266727,5.59876565266727,3045.67132433492,0.0,1.0
2008-03-12,17.25,17.25,17.25,17.25,500,5.66377595053427,5.66377595053427,5.66377595053427,5.66377595053427,1522.83566216746,0.0,1.0
2008-03-13,17.5,17.5,17.25,17.25,1500,5.7458596599623,5.7458596599623,5.66377595053427,5.66377595053427,4568.50698650239,0.0,1.0
2008-03-14,17.8,17.8,17.75,17.75,6600,5.84436011127594,5.84436011127594,5.82794336939034,5.82794336939034,20101.4307406105,0.0,1.0
2008-03-17,17.8,17.8,17.8,17.8,0,5.84436011127594,5.84436011127594,5.84436011127594,5.84436011127594,0,0.0,1.0
2008-03-18,17.5,17.5,17.5,17.5,1000,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,3045.67132433492,0.0,1.0
2008-03-19,17.5,17.5,17.5,17.5,2500,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,7614.17831083731,0.0,1.0
2008-03-20,17.5,17.5,17.5,17.5,0,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,0,0.0,1.0
2008-03-24,17.5,17.5,17.0,17.0,500,5.7458596599623,5.7458596599623,5.58169224110624,5.58169224110624,1522.83566216746,0.0,1.0
2008-03-25,17.5,17.5,17.5,17.5,0,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,0,0.0,1.0
2008-03-26,17.5,17.5,17.5,17.5,0,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,0,0.0,1.0
2008-03-27,17.5,17.5,17.5,17.5,0,5.7458596599623,5.7458596599623,5.7458596599623,5.7458596599623,0,0.0,1.0
2008-03-28,17.5,17.5,17.5,17.5,0,5.76884309860215,5.76884309860215,5.76884309860215,5.76884309860215,0,0.07,1.0
2008-03-31,17.5,17.5,17.5,17.5,500,5.76884309860215,5.76884309860215,5.76884309860215,5.76884309860215,1516.7685878162,0.0,1.0
2008-04-01,17.5,17.5,17.5,17.5,0,5.76884309860215,5.76884309860215,5.76884309860215,5.76884309860215,0,0.0,1.0
2008-04-02,17.5,17.5,17.5,17.5,0,5.76884309860215,5.76884309860215,5.76884309860215,5.76884309860215,0,0.0,1.0
2008-04-03,17.5,17.5,17.5,17.5,0,5.76884309860215,5.76884309860215,5.76884309860215,5.76884309860215,0,0.0,1.0
2008-04-04,17.95,17.95,17.94,17.94,600,5.91718477828049,5.91718477828049,5.91388829650987,5.91388829650987,1820.12230537944,0.0,1.0
2008-04-07,17.95,17.95,17.95,17.95,0,5.91718477828049,5.91718477828049,5.91718477828049,5.91718477828049,0,0.0,1.0
2008-04-08,17.95,17.95,17.95,17.95,0,5.91718477828049,5.91718477828049,5.91718477828049,5.91718477828049,0,0.0,1.0
2008-04-09,17.95,17.95,17.95,17.95,0,5.91718477828049,5.91718477828049,5.91718477828049,5.91718477828049,0,0.0,1.0
2008-04-10,17.95,17.95,17.95,17.95,0,5.91718477828049,5.91718477828049,5.91718477828049,5.91718477828049,0,0.0,1.0
2008-04-11,17.95,17.95,17.95,17.95,0,5.91718477828049,5.91718477828049,5.91718477828049,5.91718477828049,0,0.0,1.0
2008-04-14,17.95,17.95,17.95,17.95,0,5.91718477828049,5.91718477828049,5.91718477828049,5.91718477828049,0,0.0,1.0
2008-04-15,16.5,17.01,15.52,17.01,2000,5.43919492153917,5.60731549184129,5.11613970801745,5.60731549184129,6067.07435126479,0.0,1.0
2008-04-16,17.05,17.05,17.05,17.05,500,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,1516.7685878162,0.0,1.0
2008-04-17,17.05,17.05,17.05,17.05,2700,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,8190.55037420746,0.0,1.0
2008-04-18,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-21,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-22,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-23,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-24,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-25,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-28,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-29,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-04-30,17.05,17.05,17.05,17.05,0,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,0,0.0,1.0
2008-05-01,17.05,17.05,17.05,17.05,2500,5.62050141892381,5.62050141892381,5.62050141892381,5.62050141892381,7583.84293908099,0.0,1.0
2008-05-02,17.7499,17.75,17.7499,17.75,3100,5.85122217805019,5.8512551428679,5.85122217805019,5.8512551428679,9403.96524446042,0.0,1.0
2008-05-05,17.75,17.75,17.75,17.75,0,5.8512551428679,5.8512551428679,5.8512551428679,5.8512551428679,0,0.0,1.0
2008-05-06,17.75,17.75,17.75,17.75,0,5.8512551428679,5.8512551428679,5.8512551428679,5.8512551428679,0,0.0,1.0
2008-05-07,17.75,17.75,17.75,17.75,0,5.8512551428679,5.8512551428679,5.8512551428679,5.8512551428679,0,0.0,1.0
2008-05-08,18.25,18.25,18.0,18.0,900,6.01607923139939,6.01607923139939,5.93366718713364,5.93366718713364,2730.18345806915,0.0,1.0
2008-05-09,18.25,18.25,18.25,18.25,0,6.01607923139939,6.01607923139939,6.01607923139939,6.01607923139939,0,0.0,1.0
2008-05-12,18.25,18.25,18.25,18.25,0,6.01607923139939,6.01607923139939,6.01607923139939,6.01607923139939,0,0.0,1.0
2008-05-13,17.552,18.0,17.552,18.0,400,5.78598480380943,5.93366718713364,5.78598480380943,5.93366718713364,1213.41487025296,0.0,1.0
2008-05-14,18.0,18.0,17.99,18.0,7700,5.93366718713364,5.93366718713364,5.93037070536301,5.93366718713364,23358.2362523694,0.0,1.0
2008-05-15,18.0,18.0,18.0,18.0,1000,5.93366718713364,5.93366718713364,5.93366718713364,5.93366718713364,3033.5371756324,0.0,1.0
2008-05-16,18.0,18.0,18.0,18.0,0,5.93366718713364,5.93366718713364,5.93366718713364,5.93366718713364,0,0.0,1.0
2008-05-19,18.0,18.0,18.0,18.0,0,5.93366718713364,5.93366718713364,5.93366718713364,5.93366718713364,0,0.0,1.0
2008-05-20,17.534,17.534,17.534,17.534,100,5.7800511366223,5.7800511366223,5.7800511366223,5.7800511366223,303.353717563239,0.0,1.0
2008-05-21,18.25,18.25,18.25,18.25,100,6.01607923139939,6.01607923139939,6.01607923139939,6.01607923139939,303.353717563239,0.0,1.0
2008-05-22,18.5,18.5,18.5,18.5,5500,6.09849127566513,6.09849127566513,6.09849127566513,6.09849127566513,16684.4544659782,0.0,1.0
2008-05-23,19.642,19.965,19.0,19.0,1300,6.47494949387106,6.5814258550624,6.26331536419662,6.26331536419662,3943.59832832211,0.0,1.0
2008-05-27,19.4,19.4,19.4,19.4,100,6.39517463502182,6.39517463502182,6.39517463502182,6.39517463502182,303.353717563239,0.0,1.0
2008-05-28,19.4,19.4,19.4,19.4,0,6.39517463502182,6.39517463502182,6.39517463502182,6.39517463502182,0,0.0,1.0
2008-05-29,19.4,19.4,19.4,19.4,0,6.39517463502182,6.39517463502182,6.39517463502182,6.39517463502182,0,0.0,1.0
2008-05-30,19.01,19.01,19.01,19.01,900,6.26661184596725,6.26661184596725,6.26661184596725,6.26661184596725,2730.18345806916,0.0,1.0
2008-06-02,19.15,19.15,19.15,19.15,1200,6.31276259075607,6.31276259075607,6.31276259075607,6.31276259075607,3640.24461075887,0.0,1.0
2008-06-03,17.5,17.8,17.5,17.8,1100,5.76884309860215,5.86773755172105,5.76884309860215,5.86773755172105,3336.89089319563,0.0,1.0
2008-06-04,19.22,19.22,17.5,17.5,800,6.33583796315048,6.33583796315048,5.76884309860215,5.76884309860215,2426.82974050591,0.0,1.0
2008-06-05,17.5,17.5,17.26,17.26,3900,5.76884309860215,5.76884309860215,5.68972753610704,5.68972753610704,11830.7949849663,0.0,1.0
2008-06-06,17.5,18.37,17.47,17.53,14100,5.76884309860215,6.05563701264695,5.75895365329026,5.77873254391404,42772.8741764168,0.0,1.0
2008-06-09,17.5,17.5,17.5,17.5,0,5.76884309860215,5.76884309860215,5.76884309860215,5.76884309860215,0,0.0,1.0
2008-06-10,17.46,17.53,17.46,17.53,500,5.75565717151964,5.77873254391404,5.75565717151964,5.77873254391404,1516.7685878162,0.0,1.0
2008-06-11,17.25,17.46,17.24,17.46,1800,5.68643105433641,5.75565717151964,5.68313457256578,5.75565717151964,5460.36691613831,0.0,1.0
2008-06-12,16.75,17.25,16.75,17.25,2400,5.52160696580492,5.68643105433641,5.52160696580492,5.68643105433641,7280.48922151774,0.0,1.0
2008-06-13,16.25,16.4999,15.51,16.24,6600,5.35678287727343,5.43916195672147,5.11284322624682,5.3534863955028,20021.3453591738,0.0,1.0
2008-06-16,15.534,15.534,15.534,15.534,100,5.12075478249634,5.12075478249634,5.12075478249634,5.12075478249634,303.353717563239,0.0,1.0
2008-06-17,16.93,16.93,16.93,16.93,300,5.58094363767626,5.58094363767626,5.58094363767626,5.58094363767626,910.061152689717,0.0,1.0
2008-06-18,17.0,17.2499,16.99,17.01,1600,5.60401901007066,5.6863980895187,5.60072252830003,5.60731549184129,4853.65948101183,0.0,1.0
2008-06-19,17.0,17.0,17.0,17.0,0,5.60401901007066,5.60401901007066,5.60401901007066,5.60401901007066,0,0.0,1.0
2008-06-20,17.0,17.0,17.0,17.0,0,5.60401901007066,5.60401901007066,5.60401901007066,5.60401901007066,0,0.0,1.0
2008-06-23,18.0,18.0,17.75,17.75,2300,5.93366718713364,5.93366718713364,5.8512551428679,5.8512551428679,6977.13550395451,0.0,1.0
2008-06-24,18.0,18.0,18.0,18.0,0,5.93366718713364,5.93366718713364,5.93366718713364,5.93366718713364,0,0.0,1.0
2008-06-25,18.0,18.25,18.0,18.25,2100,5.93366718713364,6.01607923139939,5.93366718713364,6.01607923139939,6370.42806882803,0.0,1.0
2008-06-26,18.0,18.0,18.0,18.0,1200,5.93366718713364,5.93366718713364,5.93366718713364,5.93366718713364,3640.24461075887,0.0,1.0
2008-06-27,16.58,18.0,16.58,18.0,400,5.48864214809862,5.95871885800815,5.48864214809862,5.95871885800815,1208.313426354,0.07,1.0
2008-06-30,15.95,16.08,15.93,16.08,5200,5.28008698806834,5.32312217982062,5.27346618933722,5.32312217982062,15708.0745426019,0.0,1.0
2008-07-01,14.01,15.9999,14.01,15.93,600,4.63786951114968,5.29660588090248,4.63786951114968,5.27346618933722,1812.47013953099,0.0,1.0
2008-07-02,14.552,14.552,14.552,14.552,100,4.81729315676304,4.81729315676304,4.81729315676304,4.81729315676304,302.078356588499,0.0,1.0
2008-07-03,14.55,14.55,14.55,14.55,0,4.81663107688992,4.81663107688992,4.81663107688992,4.81663107688992,0,0.0,1.0
2008-07-07,14.55,14.55,14.55,14.55,0,4.81663107688992,4.81663107688992,4.81663107688992,4.81663107688992,0,0.0,1.0
2008-07-08,15.5,15.5,15.495,15.5,400,5.13111901661813,5.13111901661813,5.12946381693535,5.13111901661813,1208.313426354,0.0,1.0
2008-07-09,15.5,15.5,15.5,15.5,0,5.13111901661813,5.13111901661813,5.13111901661813,5.13111901661813,0,0.0,1.0
2008-07-10,15.5,15.5,15.5,15.5,0,5.13111901661813,5.13111901661813,5.13111901661813,5.13111901661813,0,0.0,1.0
2008-07-11,15.5,15.5,14.5,15.5,45300,5.13111901661813,5.13111901661813,4.80007908006212,5.13111901661813,136841.49553459,0.0,1.0
2008-07-14,15.96,15.965,15.5,15.5,1200,5.2833973874339,5.28505258711668,5.13111901661813,5.13111901661813,3624.94027906198,0.0,1.0
2008-07-15,15.25,15.25,15.25,15.25,200,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,604.156713176998,0.0,1.0
2008-07-16,15.5,15.5,15.5,15.5,1000,5.13111901661813,5.13111901661813,5.13111901661813,5.13111901661813,3020.78356588499,0.0,1.0
2008-07-17,15.99,15.99,15.75,15.75,300,5.29332858553058,5.29332858553058,5.21387900075713,5.21387900075713,906.235069765496,0.0,1.0
2008-07-18,16.0,16.0,16.0,16.0,100,5.29663898489614,5.29663898489614,5.29663898489614,5.29663898489614,302.078356588499,0.0,1.0
2008-07-21,16.5,16.5,16.49,16.49,300,5.46215895317414,5.46215895317414,5.45884855380858,5.45884855380858,906.235069765497,0.0,1.0
2008-07-22,15.5701,17.49,15.5701,17.49,200,5.15432491617071,5.78988849036459,5.15432491617071,5.78988849036459,604.156713176998,0.0,1.0
2008-07-23,15.85,15.85,15.85,15.85,1000,5.24698299441273,5.24698299441273,5.24698299441273,5.24698299441273,3020.78356588499,0.0,1.0
2008-07-24,15.85,15.85,15.85,15.85,0,5.24698299441273,5.24698299441273,5.24698299441273,5.24698299441273,0,0.0,1.0
2008-07-25,17.48,17.48,17.48,17.48,100,5.78657809099903,5.78657809099903,5.78657809099903,5.78657809099903,302.078356588499,0.0,1.0
2008-07-28,17.48,17.48,17.48,17.48,0,5.78657809099903,5.78657809099903,5.78657809099903,5.78657809099903,0,0.0,1.0
2008-07-29,15.25,15.505,15.25,15.5,1700,5.04835903247913,5.13277421630091,5.04835903247913,5.13111901661813,5135.33206200448,0.0,1.0
2008-07-30,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-07-31,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-01,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-04,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-05,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-06,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-07,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-08,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-11,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-12,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-13,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-14,15.25,15.25,15.25,15.25,0,5.04835903247913,5.04835903247913,5.04835903247913,5.04835903247913,0,0.0,1.0
2008-08-15,16.75,16.75,16.75,16.75,700,5.54491893731314,5.54491893731314,5.54491893731314,5.54491893731314,2114.54849611949,0.0,1.0
2008-08-18,16.35,16.35,15.37,15.42,2300,5.41250296269074,5.41250296269074,5.08808382486585,5.10463582169365,6947.80220153547,0.0,1.0
2008-08-19,16.35,16.35,16.35,16.35,0,5.41250296269074,5.41250296269074,5.41250296269074,5.41250296269074,0,0.0,1.0
2008-08-20,16.35,16.35,16.35,16.35,0,5.41250296269074,5.41250296269074,5.41250296269074,5.41250296269074,0,0.0,1.0
2008-08-21,16.35,16.35,16.35,16.35,0,5.41250296269074,5.41250296269074,5.41250296269074,5.41250296269074,0,0.0,1.0
2008-08-22,16.35,16.35,16.35,16.35,0,5.41250296269074,5.41250296269074,5.41250296269074,5.41250296269074,0,0.0,1.0
2008-08-25,15.95,16.65,15.95,16.65,200,5.28008698806834,5.51181494365754,5.28008698806834,5.51181494365754,604.156713176997,0.0,1.0
2008-08-26,16.47,16.7,16.47,16.7,300,5.45222775507746,5.52836694048534,5.45222775507746,5.52836694048534,906.235069765497,0.0,1.0
2008-08-27,16.47,16.47,16.47,16.47,0,5.45222775507746,5.45222775507746,5.45222775507746,5.45222775507746,0,0.0,1.0
2008-08-28,16.47,16.47,16.47,16.47,0,5.45222775507746,5.45222775507746,5.45222775507746,5.45222775507746,0,0.0,1.0
2008-08-29,16.59,16.59,16.59,16.59,100,5.49195254746418,5.49195254746418,5.49195254746418,5.49195254746418,302.078356588499,0.0,1.0
2008-09-02,16.59,16.59,16.59,16.59,0,5.49195254746418,5.49195254746418,5.49195254746418,5.49195254746418,0,0.0,1.0
2008-09-03,16.59,16.59,16.59,16.59,0,5.49195254746418,5.49195254746418,5.49195254746418,5.49195254746418,0,0.0,1.0
2008-09-04,16.59,16.59,16.59,16.59,0,5.49195254746418,5.49195254746418,5.49195254746418,5.49195254746418,0,0.0,1.0
2008-09-05,16.59,16.59,16.59,16.59,0,5.49195254746418,5.49195254746418,5.49195254746418,5.49195254746418,0,0.0,1.0
2008-09-08,16.59,16.59,16.59,16.59,0,5.49195254746418,5.49195254746418,5.49195254746418,5.49195254746418,0,0.0,1.0
2008-09-09,16.6,16.605,16.6,16.6,600,5.49526294682974,5.49691814651252,5.49526294682974,5.49526294682974,1812.47013953099,0.0,1.0
2008-09-10,16.6,16.6,16.6,16.6,0,5.49526294682974,5.49526294682974,5.49526294682974,5.49526294682974,0,0.0,1.0
2008-09-11,16.6,16.6,16.6,16.6,0,5.49526294682974,5.49526294682974,5.49526294682974,5.49526294682974,0,0.0,1.0
2008-09-12,16.6,16.6,16.6,16.6,0,5.49526294682974,5.49526294682974,5.49526294682974,5.49526294682974,0,0.0,1.0
2008-09-15,17.0,17.0001,17.0,17.0,2500,5.62767892145214,5.6277120254458,5.62767892145214,5.62767892145214,7551.95891471248,0.0,1.0
2008-09-16,17.0,17.0,17.0,17.0,0,5.62767892145214,5.62767892145214,5.62767892145214,5.62767892145214,0,0.0,1.0
2008-09-17,15.4,16.65,15.4,16.65,400,5.09801502296253,5.51181494365754,5.09801502296253,5.51181494365754,1208.313426354,0.0,1.0
2008-09-18,15.4,15.4,15.4,15.4,0,5.09801502296253,5.09801502296253,5.09801502296253,5.09801502296253,0,0.0,1.0
2008-09-19,16.48,16.48,16.0,16.0,300,5.45553815444302,5.45553815444302,5.29663898489614,5.29663898489614,906.235069765497,0.0,1.0
2008-09-22,17.0,17.0,16.0,16.0,1100,5.62767892145214,5.62767892145214,5.29663898489614,5.29663898489614,3322.86192247349,0.0,1.0
2008-09-23,17.0,17.0,17.0,17.0,0,5.62767892145214,5.62767892145214,5.62767892145214,5.62767892145214,0,0.0,1.0
2008-09-24,16.0,16.0,16.0,16.0,300,5.29663898489614,5.29663898489614,5.29663898489614,5.29663898489614,906.235069765496,0.0,1.0
2008-09-25,16.0,16.0,16.0,16.0,0,5.29663898489614,5.29663898489614,5.29663898489614,5.29663898489614,0,0.0,1.0
2008-09-26,16.0,16.0,16.0,16.0,0,5.29663898489614,5.29663898489614,5.29663898489614,5.29663898489614,0,0.0,1.0
2008-09-29,16.0,16.0,16.0,16.0,0,5.31981178045506,5.31981178045506,5.31981178045506,5.31981178045506,0,0.07,1.0
2008-09-30,16.0,16.0,16.0,16.0,200,5.31981178045506,5.31981178045506,5.31981178045506,5.31981178045506,601.525041122088,0.0,1.0
2008-10-01,15.15,15.18,15.15,15.18,500,5.03719677961838,5.04717142670673,5.03719677961838,5.04717142670673,1503.81260280522,0.0,1.0
2008-10-02,15.18,15.18,15.18,15.18,1000,5.04717142670673,5.04717142670673,5.04717142670673,5.04717142670673,3007.62520561045,0.0,1.0
2008-10-03,16.3,16.3,16.3,16.3,100,5.41955825133859,5.41955825133859,5.41955825133859,5.41955825133859,300.762520561044,0.0,1.0
2008-10-06,13.43,13.43,13.43,13.43,800,4.46531701321946,4.46531701321946,4.46531701321946,4.46531701321946,2406.10016448836,0.0,1.0
2008-10-07,13.43,13.43,13.43,13.43,0,4.46531701321946,4.46531701321946,4.46531701321946,4.46531701321946,0,0.0,1.0
2008-10-08,14.0001,14.0001,14.0,14.0,200,4.6548685567218,4.6548685567218,4.65483530789817,4.65483530789817,601.525041122089,0.0,1.0
2008-10-09,14.9,14.9,13.99,14.0,4700,4.95407472054877,4.95407472054877,4.65151042553539,4.65483530789817,14135.8384663691,0.0,1.0
2008-10-10,14.9,14.9,14.9,14.9,0,4.95407472054877,4.95407472054877,4.95407472054877,4.95407472054877,0,0.0,1.0
2008-10-13,14.9,14.9,14.9,14.9,0,4.95407472054877,4.95407472054877,4.95407472054877,4.95407472054877,0,0.0,1.0
2008-10-14,14.9,14.9,14.9,14.9,0,4.95407472054877,4.95407472054877,4.95407472054877,4.95407472054877,0,0.0,1.0
2008-10-15,15.05,15.3,15.05,15.05,1500,5.00394795599054,5.08707001506015,5.00394795599054,5.00394795599054,4511.43780841566,0.0,1.0
2008-10-16,15.05,15.05,15.05,15.05,0,5.00394795599054,5.00394795599054,5.00394795599054,5.00394795599054,0,0.0,1.0
2008-10-17,15.05,15.05,15.05,15.05,0,5.00394795599054,5.00394795599054,5.00394795599054,5.00394795599054,0,0.0,1.0
2008-10-20,15.05,15.05,15.05,15.05,0,5.00394795599054,5.00394795599054,5.00394795599054,5.00394795599054,0,0.0,1.0
2008-10-21,14.9999,15.0,14.9999,15.0,800,4.98729029535299,4.98732354417662,4.98729029535299,4.98732354417662,2406.10016448835,0.0,1.0
2008-10-22,15.0,15.0,15.0,15.0,0,4.98732354417662,4.98732354417662,4.98732354417662,4.98732354417662,0,0.0,1.0
2008-10-23,15.0,15.0,15.0,15.0,0,4.98732354417662,4.98732354417662,4.98732354417662,4.98732354417662,0,0.0,1.0
2008-10-24,15.0,15.0,15.0,15.0,0,4.98732354417662,4.98732354417662,4.98732354417662,4.98732354417662,0,0.0,1.0
2008-10-27,15.0,15.0,15.0,15.0,0,4.98732354417662,4.98732354417662,4.98732354417662,4.98732354417662,0,0.0,1.0
2008-10-28,15.0,15.0,15.0,15.0,0,4.98732354417662,4.98732354417662,4.98732354417662,4.98732354417662,0,0.0,1.0
2008-10-29,16.98,16.99,16.4,16.4,3400,5.64565025200793,5.64897513437071,5.45280707496643,5.45280707496643,10225.9256990755,0.0,1.0
2008-10-30,16.98,16.98,16.98,16.98,0,5.64565025200793,5.64565025200793,5.64565025200793,5.64565025200793,0,0.0,1.0
2008-10-31,17.25,17.25,16.98,16.98,3000,5.73542207580311,5.73542207580311,5.64565025200793,5.64565025200793,9022.87561683133,0.0,1.0
2008-11-03,17.25,17.25,17.25,17.25,0,5.73542207580311,5.73542207580311,5.73542207580311,5.73542207580311,0,0.0,1.0
2008-11-04,16.5,16.5,16.5,16.5,100,5.48605589859428,5.48605589859428,5.48605589859428,5.48605589859428,300.762520561044,0.0,1.0
2008-11-05,16.25,16.25,16.25,16.25,500,5.40293383952467,5.40293383952467,5.40293383952467,5.40293383952467,1503.81260280522,0.0,1.0
2008-11-06,16.25,16.25,16.25,16.25,200,5.40293383952467,5.40293383952467,5.40293383952467,5.40293383952467,601.525041122088,0.0,1.0
2008-11-07,16.25,16.25,16.25,16.25,0,5.40293383952467,5.40293383952467,5.40293383952467,5.40293383952467,0,0.0,1.0
2008-11-10,15.2501,15.2501,15.2501,15.2501,100,5.07047885206985,5.07047885206985,5.07047885206985,5.07047885206985,300.762520561045,0.0,1.0
2008-11-11,15.6,15.6,15.6,15.6,200,5.18681648594368,5.18681648594368,5.18681648594368,5.18681648594368,601.525041122089,0.0,1.0
2008-11-12,15.6,15.6,15.6,15.6,0,5.18681648594368,5.18681648594368,5.18681648594368,5.18681648594368,0,0.0,1.0
2008-11-13,15.6,15.6,15.6,15.6,0,5.18681648594368,5.18681648594368,5.18681648594368,5.18681648594368,0,0.0,1.0
2008-11-14,15.6,15.6,15.6,15.6,0,5.18681648594368,5.18681648594368,5.18681648594368,5.18681648594368,0,0.0,1.0
2008-11-17,15.25,15.53,15.25,15.53,3100,5.07044560324623,5.16354230940419,5.07044560324623,5.16354230940419,9323.63813739237,0.0,1.0
2008-11-18,15.3,15.3,15.3,15.3,500,5.08707001506015,5.08707001506015,5.08707001506015,5.08707001506015,1503.81260280522,0.0,1.0
2008-11-19,16.42,16.42,16.42,16.42,100,5.459456839692,5.459456839692,5.459456839692,5.459456839692,300.762520561045,0.0,1.0
2008-11-20,15.32,15.32,15.32,15.32,100,5.09371977978572,5.09371977978572,5.09371977978572,5.09371977978572,300.762520561044,0.0,1.0
2008-11-21,14.0,15.28,14.0,15.28,1603,4.65483530789817,5.08042025033458,4.65483530789817,5.08042025033458,4821.22320459355,0.0,1.0
2008-11-24,14.0,14.0,14.0,14.0,100,4.65483530789817,4.65483530789817,4.65483530789817,4.65483530789817,300.762520561045,0.0,1.0
2008-11-25,14.0,14.0,14.0,14.0,0,4.65483530789817,4.65483530789817,4.65483530789817,4.65483530789817,0,0.0,1.0
2008-11-26,14.5,14.69,14.5,14.69,200,4.82107942603739,4.8842521909303,4.82107942603739,4.8842521909303,601.525041122089,0.0,1.0
2008-11-28,14.5,14.5,14.5,14.5,0,4.82107942603739,4.82107942603739,4.82107942603739,4.82107942603739,0,0.0,1.0
2008-12-01,14.5,14.5,14.5,14.5,0,4.82107942603739,4.82107942603739,4.82107942603739,4.82107942603739,0,0.0,1.0
2008-12-02,14.5,14.5,14.5,14.5,0,4.82107942603739,4.82107942603739,4.82107942603739,4.82107942603739,0,0.0,1.0
2008-12-03,14.5,14.5,14.5,14.5,0,4.82107942603739,4.82107942603739,4.82107942603739,4.82107942603739,0,0.0,1.0
2008-12-04,14.0,14.0,14.0,14.0,200,4.65483530789817,4.65483530789817,4.65483530789817,4.65483530789817,601.525041122089,0.0,1.0
2008-12-05,14.0,14.0,14.0,14.0,0,4.65483530789817,4.65483530789817,4.65483530789817,4.65483530789817,0,0.0,1.0
2008-12-08,14.0,14.0001,14.0,14.0,3000,4.65483530789817,4.6548685567218,4.65483530789817,4.65483530789817,9022.87561683134,0.0,1.0
2008-12-09,14.0,14.0,14.0,14.0,0,4.65483530789817,4.65483530789817,4.65483530789817,4.65483530789817,0,0.0,1.0
2008-12-10,14.5,14.5,14.5,14.5,100,4.82107942603739,4.82107942603739,4.82107942603739,4.82107942603739,300.762520561045,0.0,1.0
2008-12-11,14.5,14.5,14.5,14.5,900,4.82107942603739,4.82107942603739,4.82107942603739,4.82107942603739,2706.8626850494,0.0,1.0
2008-12-12,14.698,14.698,14.698,14.698,200,4.88691209682053,4.88691209682053,4.88691209682053,4.88691209682053,601.525041122088,0.0,1.0
2008-12-15,14.7,14.7,14.7,14.7,0,4.88757707329308,4.88757707329308,4.88757707329308,4.88757707329308,0,0.0,1.0
2008-12-16,14.698,14.698,14.698,14.698,50,4.88691209682053,4.88691209682053,4.88691209682053,4.88691209682053,150.381260280522,0.0,1.0
2008-12-17,14.7,14.7,14.7,14.7,0,4.88757707329308,4.88757707329308,4.88757707329308,4.88757707329308,0,0.0,1.0
2008-12-18,14.7499,14.7499,14.0,14.0,400,4.90416823628338,4.90416823628338,4.65483530789817,4.65483530789817,1203.05008224418,0.0,1.0
2008-12-19,14.1,14.11,14.1,14.11,109,4.68808413152602,4.6914090138888,4.68808413152602,4.6914090138888,327.831147411538,0.0,1.0
2008-12-22,14.11,14.11,14.11,14.11,87,4.6914090138888,4.6914090138888,4.6914090138888,4.6914090138888,261.663392888109,0.0,1.0
2008-12-23,14.11,14.11,14.11,14.11,0,4.6914090138888,4.6914090138888,4.6914090138888,4.6914090138888,0,0.0,1.0
2008-12-24,14.11,14.11,14.11,14.11,0,4.6914090138888,4.6914090138888,4.6914090138888,4.6914090138888,0,0.0,1.0
2008-12-26,14.2,14.2,14.0,14.0,1800,4.72133295515386,4.72133295515386,4.65483530789817,4.65483530789817,5413.7253700988,0.0,1.0
2008-12-29,14.2,14.2,14.2,14.2,0,4.74460713169335,4.74460713169335,4.74460713169335,4.74460713169335,0,0.07,1.0
2008-12-30,14.2,14.2,14.2,14.2,0,4.74460713169335,4.74460713169335,4.74460713169335,4.74460713169335,0,0.0,1.0
2008-12-31,13.0,13.0,13.0,13.0,300,4.34365441633899,4.34365441633899,4.34365441633899,4.34365441633899,897.861483945373,0.0,1.0
2009-01-02,13.0,13.0,13.0,13.0,0,4.34365441633899,4.34365441633899,4.34365441633899,4.34365441633899,0,0.0,1.0
2009-01-05,13.0,13.0,13.0,13.0,0,4.34365441633899,4.34365441633899,4.34365441633899,4.34365441633899,0,0.0,1.0
2009-01-06,15.08,15.08,13.25,13.25,1900,5.03863912295322,5.03863912295322,4.42718623203781,4.42718623203781,5686.45606498737,0.0,1.0
2009-01-07,15.08,15.08,15.08,15.08,0,5.03863912295322,5.03863912295322,5.03863912295322,5.03863912295322,0,0.0,1.0
2009-01-08,13.05,13.06,13.05,13.06,500,4.36036077947875,4.3637020521067,4.36036077947875,4.3637020521067,1496.43580657562,0.0,1.0
2009-01-09,12.448,13.05,12.25,13.05,400,4.15921616727598,4.36036077947875,4.09305896924251,4.36036077947875,1197.1486452605,0.0,1.0
2009-01-12,12.45,12.45,12.45,12.45,0,4.15988442180157,4.15988442180157,4.15988442180157,4.15988442180157,0,0.0,1.0
2009-01-13,12.45,12.45,12.45,12.45,0,4.15988442180157,4.15988442180157,4.15988442180157,4.15988442180157,0,0.0,1.0
2009-01-14,13.0,13.0,13.0,13.0,100,4.34365441633899,4.34365441633899,4.34365441633899,4.34365441633899,299.287161315124,0.0,1.0
2009-01-15,14.48,14.48,14.48,14.48,100,4.83816276527604,4.83816276527604,4.83816276527604,4.83816276527604,299.287161315125,0.0,1.0
2009-01-16,11.0,12.7,11.0,12.7,500,3.67539989074837,4.24341623750039,3.67539989074837,4.24341623750039,1496.43580657562,0.0,1.0
2009-01-20,12.6,12.6,11.0,11.0,100,4.21000351122086,4.21000351122086,3.67539989074837,3.67539989074837,299.287161315125,0.0,1.0
2009-01-21,12.6,12.6,12.6,12.6,0,4.21000351122086,4.21000351122086,4.21000351122086,4.21000351122086,0,0.0,1.0
2009-01-22,12.6,12.6,12.6,12.6,0,4.21000351122086,4.21000351122086,4.21000351122086,4.21000351122086,0,0.0,1.0
2009-01-23,13.0001,13.0001,13.0,13.0,400,4.34368782906527,4.34368782906527,4.34365441633899,4.34365441633899,1197.1486452605,0.0,1.0
2009-01-26,13.0001,13.0001,13.0001,13.0001,0,4.34368782906527,4.34368782906527,4.34368782906527,4.34368782906527,0,0.0,1.0
2009-01-27,13.0,13.0,13.0,13.0,200,4.34365441633899,4.34365441633899,4.34365441633899,4.34365441633899,598.574322630249,0.0,1.0
2009-01-28,13.0,13.0,13.0,13.0,0,4.34365441633899,4.34365441633899,4.34365441633899,4.34365441633899,0,0.0,1.0
2009-01-29,11.55,14.25,11.55,13.0,3828,3.85916988528579,4.76131349483312,3.85916988528579,4.34365441633899,11456.712535143,0.0,1.0
2009-01-30,12.6,12.6,12.6,12.6,100,4.21000351122086,4.21000351122086,4.21000351122086,4.21000351122086,299.287161315125,0.0,1.0
2009-02-02,12.4,12.4,12.4,12.4,100,4.1431780586618,4.1431780586618,4.1431780586618,4.1431780586618,299.287161315125,0.0,1.0
2009-02-03,12.4,12.4,12.4,12.4,0,4.1431780586618,4.1431780586618,4.1431780586618,4.1431780586618,0,0.0,1.0
2009-02-04,12.49,12.6,12.49,12.6,200,4.17324951231338,4.21000351122086,4.17324951231338,4.21000351122086,598.574322630249,0.0,1.0
2009-02-05,14.1,14.1,14.02,14.0999,1900,4.71119440541382,4.71119440541382,4.6844642243902,4.71116099268754,5686.45606498737,0.0,1.0
2009-02-06,14.1,14.1,14.1,14.1,0,4.71119440541382,4.71119440541382,4.71119440541382,4.71119440541382,0,0.0,1.0
2009-02-09,14.1,14.1,14.1,14.1,0,4.71119440541382,4.71119440541382,4.71119440541382,4.71119440541382,0,0.0,1.0
2009-02-10,14.1,14.1,14.1,14.1,0,4.71119440541382,4.71119440541382,4.71119440541382,4.71119440541382,0,0.0,1.0
2009-02-11,14.05,14.1,14.05,14.1,2200,4.69448804227406,4.71119440541382,4.69448804227406,4.71119440541382,6584.31754893274,0.0,1.0
2009-02-12,14.0,14.0,13.02,13.02,2400,4.67778167913429,4.67778167913429,4.35033696159489,4.35033696159489,7182.891871563,0.0,1.0
2009-02-13,14.0,14.09,14.0,14.09,300,4.67778167913429,4.70785313278587,4.67778167913429,4.70785313278587,897.861483945375,0.0,1.0
2009-02-17,12.38,12.6,12.38,12.6,200,4.1364955134059,4.21000351122086,4.1364955134059,4.21000351122086,598.574322630249,0.0,1.0
2009-02-18,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-19,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-20,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-23,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-24,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-25,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-26,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-02-27,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-03-02,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-03-03,12.38,12.38,12.38,12.38,0,4.1364955134059,4.1364955134059,4.1364955134059,4.1364955134059,0,0.0,1.0
2009-03-04,12.3,12.6,12.3,12.6,200,4.10976533238227,4.21000351122086,4.10976533238227,4.21000351122086,598.57432263025,0.0,1.0
2009-03-05,12.3,12.3,12.3,12.3,0,4.10976533238227,4.10976533238227,4.10976533238227,4.10976533238227,0,0.0,1.0
2009-03-06,11.835,11.835,11.835,11.835,100,3.95439615518245,3.95439615518245,3.95439615518245,3.95439615518245,299.287161315125,0.0,1.0
2009-03-09,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-10,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-11,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-12,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-13,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-16,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-17,11.84,11.84,11.84,11.84,0,3.95606679149643,3.95606679149643,3.95606679149643,3.95606679149643,0,0.0,1.0
2009-03-18,12.3,12.3,12.3,12.3,200,4.10976533238227,4.10976533238227,4.10976533238227,4.10976533238227,598.57432263025,0.0,1.0
2009-03-19,11.0,11.23,10.95,11.23,400,3.67539989074837,3.75224916119129,3.65869352760861,3.75224916119129,1197.1486452605,0.0,1.0
2009-03-20,11.24,11.24,11.24,11.24,100,3.75559043381925,3.75559043381925,3.75559043381925,3.75559043381925,299.287161315124,0.0,1.0
2009-03-23,11.24,11.24,11.24,11.24,0,3.75559043381925,3.75559043381925,3.75559043381925,3.75559043381925,0,0.0,1.0
2009-03-24,11.24,11.24,11.24,11.24,0,3.75559043381925,3.75559043381925,3.75559043381925,3.75559043381925,0,0.0,1.0
2009-03-25,11.24,11.24,11.24,11.24,0,3.75559043381925,3.75559043381925,3.75559043381925,3.75559043381925,0,0.0,1.0
2009-03-26,11.05,11.05,10.5,11.0,2400,3.69210625388814,3.69210625388814,3.50833625935072,3.67539989074837,7182.89187156299,0.0,1.0
2009-03-27,11.05,11.05,11.05,11.05,200,3.69210625388814,3.69210625388814,3.69210625388814,3.69210625388814,598.574322630249,0.0,1.0
2009-03-30,10.5,11.25,10.5,11.24,700,3.53172516774639,3.78399125115685,3.53172516774639,3.78062770337804,2081.13588993961,0.07,1.0
2009-03-31,11.1,11.25,11.0,11.0,4100,3.73353803447476,3.78399125115685,3.69990255668669,3.69990255668669,12189.5102125034,0.0,1.0
2009-04-01,11.1,11.1,11.1,11.1,0,3.73353803447476,3.73353803447476,3.73353803447476,3.73353803447476,0,0.0,1.0
2009-04-02,11.25,11.25,11.1,11.1,2000,3.78399125115685,3.78399125115685,3.73353803447476,3.73353803447476,5946.10254268459,0.0,1.0
2009-04-03,10.6,11.05,10.6,11.0,17200,3.56536064553445,3.71672029558073,3.56536064553445,3.69990255668669,51136.4818670876,0.0,1.0
2009-04-06,10.6,10.6,10.6,10.6,0,3.56536064553445,3.56536064553445,3.56536064553445,3.56536064553445,0,0.0,1.0
2009-04-07,10.6,10.6,10.6,10.6,0,3.56536064553445,3.56536064553445,3.56536064553445,3.56536064553445,0,0.0,1.0
2009-04-08,10.6,10.6,10.6,10.6,0,3.56536064553445,3.56536064553445,3.56536064553445,3.56536064553445,0,0.0,1.0
2009-04-09,10.6,10.6,10.6,10.6,0,3.56536064553445,3.56536064553445,3.56536064553445,3.56536064553445,0,0.0,1.0
2009-04-13,11.0,11.0,11.0,11.0,100,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,297.30512713423,0.0,1.0
2009-04-14,10.84,11.1,10.84,11.1,6100,3.6460857922258,3.73353803447476,3.6460857922258,3.73353803447476,18135.612755188,0.0,1.0
2009-04-15,10.84,10.84,10.84,10.84,7,3.6460857922258,3.6460857922258,3.6460857922258,3.6460857922258,20.8113588993961,0.0,1.0
2009-04-16,10.8,10.8,10.8,10.8,3500,3.63263160111057,3.63263160111057,3.63263160111057,3.63263160111057,10405.6794496981,0.0,1.0
2009-04-17,11.47,11.64,11.47,11.64,600,3.85798930229058,3.91516961453028,3.85798930229058,3.91516961453028,1783.83076280538,0.0,1.0
2009-04-20,11.47,11.47,11.47,11.47,0,3.85798930229058,3.85798930229058,3.85798930229058,3.85798930229058,0,0.0,1.0
2009-04-21,11.47,11.47,11.47,11.47,0,3.85798930229058,3.85798930229058,3.85798930229058,3.85798930229058,0,0.0,1.0
2009-04-22,11.47,11.47,11.47,11.47,0,3.85798930229058,3.85798930229058,3.85798930229058,3.85798930229058,0,0.0,1.0
2009-04-23,12.1,12.1,12.1,12.1,100,4.06989281235536,4.06989281235536,4.06989281235536,4.06989281235536,297.30512713423,0.0,1.0
2009-04-24,12.1,12.1,12.1,12.1,0,4.06989281235536,4.06989281235536,4.06989281235536,4.06989281235536,0,0.0,1.0
2009-04-27,11.25,11.73,11.25,11.73,800,3.78399125115685,3.94544154453954,3.78399125115685,3.94544154453954,2378.44101707384,0.0,1.0
2009-04-28,10.63,10.63,10.63,10.63,100,3.57545128887087,3.57545128887087,3.57545128887087,3.57545128887087,297.30512713423,0.0,1.0
2009-04-29,10.65,10.65,10.65,10.65,100,3.58217838442848,3.58217838442848,3.58217838442848,3.58217838442848,297.30512713423,0.0,1.0
2009-04-30,12.57,12.6,10.5,10.55,2900,4.22797955795925,4.23807020129567,3.53172516774639,3.54854290664042,8621.84868689267,0.0,1.0
2009-05-01,10.5,12.42,10.5,12.42,2300,3.53172516774639,4.17752634127716,3.53172516774639,4.17752634127716,6838.01792408729,0.0,1.0
2009-05-04,10.4999,10.4999,10.45,10.47,800,3.5316915322686,3.5316915322686,3.51490742885236,3.52163452440997,2378.44101707384,0.0,1.0
2009-05-05,10.55,10.55,10.55,10.55,300,3.54854290664042,3.54854290664042,3.54854290664042,3.54854290664042,891.91538140269,0.0,1.0
2009-05-06,10.55,10.55,10.55,10.55,0,3.54854290664042,3.54854290664042,3.54854290664042,3.54854290664042,0,0.0,1.0
2009-05-07,10.45,10.45,10.45,10.45,700,3.51490742885236,3.51490742885236,3.51490742885236,3.51490742885236,2081.13588993961,0.0,1.0
2009-05-08,10.45,10.45,10.45,10.45,0,3.51490742885236,3.51490742885236,3.51490742885236,3.51490742885236,0,0.0,1.0
2009-05-11,11.43,11.43,10.52,10.97,2264,3.84453511117536,3.84453511117536,3.538452263304,3.68981191335028,6730.98807831896,0.0,1.0
2009-05-12,11.2,12.26,11.11,12.26,1900,3.76717351226282,4.12370957681626,3.73690158225356,4.12370957681626,5648.79741555036,0.0,1.0
2009-05-13,11.2,11.2,11.2,11.2,0,3.76717351226282,3.76717351226282,3.76717351226282,3.76717351226282,0,0.0,1.0
2009-05-14,11.2,11.2,11.2,11.2,0,3.76717351226282,3.76717351226282,3.76717351226282,3.76717351226282,0,0.0,1.0
2009-05-15,11.0,11.0,10.5,10.5,400,3.69990255668669,3.69990255668669,3.53172516774639,3.53172516774639,1189.22050853692,0.0,1.0
2009-05-18,11.0,11.0,11.0,11.0,0,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,0,0.0,1.0
2009-05-19,10.985,10.985,10.985,10.985,400,3.69485723501849,3.69485723501849,3.69485723501849,3.69485723501849,1189.22050853692,0.0,1.0
2009-05-20,11.0,11.0,10.5,10.5,3200,3.69990255668669,3.69990255668669,3.53172516774639,3.53172516774639,9513.76406829537,0.0,1.0
2009-05-21,11.0,11.0,11.0,11.0,0,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,0,0.0,1.0
2009-05-22,11.0,11.0,11.0,11.0,0,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,0,0.0,1.0
2009-05-26,12.64,12.64,10.61,10.94,2600,4.25152439241089,4.25152439241089,3.56872419331326,3.67972127001386,7729.93330548998,0.0,1.0
2009-05-27,13.225,13.41,12.15,12.63,7100,4.44829193747105,4.51051757137896,4.08671055124939,4.24816084463209,21108.6640265303,0.0,1.0
2009-05-28,11.0,13.2,10.75,13.2,3400,3.69990255668669,4.43988306802403,3.61581386221654,4.43988306802403,10108.3743225638,0.0,1.0
2009-05-29,11.0,11.0,11.0,11.0,0,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,0,0.0,1.0
2009-06-01,11.02,11.02,10.97,10.97,900,3.70662965224431,3.70662965224431,3.68981191335028,3.68981191335028,2675.74614420807,0.0,1.0
2009-06-02,11.02,11.02,11.02,11.02,0,3.70662965224431,3.70662965224431,3.70662965224431,3.70662965224431,0,0.0,1.0
2009-06-03,11.02,11.02,11.02,11.02,0,3.70662965224431,3.70662965224431,3.70662965224431,3.70662965224431,0,0.0,1.0
2009-06-04,11.02,11.02,11.02,11.02,0,3.70662965224431,3.70662965224431,3.70662965224431,3.70662965224431,0,0.0,1.0
2009-06-05,11.0,11.85,11.0,11.07,7300,3.69990255668669,3.98580411788521,3.69990255668669,3.72344739113834,21703.2742807988,0.0,1.0
2009-06-08,11.3,11.3,11.3,11.3,3000,3.80080899005088,3.80080899005088,3.80080899005088,3.80080899005088,8919.15381402689,0.0,1.0
2009-06-09,11.1,11.1,11.1,11.1,100,3.73353803447476,3.73353803447476,3.73353803447476,3.73353803447476,297.30512713423,0.0,1.0
2009-06-10,11.1,11.48,11.03,11.45,500,3.73353803447476,3.86135285006939,3.70999320002311,3.85126220673297,1486.52563567115,0.0,1.0
2009-06-11,11.28,11.35,11.0,11.005,2100,3.79408189449327,3.81762672894491,3.69990255668669,3.7015843305761,6243.40766981882,0.0,1.0
2009-06-12,11.16,11.16,11.16,11.16,100,3.75371932114759,3.75371932114759,3.75371932114759,3.75371932114759,297.30512713423,0.0,1.0
2009-06-15,11.16,11.16,11.16,11.16,0,3.75371932114759,3.75371932114759,3.75371932114759,3.75371932114759,0,0.0,1.0
2009-06-16,11.16,11.16,11.16,11.16,0,3.75371932114759,3.75371932114759,3.75371932114759,3.75371932114759,0,0.0,1.0
2009-06-17,11.16,11.16,11.16,11.16,0,3.75371932114759,3.75371932114759,3.75371932114759,3.75371932114759,0,0.0,1.0
2009-06-18,13.95,13.95,11.0,11.24,3900,4.69214915143449,4.69214915143449,3.69990255668669,3.78062770337804,11594.899958235,0.0,1.0
2009-06-19,11.03,13.63,10.9,13.32,12000,3.70999320002311,4.5845156225127,3.66626707889863,4.48024564136971,35676.6152561076,0.0,1.0
2009-06-22,11.1,11.92,11.1,11.92,600,3.73353803447476,4.00934895233685,3.73353803447476,4.00934895233685,1783.83076280538,0.0,1.0
2009-06-23,10.91,11.12,10.9,11.12,2800,3.66963062667744,3.74026513003237,3.66626707889863,3.74026513003237,8324.54355975844,0.0,1.0
2009-06-24,11.0,11.0,11.0,11.0,221,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,657.044330966649,0.0,1.0
2009-06-25,11.0,11.1,11.0,11.1,700,3.69990255668669,3.73353803447476,3.69990255668669,3.73353803447476,2081.13588993961,0.0,1.0
2009-06-26,11.0,11.0,11.0,11.0,0,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,0,0.0,1.0
2009-06-29,10.93,10.93,10.93,10.93,100,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,295.413185416103,0.07,1.0
2009-06-30,10.93,10.93,10.93,10.93,3000,3.69990255668669,3.69990255668669,3.69990255668669,3.69990255668669,8862.3955624831,0.0,1.0
2009-07-01,9.93,11.0,9.88,10.93,5100,3.36139363109779,3.72359818147792,3.34446818481835,3.69990255668669,15066.0724562213,0.0,1.0
2009-07-02,9.9,9.9,9.9,9.9,100,3.35123836333013,3.35123836333013,3.35123836333013,3.35123836333013,295.413185416103,0.0,1.0
2009-07-06,9.9,9.9,9.9,9.9,0,3.35123836333013,3.35123836333013,3.35123836333013,3.35123836333013,0,0.0,1.0
2009-07-07,9.9,9.9,9.9,9.9,0,3.35123836333013,3.35123836333013,3.35123836333013,3.35123836333013,0,0.0,1.0
2009-07-08,9.53,10.32,9.05,10.1399,6800,3.22599006086223,3.49341211207746,3.06350577657956,3.4324466545789,20088.096608295,0.0,1.0
2009-07-09,9.53,9.53,9.53,9.53,0,3.22599006086223,3.22599006086223,3.22599006086223,3.22599006086223,0,0.0,1.0
2009-07-10,9.53,9.53,9.53,9.53,0,3.22599006086223,3.22599006086223,3.22599006086223,3.22599006086223,0,0.0,1.0
2009-07-13,9.53,9.53,9.53,9.53,0,3.22599006086223,3.22599006086223,3.22599006086223,3.22599006086223,0,0.0,1.0
2009-07-14,9.5,9.5,9.5,9.5,500,3.21583479309457,3.21583479309457,3.21583479309457,3.21583479309457,1477.06592708051,0.0,1.0
2009-07-15,9.79,9.79,9.79,9.79,600,3.31400238151535,3.31400238151535,3.31400238151535,3.31400238151535,1772.47911249662,0.0,1.0
2009-07-16,9.79,9.79,9.79,9.79,0,3.31400238151535,3.31400238151535,3.31400238151535,3.31400238151535,0,0.0,1.0
2009-07-17,9.79,9.79,9.79,9.79,2,3.31400238151535,3.31400238151535,3.31400238151535,3.31400238151535,5.90826370832205,0.0,1.0
2009-07-20,9.79,9.79,9.79,9.79,0,3.31400238151535,3.31400238151535,3.31400238151535,3.31400238151535,0,0.0,1.0
2009-07-21,10.65,11.8,9.0,9.29,11400,3.6051200575218,3.99440532194904,3.04658033030011,3.1447479187209,33677.1031374358,0.0,1.0
2009-07-22,10.2,10.8,9.51,10.43,5217,3.4527910410068,3.65589639636014,3.21921988235045,3.53064809389224,15411.7058831581,0.0,1.0
2009-07-23,10.33,10.33,9.4,9.4,5371,3.49679720133335,3.49679720133335,3.18198390053568,3.18198390053568,15866.6421886989,0.0,1.0
2009-07-24,9.8,11.44,9.56,11.44,10300,3.31738747077124,3.87254210873703,3.2361453286299,3.87254210873703,30427.5580978586,0.0,1.0
2009-07-27,9.8,9.8,9.8,9.8,30,3.31738747077124,3.31738747077124,3.31738747077124,3.31738747077124,88.6239556248308,0.0,1.0
2009-07-28,9.39,9.39,9.325,9.325,400,3.17859881127979,3.17859881127979,3.15659573111651,3.15659573111651,1181.65274166441,0.0,1.0
2009-07-29,9.39,9.39,9.39,9.39,0,3.17859881127979,3.17859881127979,3.17859881127979,3.17859881127979,0,0.0,1.0
2009-07-30,9.39,9.39,9.39,9.39,0,3.17859881127979,3.17859881127979,3.17859881127979,3.17859881127979,0,0.0,1.0
2009-07-31,9.3,9.3,9.3,9.3,200,3.14813300797679,3.14813300797679,3.14813300797679,3.14813300797679,590.826370832205,0.0,1.0
2009-08-03,11.4,11.75,9.5,9.5,6600,3.85900175171348,3.97747987566959,3.21583479309457,3.21583479309457,19497.2702374628,0.0,1.0
2009-08-04,10.42,11.2,10.31,11.2,2000,3.52726300463635,3.7912999665957,3.49002702282158,3.7912999665957,5908.26370832207,0.0,1.0
2009-08-05,10.42,10.42,10.42,10.42,0,3.52726300463635,3.52726300463635,3.52726300463635,3.52726300463635,0,0.0,1.0
2009-08-06,9.28,10.57,9.25,10.08,1400,3.14136282946501,3.57803934347469,3.13120756169734,3.41216996993613,4135.78459582544,0.0,1.0
2009-08-07,9.28,9.28,9.28,9.28,0,3.14136282946501,3.14136282946501,3.14136282946501,3.14136282946501,0,0.0,1.0
2009-08-10,9.5,9.5213,9.5,9.51,2000,3.21583479309457,3.22304503320961,3.21583479309457,3.21921988235045,5908.26370832205,0.0,1.0
2009-08-11,9.5,9.5,9.5,9.5,0,3.21583479309457,3.21583479309457,3.21583479309457,3.21583479309457,0,0.0,1.0
2009-08-12,9.5,9.5,9.5,9.5,200,3.21583479309457,3.21583479309457,3.21583479309457,3.21583479309457,590.826370832205,0.0,1.0
2009-08-13,9.5,9.5,9.5,9.5,0,3.21583479309457,3.21583479309457,3.21583479309457,3.21583479309457,0,0.0,1.0
2009-08-14,9.25,9.42,9.25,9.33,900,3.13120756169734,3.18875407904745,3.13120756169734,3.15828827574445,2658.71866874493,0.0,1.0
2009-08-17,9.25,9.25,9.25,9.25,0,3.13120756169734,3.13120756169734,3.13120756169734,3.13120756169734,0,0.0,1.0
2009-08-18,9.25,9.25,8.88,9.25,1100,3.13120756169734,3.13120756169734,3.00595925922945,3.13120756169734,3249.54503957713,0.0,1.0
2009-08-19,8.68,8.68,8.68,8.68,600,2.93825747411167,2.93825747411167,2.93825747411167,2.93825747411167,1772.47911249662,0.0,1.0
2009-08-20,8.68,8.68,8.5,8.5,500,2.93825747411167,2.93825747411167,2.87732586750566,2.87732586750566,1477.06592708051,0.0,1.0
2009-08-21,8.5,8.64,8.5,8.64,1700,2.87732586750566,2.92471711708811,2.87732586750566,2.92471711708811,5022.02415207376,0.0,1.0
2009-08-24,8.05,9.33,8.05,8.65,3300,2.72499685099066,3.15828827574445,2.72499685099066,2.928102206344,9748.63511873139,0.0,1.0
2009-08-25,7.703,8.1,7.64,8.1,3800,2.60753425381131,2.7419222972701,2.58620819149921,2.7419222972701,11225.7010458119,0.0,1.0
2009-08-26,8.305,8.305,7.5,7.7,500,2.81131662701583,2.81131662701583,2.53881694191676,2.60651872703454,1477.06592708051,0.0,1.0
2009-08-27,8.5,8.5,8.3,8.3,2500,2.87732586750566,2.87732586750566,2.80962408238788,2.80962408238788,7385.32963540258,0.0,1.0
2009-08-28,8.5,8.75,8.445,8.455,1400,2.87732586750566,2.96195309890289,2.85870787659827,2.86209296585416,4135.78459582545,0.0,1.0
2009-08-31,8.5,8.5,8.5,8.5,0,2.87732586750566,2.87732586750566,2.87732586750566,2.87732586750566,0,0.0,1.0
2009-09-01,9.0,9.0,9.0,9.0,100,3.04658033030011,3.04658033030011,3.04658033030011,3.04658033030011,295.413185416103,0.0,1.0
2009-09-02,9.0,9.0,9.0,9.0,0,3.04658033030011,3.04658033030011,3.04658033030011,3.04658033030011,0,0.0,1.0
2009-09-03,9.2,9.75,9.0,9.72,15800,3.11428211541789,3.30046202449179,3.04658033030011,3.29030675672412,46675.2832957443,0.0,1.0
2009-09-04,9.2,9.2,9.2,9.2,0,3.11428211541789,3.11428211541789,3.11428211541789,3.11428211541789,0,0.0,1.0
2009-09-08,9.2,9.2,9.2,9.2,0,3.11428211541789,3.11428211541789,3.11428211541789,3.11428211541789,0,0.0,1.0
2009-09-09,9.15,9.68,8.99,9.0,12300,3.09735666913845,3.27676639970057,3.04319524104423,3.04658033030011,36335.8218061807,0.0,1.0
2009-09-10,10.0,10.0,9.64,9.64,500,3.38508925588902,3.38508925588902,3.26322604267701,3.26322604267701,1477.06592708051,0.0,1.0
2009-09-11,9.26,9.9625,9.25,9.9625,15000,3.13459265095323,3.37239517117943,3.13120756169734,3.37239517117943,44311.9778124154,0.0,1.0
2009-09-14,9.38,9.38,9.28,9.28,200,3.1752137220239,3.1752137220239,3.14136282946501,3.14136282946501,590.826370832205,0.0,1.0
2009-09-15,9.25,9.25,9.25,9.25,400,3.13120756169734,3.13120756169734,3.13120756169734,3.13120756169734,1181.65274166441,0.0,1.0
2009-09-16,9.93,9.93,9.93,9.93,100,3.36139363109779,3.36139363109779,3.36139363109779,3.36139363109779,295.413185416103,0.0,1.0
2009-09-17,9.93,9.93,9.93,9.93,0,3.36139363109779,3.36139363109779,3.36139363109779,3.36139363109779,0,0.0,1.0
2009-09-18,9.9,9.9,9.89,9.89,500,3.35123836333013,3.35123836333013,3.34785327407424,3.34785327407424,1477.06592708051,0.0,1.0
2009-09-21,9.9,9.9,9.9,9.9,0,3.35123836333013,3.35123836333013,3.35123836333013,3.35123836333013,0,0.0,1.0
2009-09-22,9.38,9.48,8.53,9.475,2400,3.1752137220239,3.20906461458279,2.88748113527333,3.20737206995484,7089.91644998647,0.0,1.0
2009-09-23,10.3,10.3,9.4,9.4,6600,3.48664193356569,3.48664193356569,3.18198390053568,3.18198390053568,19497.2702374628,0.0,1.0
2009-09-24,9.51,9.53,9.51,9.53,800,3.21921988235045,3.22599006086223,3.21921988235045,3.22599006086223,2363.30548332883,0.0,1.0
2009-09-25,10.42,11.0,10.32,10.4199,2300,3.52726300463635,3.72359818147792,3.49341211207746,3.5272291537438,6794.50326457038,0.0,1.0
2009-09-28,9.764,10.42,9.61,10.42,500,3.30520114945004,3.52726300463635,3.25307077490934,3.52726300463635,1477.06592708051,0.0,1.0
2009-09-29,9.76,9.76,9.76,9.76,0,3.3275427385389,3.3275427385389,3.3275427385389,3.3275427385389,0,0.07,1.0
2009-09-30,10.42,10.42,9.0,9.8,3900,3.55256099749748,3.55256099749748,3.06843080398055,3.34118020877882,11439.0717087269,0.0,1.0
2009-10-01,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-02,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-05,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-06,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-07,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-08,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-09,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-12,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-13,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-14,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-15,10.42,10.42,10.42,10.42,2444,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,7168.48493746885,0.0,1.0
2009-10-16,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-19,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-20,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-21,10.42,10.42,10.42,10.42,0,3.55256099749748,3.55256099749748,3.55256099749748,3.55256099749748,0,0.0,1.0
2009-10-22,9.11,9.11,9.11,9.11,400,3.10593384714031,3.10593384714031,3.10593384714031,3.10593384714031,1173.23812397199,0.0,1.0
2009-10-23,9.15,9.15,9.15,9.15,300,3.11957131738022,3.11957131738022,3.11957131738022,3.11957131738022,879.928592978993,0.0,1.0
2009-10-26,9.99,9.99,9.96,9.96,400,3.40595819241841,3.40595819241841,3.39573008973847,3.39573008973847,1173.23812397199,0.0,1.0
2009-10-27,9.99,9.99,9.99,9.99,0,3.40595819241841,3.40595819241841,3.40595819241841,3.40595819241841,0,0.0,1.0
2009-10-28,9.99,9.99,9.99,9.99,0,3.40595819241841,3.40595819241841,3.40595819241841,3.40595819241841,0,0.0,1.0
2009-10-29,9.99,9.99,9.99,9.99,0,3.40595819241841,3.40595819241841,3.40595819241841,3.40595819241841,0,0.0,1.0
2009-10-30,9.99,9.99,9.99,9.99,400,3.40595819241841,3.40595819241841,3.40595819241841,3.40595819241841,1173.23812397199,0.0,1.0
2009-11-02,10.25,10.25,9.96,9.96,6700,3.49460174897784,3.49460174897784,3.39573008973847,3.39573008973847,19651.7385765309,0.0,1.0
2009-11-03,10.25,10.25,10.25,10.25,0,3.49460174897784,3.49460174897784,3.49460174897784,3.49460174897784,0,0.0,1.0
2009-11-04,10.25,10.25,10.25,10.25,3600,3.49460174897784,3.49460174897784,3.49460174897784,3.49460174897784,10559.1431157479,0.0,1.0
2009-11-05,10.24,10.24,10.24,10.24,200,3.49119238141787,3.49119238141787,3.49119238141787,3.49119238141787,586.619061985994,0.0,1.0
2009-11-06,10.24,10.24,10.24,10.24,0,3.49119238141787,3.49119238141787,3.49119238141787,3.49119238141787,0,0.0,1.0
2009-11-09,10.24,10.24,10.24,10.24,0,3.49119238141787,3.49119238141787,3.49119238141787,3.49119238141787,0,0.0,1.0
2009-11-10,10.24,10.24,10.24,10.24,0,3.49119238141787,3.49119238141787,3.49119238141787,3.49119238141787,0,0.0,1.0
2009-11-11,10.24,10.24,10.24,10.24,0,3.49119238141787,3.49119238141787,3.49119238141787,3.49119238141787,0,0.0,1.0
2009-11-12,10.24,10.24,10.24,10.24,0,3.49119238141787,3.49119238141787,3.49119238141787,3.49119238141787,0,0.0,1.0
2009-11-13,9.14,9.5,9.14,9.5,400,3.11616194982024,3.23889918197947,3.11616194982024,3.23889918197947,1173.23812397199,0.0,1.0
2009-11-16,10.2,10.2,10.2,10.2,0,3.47755491117795,3.47755491117795,3.47755491117795,3.47755491117795,0,0.0,1.0
2009-11-17,10.2,10.2,10.2,10.2,0,3.47755491117795,3.47755491117795,3.47755491117795,3.47755491117795,0,0.0,1.0
2009-11-18,9.9,9.9,9.9,9.9,10500,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,30797.5007542647,0.0,1.0
2009-11-19,9.9,9.9,9.9,9.9,0,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,0,0.0,1.0
2009-11-20,9.9,9.9,9.9,9.9,0,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,0,0.0,1.0
2009-11-23,9.9,9.9,9.9,9.9,0,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,0,0.0,1.0
2009-11-24,9.9,9.9,9.9,9.9,0,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,0,0.0,1.0
2009-11-25,9.9,9.9,9.9,9.9,0,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,0,0.0,1.0
2009-11-27,9.9,9.9,9.9,9.9,0,3.3752738843786,3.3752738843786,3.3752738843786,3.3752738843786,0,0.0,1.0
2009-11-30,10.2,10.2,10.2,10.2,500,3.47755491117795,3.47755491117795,3.47755491117795,3.47755491117795,1466.54765496499,0.0,1.0
2009-12-01,10.2,10.2,10.2,10.2,0,3.47755491117795,3.47755491117795,3.47755491117795,3.47755491117795,0,0.0,1.0
2009-12-02,9.5,9.53,9.5,9.53,200,3.23889918197947,3.2491272846594,3.23889918197947,3.2491272846594,586.619061985994,0.0,1.0
2009-12-03,9.5,9.5,9.5,9.5,0,3.23889918197947,3.23889918197947,3.23889918197947,3.23889918197947,0,0.0,1.0
2009-12-04,9.5,9.5,9.5,9.5,300,3.23889918197947,3.23889918197947,3.23889918197947,3.23889918197947,879.928592978991,0.0,1.0
2009-12-07,9.1,9.24,8.99,9.23,2700,3.10252447958033,3.15025562542003,3.06502143642057,3.14684625786005,7919.35733681093,0.0,1.0
2009-12-08,9.1,9.1,9.1,9.1,0,3.10252447958033,3.10252447958033,3.10252447958033,3.10252447958033,0,0.0,1.0
2009-12-09,9.3,9.5,9.25,9.5,4500,3.1707118307799,3.23889918197947,3.15366499298001,3.23889918197947,13198.9288946849,0.0,1.0
2009-12-10,9.3,9.3,9.3,9.3,0,3.1707118307799,3.1707118307799,3.1707118307799,3.1707118307799,0,0.0,1.0
2009-12-11,9.5,9.695,9.1101,9.695,1000,3.23889918197947,3.30538184939904,3.10596794081591,3.30538184939904,2933.09530992997,0.0,1.0
2009-12-14,9.5,9.5,9.5,9.5,0,3.23889918197947,3.23889918197947,3.23889918197947,3.23889918197947,0,0.0,1.0
2009-12-15,9.4999,9.5,9.4,9.5,2900,3.23886508830387,3.23889918197947,3.20480550637968,3.23889918197947,8505.97639879691,0.0,1.0
2009-12-16,9.25,9.27,9.25,9.27,700,3.15366499298001,3.16048372809996,3.15366499298001,3.16048372809996,2053.16671695098,0.0,1.0
2009-12-17,9.25,9.25,9.25,9.25,0,3.15366499298001,3.15366499298001,3.15366499298001,3.15366499298001,0,0.0,1.0
2009-12-18,9.37,9.37,9.37,9.37,1816,3.19457740369975,3.19457740369975,3.19457740369975,3.19457740369975,5326.50108283283,0.0,1.0
2009-12-21,9.5,9.5,9.5,9.5,1816,3.23889918197947,3.23889918197947,3.23889918197947,3.23889918197947,5326.50108283282,0.0,1.0
2009-12-22,9.303,9.303,9.26,9.26,500,3.17173464104789,3.17173464104789,3.15707436053998,3.15707436053998,1466.54765496499,0.0,1.0
2009-12-23,9.6015,9.6015,9.59,9.5999,2500,3.27350426271325,3.27350426271325,3.26958349001927,3.27295876390365,7332.73827482493,0.0,1.0
2009-12-24,9.6,9.6,9.6,9.6,200,3.27299285757925,3.27299285757925,3.27299285757925,3.27299285757925,586.619061985995,0.0,1.0
2009-12-28,9.65,9.73,9.65,9.65,2400,3.29003969537914,3.31731463585897,3.29003969537914,3.29003969537914,7039.42874383194,0.0,1.0
2009-12-29,9.62,9.62,9.59,9.59,400,3.30367716561905,3.30367716561905,3.29337463807554,3.29337463807554,1164.76271956765,0.07,1.0
2009-12-30,9.62,9.62,9.62,9.62,0,3.30367716561905,3.30367716561905,3.30367716561905,3.30367716561905,0,0.0,1.0
2009-12-31,9.62,9.62,9.62,9.62,0,3.30367716561905,3.30367716561905,3.30367716561905,3.30367716561905,0,0.0,1.0
2010-01-04,9.7,9.7,9.6,9.61,3500,3.33115057240175,3.33115057240175,3.29680881392338,3.30024298977122,10191.6737962169,0.0,1.0
2010-01-05,9.6,9.62,9.6,9.62,900,3.29680881392338,3.30367716561905,3.29680881392338,3.30367716561905,2620.71611902722,0.0,1.0
2010-01-06,9.65,10.0015,9.61,10.0015,1000,3.31397969316257,3.43469097421403,3.30024298977122,3.43469097421403,2911.90679891912,0.0,1.0
2010-01-07,9.8,9.8,9.8,9.8,200,3.36549233088012,3.36549233088012,3.36549233088012,3.36549233088012,582.381359783825,0.0,1.0
2010-01-08,9.9999,10.0,9.99,9.99,600,3.43414150607838,3.43417584783686,3.43074167198902,3.43074167198902,1747.14407935148,0.0,1.0
2010-01-11,10.0,10.0,10.0,10.0,0,3.43417584783686,3.43417584783686,3.43417584783686,3.43417584783686,0,0.0,1.0
2010-01-12,10.0,10.0,10.0,10.0,0,3.43417584783686,3.43417584783686,3.43417584783686,3.43417584783686,0,0.0,1.0
2010-01-13,10.0,10.0,10.0,10.0,0,3.43417584783686,3.43417584783686,3.43417584783686,3.43417584783686,0,0.0,1.0
2010-01-14,10.15,10.15,9.985,10.0,3100,3.48568848555441,3.48568848555441,3.4290245840651,3.43417584783686,9026.91107664929,0.0,1.0
2010-01-15,10.15,10.15,10.15,10.15,119,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,346.516909071376,0.0,1.0
2010-01-19,10.15,10.15,10.15,10.15,0,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,0,0.0,1.0
2010-01-20,10.15,10.15,10.15,10.15,0,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,0,0.0,1.0
2010-01-21,10.15,10.15,9.855,10.13,2400,3.48568848555441,3.48568848555441,3.38438029804322,3.47882013385873,6988.5763174059,0.0,1.0
2010-01-22,10.15,10.15,10.15,10.15,0,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,0,0.0,1.0
2010-01-25,10.15,10.15,10.1331,10.1331,2700,3.48568848555441,3.48568848555441,3.47988472837156,3.47988472837156,7862.14835708164,0.0,1.0
2010-01-26,10.15,10.15,10.15,10.15,0,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,0,0.0,1.0
2010-01-27,10.15,10.15,10.15,10.15,0,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,0,0.0,1.0
2010-01-28,10.15,10.15,10.15,10.15,0,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,0,0.0,1.0
2010-01-29,10.15,10.15,10.15,10.15,2000,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,5823.81359783825,0.0,1.0
2010-02-01,10.15,10.15,10.1499,10.15,2100,3.48568848555441,3.48568848555441,3.48565414379593,3.48568848555441,6115.00427773017,0.0,1.0
2010-02-02,10.15,10.15,10.15,10.15,2100,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,6115.00427773017,0.0,1.0
2010-02-03,10.15,10.15,10.15,10.15,2000,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,5823.81359783825,0.0,1.0
2010-02-04,10.15,10.15,10.15,10.15,2000,3.48568848555441,3.48568848555441,3.48568848555441,3.48568848555441,5823.81359783825,0.0,1.0
2010-02-05,9.8001,9.8001,9.8,9.8,200,3.3655266726386,3.3655266726386,3.36549233088012,3.36549233088012,582.381359783825,0.0,1.0
2010-02-08,9.8,9.8,9.8,9.8,0,3.36549233088012,3.36549233088012,3.36549233088012,3.36549233088012,0,0.0,1.0
2010-02-09,10.25,10.25,10.15,10.15,1700,3.52003024403278,3.52003024403278,3.48568848555441,3.48568848555441,4950.24155816251,0.0,1.0
2010-02-10,10.25,10.25,10.25,10.25,0,3.52003024403278,3.52003024403278,3.52003024403278,3.52003024403278,0,0.0,1.0
2010-02-11,10.35,10.35,10.3,10.3,1100,3.55437200251114,3.55437200251114,3.53720112327196,3.53720112327196,3203.09747881105,0.0,1.0
2010-02-12,10.35,10.35,10.35,10.35,0,3.55437200251114,3.55437200251114,3.55437200251114,3.55437200251114,0,0.0,1.0
2010-02-16,9.89,10.26,9.89,10.0,2000,3.39639991351065,3.52346441988061,3.39639991351065,3.43417584783686,5823.81359783826,0.0,1.0
2010-02-17,9.89,10.21,9.78,9.93,2300,3.39639991351065,3.50629354064143,3.35862397918444,3.410136616902,6697.38563751399,0.0,1.0
2010-02-18,9.89,9.89,9.89,9.89,0,3.39639991351065,3.39639991351065,3.39639991351065,3.39639991351065,0,0.0,1.0
2010-02-19,9.89,9.89,9.89,9.89,0,3.39639991351065,3.39639991351065,3.39639991351065,3.39639991351065,0,0.0,1.0
2010-02-22,9.89,9.89,9.89,9.89,0,3.39639991351065,3.39639991351065,3.39639991351065,3.39639991351065,0,0.0,1.0
2010-02-23,9.65,9.66,9.65,9.65,600,3.31397969316257,3.3174138690104,3.31397969316257,3.31397969316257,1747.14407935147,0.0,1.0
2010-02-24,9.65,9.65,9.65,9.65,229,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,666.826656952479,0.0,1.0
2010-02-25,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-02-26,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-01,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-02,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-03,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-04,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-05,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-08,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-09,9.65,9.65,9.65,9.65,500,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,1455.95339945956,0.0,1.0
2010-03-10,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-11,9.65,9.65,9.65,9.65,0,3.31397969316257,3.31397969316257,3.31397969316257,3.31397969316257,0,0.0,1.0
2010-03-12,9.65,9.95,9.65,9.95,2625,3.31397969316257,3.41700496859767,3.31397969316257,3.41700496859767,7643.7553471627,0.0,1.0
2010-03-15,9.87,9.87,9.87,9.87,0,3.38953156181498,3.38953156181498,3.38953156181498,3.38953156181498,0,0.0,1.0
2010-03-16,9.87,9.87,9.87,9.87,0,3.38953156181498,3.38953156181498,3.38953156181498,3.38953156181498,0,0.0,1.0
2010-03-17,9.75,9.75,9.75,9.75,100,3.34832145164093,3.34832145164093,3.34832145164093,3.34832145164093,291.190679891913,0.0,1.0
2010-03-18,9.6,10.14,9.6,9.81,6300,3.29680881392338,3.48225430970657,3.29680881392338,3.36892650672795,18345.0128331905,0.0,1.0
2010-03-19,9.9,9.9,9.8999,9.8999,500,3.39983408935849,3.39983408935849,3.39979974760001,3.39979974760001,1455.95339945956,0.0,1.0
2010-03-22,9.9,9.9,9.9,9.9,0,3.39983408935849,3.39983408935849,3.39983408935849,3.39983408935849,0,0.0,1.0
2010-03-23,9.9,9.9,9.9,9.9,100,3.39983408935849,3.39983408935849,3.39983408935849,3.39983408935849,291.190679891913,0.0,1.0
2010-03-24,9.9,9.9,9.9,9.9,225,3.39983408935849,3.39983408935849,3.39983408935849,3.39983408935849,655.179029756803,0.0,1.0
2010-03-25,9.6,9.67,9.6,9.6201,2200,3.29680881392338,3.32084804485824,3.29680881392338,3.30371150737753,6406.19495762208,0.0,1.0
2010-03-26,10.0,10.0,9.6,9.6,5207,3.43417584783686,3.43417584783686,3.29680881392338,3.29680881392338,15162.2987019719,0.0,1.0
2010-03-29,10.0,10.0,9.51,9.62,800,3.43417584783686,3.43417584783686,3.26590123129285,3.30367716561905,2329.5254391353,0.0,1.0
2010-03-30,9.65,9.85,9.65,9.85,700,3.33801892409742,3.40720066345696,3.33801892409742,3.40720066345696,2023.65539369329,0.07,1.0
2010-03-31,9.702,10.18,9.7,10.18,3100,3.3560061763309,3.52135053340018,3.35531435893731,3.52135053340018,8961.90245778454,0.0,1.0
2010-04-01,9.7,9.7,9.7,9.7,0,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,0,0.0,1.0
2010-04-05,9.7,9.7,9.5,9.58,1700,3.35531435893731,3.35531435893731,3.28613261957777,3.31380531532159,4914.59167039797,0.0,1.0
2010-04-06,9.7,9.73,9.7,9.7,800,3.35531435893731,3.36569161984124,3.35531435893731,3.35531435893731,2312.74902136375,0.0,1.0
2010-04-07,9.7,9.7,9.7,9.7,0,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,0,0.0,1.0
2010-04-08,9.7,9.7,9.7,9.7,0,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,0,0.0,1.0
2010-04-09,9.7,9.7,9.7,9.7,2200,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,6360.05980875031,0.0,1.0
2010-04-12,9.7,9.73,9.7,9.73,1500,3.35531435893731,3.36569161984124,3.35531435893731,3.36569161984124,4336.40441505703,0.0,1.0
2010-04-13,9.7,9.7,9.7,9.7,0,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,0,0.0,1.0
2010-04-14,9.81,9.9,9.74,9.74,3900,3.39336431558505,3.42449609829684,3.36915070680921,3.36915070680921,11274.6514791483,0.0,1.0
2010-04-15,9.81,9.81,9.81,9.81,1089,3.39336431558505,3.39336431558505,3.39336431558505,3.39336431558505,3148.22960533141,0.0,1.0
2010-04-16,9.8999,9.9,9.8999,9.8999,700,3.42446150742716,3.42449609829684,3.42446150742716,3.42446150742716,2023.65539369328,0.0,1.0
2010-04-19,9.9,9.9,9.9,9.9,100,3.42449609829684,3.42449609829684,3.42449609829684,3.42449609829684,289.093627670469,0.0,1.0
2010-04-20,9.9,9.9,9.9,9.9,100,3.42449609829684,3.42449609829684,3.42449609829684,3.42449609829684,289.093627670469,0.0,1.0
2010-04-21,10.0,10.05,9.9,9.9,2200,3.4590869679766,3.47638240281649,3.42449609829684,3.42449609829684,6360.05980875033,0.0,1.0
2010-04-22,10.0,10.0,10.0,10.0,0,3.4590869679766,3.4590869679766,3.4590869679766,3.4590869679766,0,0.0,1.0
2010-04-23,10.0,10.0,10.0,10.0,0,3.4590869679766,3.4590869679766,3.4590869679766,3.4590869679766,0,0.0,1.0
2010-04-26,10.1,10.1,10.1,10.1,100,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,289.093627670469,0.0,1.0
2010-04-27,10.49,10.49,10.46,10.46,500,3.62858222940746,3.62858222940746,3.61820496850353,3.61820496850353,1445.46813835234,0.0,1.0
2010-04-28,10.49,10.49,10.49,10.49,751,3.62858222940746,3.62858222940746,3.62858222940746,3.62858222940746,2171.09314380522,0.0,1.0
2010-04-29,10.17,10.5,10.0,10.45,3500,3.51789144643221,3.63204131637543,3.4590869679766,3.61474588153555,10118.2769684664,0.0,1.0
2010-04-30,10.0,10.3,10.0,10.3,2200,3.4590869679766,3.5628595770159,3.4590869679766,3.5628595770159,6360.05980875033,0.0,1.0
2010-05-03,10.0,10.005,9.7,9.7,4800,3.4590869679766,3.46081651146059,3.35531435893731,3.35531435893731,13876.4941281825,0.0,1.0
2010-05-04,10.0,10.0,10.0,10.0,0,3.4590869679766,3.4590869679766,3.4590869679766,3.4590869679766,0,0.0,1.0
2010-05-05,10.11,10.42,9.9,10.42,300,3.49713692462435,3.60436862063162,3.42449609829684,3.60436862063162,867.280883011406,0.0,1.0
2010-05-06,10.11,10.11,10.11,10.11,0,3.49713692462435,3.49713692462435,3.49713692462435,3.49713692462435,0,0.0,1.0
2010-05-07,9.7,9.7,9.7,9.7,500,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,1445.46813835234,0.0,1.0
2010-05-10,9.7,9.7,9.7,9.7,0,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,0,0.0,1.0
2010-05-11,9.7,9.7,9.7,9.7,0,3.35531435893731,3.35531435893731,3.35531435893731,3.35531435893731,0,0.0,1.0
2010-05-12,10.43,10.43,10.06,10.06,400,3.6078277075996,3.6078277075996,3.47984148978446,3.47984148978446,1156.37451068188,0.0,1.0
2010-05-13,10.49,10.49,10.49,10.49,0,3.62858222940746,3.62858222940746,3.62858222940746,3.62858222940746,0,0.0,1.0
2010-05-14,10.49,10.49,10.49,10.49,0,3.62858222940746,3.62858222940746,3.62858222940746,3.62858222940746,0,0.0,1.0
2010-05-17,9.7,9.7,9.695,9.7,1200,3.35531435893731,3.35531435893731,3.35358481545332,3.35531435893731,3469.12353204562,0.0,1.0
2010-05-18,10.5,10.55,10.4099,10.4349,3900,3.63204131637543,3.64933675121532,3.60087494279397,3.60952266021391,11274.6514791483,0.0,1.0
2010-05-19,10.5,10.5,10.5,10.5,0,3.63204131637543,3.63204131637543,3.63204131637543,3.63204131637543,0,0.0,1.0
2010-05-20,10.5,10.5,10.5,10.5,0,3.63204131637543,3.63204131637543,3.63204131637543,3.63204131637543,0,0.0,1.0
2010-05-21,10.5,10.5,10.5,10.5,0,3.63204131637543,3.63204131637543,3.63204131637543,3.63204131637543,0,0.0,1.0
2010-05-24,10.5,10.5,10.5,10.5,0,3.63204131637543,3.63204131637543,3.63204131637543,3.63204131637543,0,0.0,1.0
2010-05-25,10.5,10.5,10.5,10.5,0,3.63204131637543,3.63204131637543,3.63204131637543,3.63204131637543,0,0.0,1.0
2010-05-26,11.0,11.0,11.0,11.0,200,3.80499566477427,3.80499566477427,3.80499566477427,3.80499566477427,578.187255340937,0.0,1.0
2010-05-27,10.7,11.25,10.5,11.0,7900,3.70122305573497,3.89147283897368,3.63204131637543,3.80499566477427,22838.396585967,0.0,1.0
2010-05-28,10.0085,10.7,10.0085,10.7,600,3.46202719189938,3.70122305573497,3.46202719189938,3.70122305573497,1734.56176602282,0.0,1.0
2010-06-01,10.01,10.01,10.01,10.01,0,3.46254605494458,3.46254605494458,3.46254605494458,3.46254605494458,0,0.0,1.0
2010-06-02,10.25,10.25,10.22,10.25,1000,3.54556414217602,3.54556414217602,3.53518688127209,3.54556414217602,2890.93627670469,0.0,1.0
2010-06-03,10.0,10.0,9.89,10.0,2400,3.4590869679766,3.4590869679766,3.42103701132886,3.4590869679766,6938.24706409127,0.0,1.0
2010-06-04,10.0,10.0,10.0,10.0,0,3.4590869679766,3.4590869679766,3.4590869679766,3.4590869679766,0,0.0,1.0
2010-06-07,10.0,10.0,10.0,10.0,0,3.4590869679766,3.4590869679766,3.4590869679766,3.4590869679766,0,0.0,1.0
2010-06-08,9.9999,9.9999,9.9999,9.9999,100,3.45905237710693,3.45905237710693,3.45905237710693,3.45905237710693,289.093627670469,0.0,1.0
2010-06-09,10.31,10.37,10.31,10.37,200,3.56631866398388,3.58707318579174,3.56631866398388,3.58707318579174,578.187255340938,0.0,1.0
2010-06-10,9.81,10.47,9.75,10.47,400,3.39336431558505,3.62166405547151,3.37260979377719,3.62166405547151,1156.37451068188,0.0,1.0
2010-06-11,10.1,10.1,10.09,10.09,800,3.49367783765637,3.49367783765637,3.49021875068839,3.49021875068839,2312.74902136375,0.0,1.0
2010-06-14,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-15,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-16,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-17,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-18,10.0,10.0,10.0,10.0,446,3.4590869679766,3.4590869679766,3.4590869679766,3.4590869679766,1289.35757941029,0.0,1.0
2010-06-21,10.1,10.1,10.1,10.1,446,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,1289.35757941029,0.0,1.0
2010-06-22,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-23,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-24,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-25,10.1,10.1,10.1,10.1,0,3.49367783765637,3.49367783765637,3.49367783765637,3.49367783765637,0,0.0,1.0
2010-06-28,9.705,9.705,9.7,9.7,200,3.3570439024213,3.3570439024213,3.35531435893731,3.35531435893731,578.187255340937,0.0,1.0
2010-06-29,9.7,9.7,9.43,9.43,1206,3.37952796771314,3.37952796771314,3.28545863252937,3.28545863252937,3461.48932980008,0.07,1.0
2010-06-30,9.7,9.7,9.43,9.43,2200,3.37952796771314,3.37952796771314,3.28545863252937,3.28545863252937,6314.49131472652,0.0,1.0
2010-07-01,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-02,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-06,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-07,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-08,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-09,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-12,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-13,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-14,9.43,9.43,9.43,9.43,200,3.28545863252937,3.28545863252937,3.28545863252937,3.28545863252937,574.044664975139,0.0,1.0
2010-07-15,8.95,8.95,8.95,8.95,200,3.11822425886934,3.11822425886934,3.11822425886934,3.11822425886934,574.044664975139,0.0,1.0
2010-07-16,9.1,9.1,9.1,9.1,100,3.1704850006381,3.1704850006381,3.1704850006381,3.1704850006381,287.022332487569,0.0,1.0
2010-07-19,9.1,9.1,9.1,9.1,0,3.1704850006381,3.1704850006381,3.1704850006381,3.1704850006381,0,0.0,1.0
2010-07-20,9.1,9.1,9.1,9.1,0,3.1704850006381,3.1704850006381,3.1704850006381,3.1704850006381,0,0.0,1.0
2010-07-21,9.1,9.1,9.1,9.1,0,3.1704850006381,3.1704850006381,3.1704850006381,3.1704850006381,0,0.0,1.0
2010-07-22,9.1,9.1,9.1,9.1,0,3.1704850006381,3.1704850006381,3.1704850006381,3.1704850006381,0,0.0,1.0
2010-07-23,9.7,9.7,9.7,9.7,300,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,861.066997462708,0.0,1.0
2010-07-26,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-27,9.7,9.7,9.22,9.5,1700,3.37952796771314,3.37952796771314,3.21229359405311,3.30984697868813,4879.37965228868,0.0,1.0
2010-07-28,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-29,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-07-30,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-08-02,8.91,8.91,8.91,8.91,500,3.10428806106434,3.10428806106434,3.10428806106434,3.10428806106434,1435.11166243785,0.0,1.0
2010-08-03,8.91,8.91,8.91,8.91,0,3.10428806106434,3.10428806106434,3.10428806106434,3.10428806106434,0,0.0,1.0
2010-08-04,8.91,8.91,8.91,8.91,0,3.10428806106434,3.10428806106434,3.10428806106434,3.10428806106434,0,0.0,1.0
2010-08-05,9.23,9.23,9.04,9.07,500,3.21577764350436,3.21577764350436,3.1495807039306,3.16003285228435,1435.11166243785,0.0,1.0
2010-08-06,9.18,9.18,9.0,9.0,200,3.19835739624811,3.19835739624811,3.1356445061256,3.1356445061256,574.044664975138,0.0,1.0
2010-08-09,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-10,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-11,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-12,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-13,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-16,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-17,9.18,9.18,9.18,9.18,0,3.19835739624811,3.19835739624811,3.19835739624811,3.19835739624811,0,0.0,1.0
2010-08-18,9.4999,9.5,9.4999,9.5,400,3.30981213819362,3.30984697868813,3.30981213819362,3.30984697868813,1148.08932995027,0.0,1.0
2010-08-19,9.4,9.4,9.4,9.4,500,3.27500648417562,3.27500648417562,3.27500648417562,3.27500648417562,1435.11166243785,0.0,1.0
2010-08-20,9.19,9.44,9.19,9.44,900,3.20184144569936,3.28894268198063,3.20184144569936,3.28894268198063,2583.20099238812,0.0,1.0
2010-08-23,9.7,9.7,9.5,9.5,400,3.37952796771314,3.37952796771314,3.30984697868813,3.30984697868813,1148.08932995028,0.0,1.0
2010-08-24,9.7,9.7,9.7,9.7,0,3.37952796771314,3.37952796771314,3.37952796771314,3.37952796771314,0,0.0,1.0
2010-08-25,9.48,9.48,9.48,9.48,100,3.30287887978563,3.30287887978563,3.30287887978563,3.30287887978563,287.022332487569,0.0,1.0
2010-08-26,9.31,9.31,9.31,9.31,100,3.24365003911437,3.24365003911437,3.24365003911437,3.24365003911437,287.022332487569,0.0,1.0
2010-08-27,9.3,9.3,9.3,9.3,1000,3.24016598966312,3.24016598966312,3.24016598966312,3.24016598966312,2870.22332487569,0.0,1.0
2010-08-30,9.3,9.3,9.3,9.3,0,3.24016598966312,3.24016598966312,3.24016598966312,3.24016598966312,0,0.0,1.0
2010-08-31,9.3,9.3,9.3,9.3,0,3.24016598966312,3.24016598966312,3.24016598966312,3.24016598966312,0,0.0,1.0
2010-09-01,9.27,9.27,9.27,9.27,300,3.22971384130936,3.22971384130936,3.22971384130936,3.22971384130936,861.066997462708,0.0,1.0
2010-09-02,9.27,9.27,9.27,9.27,0,3.22971384130936,3.22971384130936,3.22971384130936,3.22971384130936,0,0.0,1.0
2010-09-03,9.4999,9.4999,9.4999,9.4999,200,3.30981213819362,3.30981213819362,3.30981213819362,3.30981213819362,574.044664975137,0.0,1.0
2010-09-07,8.9,9.21,8.9,9.21,1100,3.10080401161309,3.20880954460186,3.10080401161309,3.20880954460186,3157.24565736326,0.0,1.0
2010-09-08,9.4,9.4,9.4,9.4,1400,3.27500648417562,3.27500648417562,3.27500648417562,3.27500648417562,4018.31265482597,0.0,1.0
2010-09-09,9.4,9.4,9.4,9.4,0,3.27500648417562,3.27500648417562,3.27500648417562,3.27500648417562,0,0.0,1.0
2010-09-10,9.1,9.11,9.0,9.0,400,3.1704850006381,3.17396905008935,3.1356445061256,3.1356445061256,1148.08932995028,0.0,1.0
2010-09-13,8.9,9.11,8.9,9.11,900,3.10080401161309,3.17396905008935,3.10080401161309,3.17396905008935,2583.20099238812,0.0,1.0
2010-09-14,8.67,8.9,8.67,8.89,1000,3.02067087423432,3.10080401161309,3.02067087423432,3.09731996216184,2870.22332487569,0.0,1.0
2010-09-15,8.7601,8.7601,8.76,8.76,500,3.05206215979009,3.05206215979009,3.05202731929558,3.05202731929558,1435.11166243785,0.0,1.0
2010-09-16,8.7485,8.75,8.7485,8.75,300,3.04802066242664,3.04854326984433,3.04802066242664,3.04854326984433,861.066997462708,0.0,1.0
2010-09-17,9.7,9.94,8.76,9.94,8600,3.37952796771314,3.46314515454316,3.05202731929558,3.46314515454316,24683.920593931,0.0,1.0
2010-09-20,9.048,10.35,9.048,10.35,3000,3.1523679434916,3.60599118204444,3.1523679434916,3.60599118204444,8610.66997462707,0.0,1.0
2010-09-21,9.05,9.05,9.05,9.05,0,3.15306475338185,3.15306475338185,3.15306475338185,3.15306475338185,0,0.0,1.0
2010-09-22,9.25,9.25,9.25,9.25,600,3.22274574240686,3.22274574240686,3.22274574240686,3.22274574240686,1722.13399492542,0.0,1.0
2010-09-23,9.5,9.5,9.5,9.5,200,3.30984697868813,3.30984697868813,3.30984697868813,3.30984697868813,574.044664975138,0.0,1.0
2010-09-24,9.5,9.5,9.5,9.5,0,3.30984697868813,3.30984697868813,3.30984697868813,3.30984697868813,0,0.0,1.0
2010-09-27,9.5,9.5,9.5,9.5,0,3.30984697868813,3.30984697868813,3.30984697868813,3.30984697868813,0,0.0,1.0
2010-09-28,9.0,9.01,9.0,9.01,300,3.1356445061256,3.13912855557685,3.1356445061256,3.13912855557685,861.066997462706,0.0,1.0
2010-09-29,9.05,9.14,9.05,9.14,200,3.1774530995406,3.20905208064101,3.1774530995406,3.20905208064101,569.638620397479,0.07,1.0
2010-09-30,9.25,9.25,9.05,9.15,1800,3.2476730575415,3.2476730575415,3.1774530995406,3.21256307854105,5126.7475835773,0.0,1.0
2010-10-01,9.0,9.0,9.0,9.0,700,3.15989811004038,3.15989811004038,3.15989811004038,3.15989811004038,1993.73517139117,0.0,1.0
2010-10-04,8.8,9.1,8.8,9.1,9100,3.08967815203948,3.19500808904083,3.08967815203948,3.19500808904083,25918.5572280853,0.0,1.0
2010-10-05,9.04,9.17,8.91,9.02,2800,3.17394210164056,3.21958507434114,3.12829912893998,3.16692010584047,7974.94068556469,0.0,1.0
2010-10-06,8.87,8.87,8.86,8.86,200,3.1142551373398,3.1142551373398,3.11074413943975,3.11074413943975,569.638620397477,0.0,1.0
2010-10-07,8.87,8.87,8.87,8.87,0,3.1142551373398,3.1142551373398,3.1142551373398,3.1142551373398,0,0.0,1.0
2010-10-08,8.96,8.96,8.9,8.9,700,3.1458541184402,3.1458541184402,3.12478813103993,3.12478813103993,1993.73517139117,0.0,1.0
2010-10-11,9.1499,9.1499,9.09,9.09,16400,3.21252796856205,3.21252796856205,3.19149709114078,3.19149709114078,46710.3668725932,0.0,1.0
2010-10-12,9.3,9.3,9.1,9.3,3400,3.26522804704173,3.26522804704173,3.19500808904083,3.26522804704173,9683.85654675711,0.0,1.0
2010-10-13,9.3,9.3,9.3,9.3,0,3.26522804704173,3.26522804704173,3.26522804704173,3.26522804704173,0,0.0,1.0
2010-10-14,9.14,9.14,9.14,9.14,100,3.20905208064101,3.20905208064101,3.20905208064101,3.20905208064101,284.819310198739,0.0,1.0
2010-10-15,9.0,9.0,9.0,9.0,2700,3.15989811004038,3.15989811004038,3.15989811004038,3.15989811004038,7690.12137536595,0.0,1.0
2010-10-18,9.242,9.242,9.06,9.06,500,3.24486425922147,3.24486425922147,3.18096409744065,3.18096409744065,1424.09655099369,0.0,1.0
2010-10-19,9.09,9.19,9.05,9.19,3700,3.19149709114078,3.22660707014123,3.1774530995406,3.22660707014123,10538.3144773534,0.0,1.0
2010-10-20,9.2,9.2,9.1799,9.1799,3000,3.23011806804128,3.23011806804128,3.22306096226219,3.22306096226219,8544.57930596216,0.0,1.0
2010-10-21,9.05,9.05,9.05,9.05,700,3.1774530995406,3.1774530995406,3.1774530995406,3.1774530995406,1993.73517139118,0.0,1.0
2010-10-22,9.15,9.15,9.1,9.1,5300,3.21256307854105,3.21256307854105,3.19500808904083,3.19500808904083,15095.4234405332,0.0,1.0
2010-10-25,9.15,9.15,9.15,9.15,0,3.21256307854105,3.21256307854105,3.21256307854105,3.21256307854105,0,0.0,1.0
2010-10-26,9.24,9.3,9.24,9.25,1200,3.24416205964146,3.26522804704173,3.24416205964146,3.2476730575415,3417.83172238486,0.0,1.0
2010-10-27,9.3,9.3,9.25,9.25,1600,3.26522804704173,3.26522804704173,3.2476730575415,3.2476730575415,4557.10896317982,0.0,1.0
2010-10-28,10.0,10.0,9.5,9.5,8200,3.51099790004487,3.51099790004487,3.33544800504262,3.33544800504262,23355.1834362966,0.0,1.0
2010-10-29,10.25,10.5,10.25,10.5,600,3.59877284754599,3.68654779504711,3.59877284754599,3.68654779504711,1708.91586119243,0.0,1.0
2010-11-01,10.25,10.25,10.25,10.25,0,3.59877284754599,3.59877284754599,3.59877284754599,3.59877284754599,0,0.0,1.0
2010-11-02,10.25,10.25,10.25,10.25,0,3.59877284754599,3.59877284754599,3.59877284754599,3.59877284754599,0,0.0,1.0
2010-11-03,10.25,10.25,10.25,10.25,0,3.59877284754599,3.59877284754599,3.59877284754599,3.59877284754599,0,0.0,1.0
2010-11-04,10.9,10.9,10.15,10.15,4300,3.82698771104891,3.82698771104891,3.56366286854554,3.56366286854554,12247.2303385458,0.0,1.0
2010-11-05,11.2,11.2,10.5,10.5,2900,3.93231764805025,3.93231764805025,3.68654779504711,3.68654779504711,8259.75999576343,0.0,1.0
2010-11-08,12.13,12.13,11.2,11.2,1900,4.25884045275442,4.25884045275442,3.93231764805025,3.93231764805025,5411.56689377604,0.0,1.0
2010-11-09,12.34,13.2,12.34,13.2,606,4.33257140865537,4.63451722805922,4.33257140865537,4.63451722805922,1726.00501980436,0.0,1.0
2010-11-10,12.34,12.34,12.34,12.34,0,4.33257140865537,4.33257140865537,4.33257140865537,4.33257140865537,0,0.0,1.0
2010-11-11,12.3,12.34,12.0,12.34,1300,4.31852741705519,4.33257140865537,4.21319748005384,4.33257140865537,3702.6510325836,0.0,1.0
2010-11-12,12.65,12.75,12.0,12.0,1800,4.44141234355676,4.47652232255721,4.21319748005384,4.21319748005384,5126.7475835773,0.0,1.0
2010-11-15,13.0,13.5,12.0,12.5,26000,4.56429727005833,4.73984716506057,4.21319748005384,4.38874737505608,74053.0206516721,0.0,1.0
2010-11-16,14.0875,14.45,12.8,13.0,15300,4.94611829168821,5.07339196556483,4.49407731205743,4.56429727005833,43577.354460407,0.0,1.0
2010-11-17,14.36,14.45,13.9999,14.0,900,5.04179298446443,5.07339196556483,4.91536195008381,4.91539706006281,2563.37379178865,0.0,1.0
2010-11-18,14.4,14.44,13.751,14.0,4600,5.05583697606461,5.06988096766479,4.8279732123517,4.91539706006281,13101.688269142,0.0,1.0
2010-11-19,14.4,14.4,13.75,13.75,6300,5.05583697606461,5.05583697606461,4.82762211256169,4.82762211256169,17943.6165425206,0.0,1.0
2010-11-22,14.2,14.4,14.15,14.4,1200,4.98561701806371,5.05583697606461,4.96806202856349,5.05583697606461,3417.83172238487,0.0,1.0
2010-11-23,14.34,14.45,13.95,14.05,13600,5.03477098866434,5.07339196556483,4.89784207056259,4.93295204956304,38735.4261870285,0.0,1.0
2010-11-24,14.6,14.6001,14.36,14.36,900,5.12605693406551,5.12609204404451,5.04179298446443,5.04179298446443,2563.37379178865,0.0,1.0
2010-11-26,14.77,14.8,14.77,14.8,1000,5.18574389836627,5.1962768920664,5.18574389836627,5.1962768920664,2848.19310198739,0.0,1.0
2010-11-29,14.9,14.9,14.8,14.8,200,5.23138687106685,5.23138687106685,5.1962768920664,5.1962768920664,569.638620397478,0.0,1.0
2010-11-30,14.9,14.9,14.9,14.9,0,5.23138687106685,5.23138687106685,5.23138687106685,5.23138687106685,0,0.0,1.0
2010-12-01,14.9,14.9,14.9,14.9,0,5.23138687106685,5.23138687106685,5.23138687106685,5.23138687106685,0,0.0,1.0
2010-12-02,14.0,14.0,13.84,13.95,3300,4.91539706006281,4.91539706006281,4.8592210936621,4.89784207056259,9399.03723655839,0.0,1.0
2010-12-03,14.0,14.0,13.98,13.98,400,4.91539706006281,4.91539706006281,4.90837506426272,4.90837506426272,1139.27724079496,0.0,1.0
2010-12-06,14.0,14.0,14.0,14.0,0,4.91539706006281,4.91539706006281,4.91539706006281,4.91539706006281,0,0.0,1.0
2010-12-07,14.0,14.0,14.0,14.0,0,4.91539706006281,4.91539706006281,4.91539706006281,4.91539706006281,0,0.0,1.0
2010-12-08,14.0,14.0,14.0,14.0,0,4.91539706006281,4.91539706006281,4.91539706006281,4.91539706006281,0,0.0,1.0
2010-12-09,13.572,13.572,13.5,13.5,400,4.76512634994089,4.76512634994089,4.73984716506057,4.73984716506057,1139.27724079496,0.0,1.0
2010-12-10,14.0,14.0,14.0,14.0,6400,4.91539706006281,4.91539706006281,4.91539706006281,4.91539706006281,18228.4358527193,0.0,1.0
2010-12-13,13.5,13.76,13.5,13.76,800,4.73984716506057,4.83113311046174,4.73984716506057,4.83113311046174,2278.55448158991,0.0,1.0
2010-12-14,13.5,13.5,13.5,13.5,0,4.73984716506057,4.73984716506057,4.73984716506057,4.73984716506057,0,0.0,1.0
2010-12-15,13.46,13.5,13.34,13.5,1300,4.72580317346039,4.73984716506057,4.68367119865985,4.73984716506057,3702.65103258361,0.0,1.0
2010-12-16,13.46,13.46,13.46,13.46,0,4.72580317346039,4.72580317346039,4.72580317346039,4.72580317346039,0,0.0,1.0
2010-12-17,12.29,13.0,12.18,12.18,2000,4.31501641915514,4.56429727005833,4.27639544225465,4.27639544225465,5696.38620397478,0.0,1.0
2010-12-20,12.29,12.29,12.29,12.29,0,4.31501641915514,4.31501641915514,4.31501641915514,4.31501641915514,0,0.0,1.0
2010-12-21,13.01,13.01,13.0001,13.0001,300,4.56780826795837,4.56780826795837,4.56433238003733,4.56433238003733,854.457930596217,0.0,1.0
2010-12-22,13.42,14.0,13.4,13.4,5600,4.71175918186021,4.91539706006281,4.70473718606012,4.70473718606012,15949.8813711294,0.0,1.0
2010-12-23,13.42,13.42,13.42,13.42,0,4.71175918186021,4.71175918186021,4.71175918186021,4.71175918186021,0,0.0,1.0
2010-12-27,13.42,13.42,13.42,13.42,0,4.71175918186021,4.71175918186021,4.71175918186021,4.71175918186021,0,0.0,1.0
2010-12-28,13.42,13.42,13.42,13.42,0,4.71175918186021,4.71175918186021,4.71175918186021,4.71175918186021,0,0.0,1.0
2010-12-29,13.42,13.42,13.42,13.42,0,4.73633616716053,4.73633616716053,4.73633616716053,4.73633616716053,0,0.07,1.0
2010-12-30,13.42,13.42,13.42,13.42,0,4.73633616716053,4.73633616716053,4.73633616716053,4.73633616716053,0,0.0,1.0
2010-12-31,13.42,13.42,13.42,13.42,0,4.73633616716053,4.73633616716053,4.73633616716053,4.73633616716053,0,0.0,1.0
2011-01-03,13.5,13.5,12.5999,12.5999,2300,4.76457065996029,4.76457065996029,4.44689732284694,4.44689732284694,6516.85161496981,0.0,1.0
2011-01-04,13.5,13.5,13.5,13.5,0,4.76457065996029,4.76457065996029,4.76457065996029,4.76457065996029,0,0.0,1.0
2011-01-05,13.5,13.5,13.5,13.5,0,4.76457065996029,4.76457065996029,4.76457065996029,4.76457065996029,0,0.0,1.0
2011-01-06,12.215,12.215,12.18,12.18,300,4.31105411936407,4.31105411936407,4.29870152876417,4.29870152876417,850.024123691715,0.0,1.0
2011-01-07,13.0,13.0,11.91,12.41,7100,4.58810507996176,4.58810507996176,4.20341011556497,4.3798756955635,20117.2375940372,0.0,1.0
2011-01-10,12.5,12.5,12.5,12.5,300,4.41163949996323,4.41163949996323,4.41163949996323,4.41163949996323,850.024123691715,0.0,1.0
2011-01-11,12.04,12.06,12.04,12.06,400,4.24929116636458,4.25634978956453,4.24929116636458,4.25634978956453,1133.36549825562,0.0,1.0
2011-01-12,13.397,13.397,11.81,11.85,600,4.72821875048059,4.72821875048059,4.16811699956526,4.18223424596514,1700.04824738343,0.0,1.0
2011-01-13,12.13,12.13,12.13,12.13,2400,4.28105497076432,4.28105497076432,4.28105497076432,4.28105497076432,6800.19298953372,0.0,1.0
2011-01-14,12.24,12.24,12.24,12.24,200,4.319877398364,4.319877398364,4.319877398364,4.319877398364,566.682749127809,0.0,1.0
2011-01-18,12.24,12.24,12.24,12.24,200,4.319877398364,4.319877398364,4.319877398364,4.319877398364,566.682749127809,0.0,1.0
2011-01-19,12.24,12.24,12.24,12.24,0,4.319877398364,4.319877398364,4.319877398364,4.319877398364,0,0.0,1.0
2011-01-20,12.62,12.63,12.62,12.62,2700,4.45399123916288,4.45752055076285,4.45399123916288,4.45399123916288,7650.21711322543,0.0,1.0
2011-01-21,12.65,12.65,12.55,12.62,2300,4.46457917396279,4.46457917396279,4.42928605796308,4.45399123916288,6516.85161496981,0.0,1.0
2011-01-24,12.65,12.65,12.65,12.65,0,4.46457917396279,4.46457917396279,4.46457917396279,4.46457917396279,0,0.0,1.0
2011-01-25,12.35,12.35,12.35,12.35,100,4.35869982596367,4.35869982596367,4.35869982596367,4.35869982596367,283.341374563905,0.0,1.0
2011-01-26,12.35,12.35,12.35,12.35,0,4.35869982596367,4.35869982596367,4.35869982596367,4.35869982596367,0,0.0,1.0
2011-01-27,12.06,12.35,12.06,12.25,6900,4.25634978956453,4.35869982596367,4.25634978956453,4.32340670996397,19550.5548449094,0.0,1.0
2011-01-28,12.05,12.3811,12.05,12.3811,1300,4.25282047796455,4.36967598503958,4.25282047796455,4.36967598503958,3683.43786933077,0.0,1.0
2011-01-31,12.28,12.35,12.28,12.34,2200,4.33399464476388,4.35869982596367,4.33399464476388,4.3551705143637,6233.5102404059,0.0,1.0
2011-02-01,12.25,12.3,12.25,12.3,10800,4.32340670996397,4.34105326796382,4.32340670996397,4.34105326796382,30600.8684529017,0.0,1.0
2011-02-02,12.25,12.25,12.25,12.25,0,4.32340670996397,4.32340670996397,4.32340670996397,4.32340670996397,0,0.0,1.0
2011-02-03,12.25,12.25,12.25,12.25,0,4.32340670996397,4.32340670996397,4.32340670996397,4.32340670996397,0,0.0,1.0
2011-02-04,12.3,12.49,12.3,12.49,10000,4.34105326796382,4.40811018836326,4.34105326796382,4.40811018836326,28334.1374563905,0.0,1.0
2011-02-07,12.3,12.3,12.3,12.3,0,4.34105326796382,4.34105326796382,4.34105326796382,4.34105326796382,0,0.0,1.0
2011-02-08,12.3,12.35,12.3,12.35,700,4.34105326796382,4.35869982596367,4.34105326796382,4.35869982596367,1983.38962194733,0.0,1.0
2011-02-09,12.3,12.3,12.3,12.3,0,4.34105326796382,4.34105326796382,4.34105326796382,4.34105326796382,0,0.0,1.0
2011-02-10,12.2,12.3,12.2,12.25,7400,4.30576015196411,4.34105326796382,4.30576015196411,4.32340670996397,20967.261717729,0.0,1.0
2011-02-11,12.2,12.2,12.2,12.2,0,4.30576015196411,4.30576015196411,4.30576015196411,4.30576015196411,0,0.0,1.0
2011-02-14,11.66,12.02,11.19,11.19,625900,4.1151773255657,4.24223254316464,3.94929968036708,3.94929968036708,1773433.66339548,0.0,1.0
2011-02-15,11.6,11.6,11.426,11.52,12700,4.09400145596588,4.09400145596588,4.03259143412639,4.06576696316611,35984.3545696159,0.0,1.0
2011-02-16,11.86,12.0,11.601,11.77,31200,4.18576355756511,4.2351739199647,4.09435438712588,4.15399975316538,88402.5088639384,0.0,1.0
2011-02-17,12.3,12.3,11.8,12.04,22700,4.34105326796382,4.34105326796382,4.16458768796529,4.24929116636458,64318.4920260064,0.0,1.0
2011-02-18,12.2038,12.25,12.1,12.1,2100,4.3071012903721,4.32340670996397,4.27046703596441,4.27046703596441,5950.16886584201,0.0,1.0
2011-02-22,12.2,12.2,12.2,12.2,0,4.30576015196411,4.30576015196411,4.30576015196411,4.30576015196411,0,0.0,1.0
2011-02-23,12.09,12.09,12.01,12.01,400,4.26693772436444,4.26693772436444,4.23870323156467,4.23870323156467,1133.36549825562,0.0,1.0
2011-02-24,12.0,12.11,12.0,12.0001,2800,4.2351739199647,4.27399634756438,4.2351739199647,4.2352092130807,7933.55848778934,0.0,1.0
2011-02-25,12.3,12.3,11.8501,11.8501,19800,4.34105326796382,4.34105326796382,4.18226953908114,4.18226953908114,56101.5921636532,0.0,1.0
2011-02-28,12.3,12.3,12.3,12.3,0,4.34105326796382,4.34105326796382,4.34105326796382,4.34105326796382,0,0.0,1.0
2011-03-01,12.3,12.3,12.0,12.0,2700,4.34105326796382,4.34105326796382,4.2351739199647,4.2351739199647,7650.21711322543,0.0,1.0
2011-03-02,12.3,12.3,12.3,12.3,0,4.34105326796382,4.34105326796382,4.34105326796382,4.34105326796382,0,0.0,1.0
2011-03-03,12.3,12.3,12.2001,12.29,3400,4.34105326796382,4.34105326796382,4.30579544508011,4.33752395636385,9633.60673517277,0.0,1.0
2011-03-04,12.3,12.3,12.12,12.2999,2900,4.34105326796382,4.34105326796382,4.27752565916435,4.34101797484782,8216.89986235324,0.0,1.0
2011-03-07,12.215,12.3,12.2,12.3,5200,4.31105411936407,4.34105326796382,4.30576015196411,4.34105326796382,14733.7514773231,0.0,1.0
2011-03-08,12.3,12.3,12.3,12.3,1100,4.34105326796382,4.34105326796382,4.34105326796382,4.34105326796382,3116.75512020295,0.0,1.0
2011-03-09,12.2,12.2,12.2,12.2,1000,4.30576015196411,4.30576015196411,4.30576015196411,4.30576015196411,2833.41374563905,0.0,1.0
2011-03-10,12.27,12.27,12.27,12.27,200,4.33046533316391,4.33046533316391,4.33046533316391,4.33046533316391,566.68274912781,0.0,1.0
2011-03-11,11.97,12.21,11.581,11.851,24800,4.22458598516479,4.30928946356408,4.08729576392593,4.18258717712514,70268.6608918484,0.0,1.0
2011-03-14,11.73,11.73,11.73,11.73,100,4.1398825067655,4.1398825067655,4.1398825067655,4.1398825067655,283.341374563905,0.0,1.0
2011-03-15,11.701,11.701,11.7001,11.7001,500,4.12964750312558,4.12964750312558,4.12932986508158,4.12932986508158,1416.70687281953,0.0,1.0
2011-03-16,11.9,11.9,11.8,11.8,2000,4.199880803965,4.199880803965,4.16458768796529,4.16458768796529,5666.82749127809,0.0,1.0
2011-03-17,12.03,12.17,12.03,12.17,3600,4.24576185476461,4.2951722171642,4.24576185476461,4.2951722171642,10200.2894843006,0.0,1.0
2011-03-18,12.22,12.3,12.1,12.11,11300,4.31281877516405,4.34105326796382,4.27046703596441,4.27399634756438,32017.5753257213,0.0,1.0
2011-03-21,12.22,12.22,12.22,12.22,0,4.31281877516405,4.31281877516405,4.31281877516405,4.31281877516405,0,0.0,1.0
2011-03-22,12.22,12.22,12.22,12.22,0,4.31281877516405,4.31281877516405,4.31281877516405,4.31281877516405,0,0.0,1.0
2011-03-23,11.922,12.3,11.85,12.3,400,4.20764528948493,4.34105326796382,4.18223424596514,4.34105326796382,1133.36549825562,0.0,1.0
2011-03-24,11.92,11.92,11.92,11.92,0,4.20693942716494,4.20693942716494,4.20693942716494,4.20693942716494,0,0.0,1.0
2011-03-25,11.9,12.05,11.8501,11.8501,6900,4.199880803965,4.25282047796455,4.18226953908114,4.18226953908114,19550.5548449094,0.0,1.0
2011-03-28,11.88,11.89,11.88,11.8801,900,4.19282218076505,4.19635149236503,4.19282218076505,4.19285747388106,2550.07237107515,0.0,1.0
2011-03-29,11.88,11.88,11.88,11.88,0,4.19282218076505,4.19282218076505,4.19282218076505,4.19282218076505,0,0.0,1.0
2011-03-30,11.88,11.88,11.88,11.88,0,4.21752736196485,4.21752736196485,4.21752736196485,4.21752736196485,0,0.07,1.0
2011-03-31,11.7,11.8,11.51,11.8,22400,4.15362543223811,4.18912650430852,4.08617339530433,4.18912650430852,63096.6860819664,0.0,1.0
2011-04-01,11.8,11.95,11.8,11.94,900,4.18912650430852,4.24237811241414,4.18912650430852,4.2388280052071,2535.13470865044,0.0,1.0
2011-04-04,11.8295,11.9,11.8295,11.9,1300,4.19959932056929,4.22462757637893,4.19959932056929,4.22462757637893,3661.86124582841,0.0,1.0
2011-04-05,11.9467,11.9467,11.9467,11.9467,600,4.24120657703581,4.24120657703581,4.24120657703581,4.24120657703581,1690.08980576696,0.0,1.0
2011-04-06,11.87,11.9499,11.75,11.85,2500,4.21397725475781,4.24234261134207,4.17137596827331,4.20687704034373,7042.04085736232,0.0,1.0
2011-04-07,11.87,11.87,11.87,11.87,0,4.21397725475781,4.21397725475781,4.21397725475781,4.21397725475781,0,0.0,1.0
2011-04-08,11.7,11.75,11.7,11.75,6000,4.15362543223811,4.17137596827331,4.15362543223811,4.17137596827331,16900.8980576696,0.0,1.0
2011-04-11,11.48,11.63,11.48,11.57,1400,4.0755230736832,4.12877468178882,4.0755230736832,4.10747403854657,3943.5428801229,0.0,1.0
2011-04-12,11.55,11.65,11.55,11.55,9000,4.10037382413249,4.1358748962029,4.10037382413249,4.10037382413249,25351.3470865044,0.0,1.0
2011-04-13,11.63,11.63,11.55,11.59,2500,4.12877468178882,4.12877468178882,4.10037382413249,4.11457425296066,7042.04085736233,0.0,1.0
2011-04-14,11.7,11.76,11.7,11.72,7100,4.15362543223811,4.17492607548036,4.15362543223811,4.16072564665219,19999.396034909,0.0,1.0
2011-04-15,11.9,11.9,11.89,11.89,1300,4.22462757637893,4.22462757637893,4.22107746917189,4.22107746917189,3661.86124582841,0.0,1.0
2011-04-18,11.8,11.9,11.8,11.9,5600,4.18912650430852,4.22462757637893,4.18912650430852,4.22462757637893,15774.1715204916,0.0,1.0
2011-04-19,11.8308,11.89,11.81,11.89,1900,4.20006083450621,4.22107746917189,4.19267661151556,4.22107746917189,5351.95105159536,0.0,1.0
2011-04-20,11.89,11.9,11.89,11.89,1500,4.22107746917189,4.22462757637893,4.22107746917189,4.22107746917189,4225.22451441739,0.0,1.0
2011-04-21,11.9,11.95,11.8,11.9,7000,4.22462757637893,4.24237811241414,4.18912650430852,4.22462757637893,19717.7144006145,0.0,1.0
2011-04-25,11.9,11.9,11.851,11.9,2200,4.22462757637893,4.22462757637893,4.20723205106443,4.22462757637893,6196.99595447885,0.0,1.0
2011-04-26,11.9,11.9,11.9,11.9,8500,4.22462757637893,4.22462757637893,4.22462757637893,4.22462757637893,23942.9389150319,0.0,1.0
2011-04-27,11.9,11.9,11.85,11.9,5000,4.22462757637893,4.22462757637893,4.20687704034373,4.22462757637893,14084.0817147247,0.0,1.0
2011-04-28,11.9,11.9,11.9,11.9,0,4.22462757637893,4.22462757637893,4.22462757637893,4.22462757637893,0,0.0,1.0
2011-04-29,11.85,11.95,11.85,11.94,11000,4.20687704034373,4.24237811241414,4.20687704034373,4.2388280052071,30984.9797723942,0.0,1.0
2011-05-02,11.72,11.72,11.7,11.712,700,4.16072564665219,4.16072564665219,4.15362543223811,4.15788556088656,1971.77144006145,0.0,1.0
2011-05-03,12.92,13.0,11.85,11.85,53600,4.58673851149713,4.61513936915345,4.20687704034373,4.20687704034373,150981.355981848,0.0,1.0
2011-05-04,12.95,12.95,12.85,12.9001,17000,4.59738883311825,4.59738883311825,4.56188776104784,4.57967379815511,47885.8778300638,0.0,1.0
2011-05-05,12.8,12.96,12.75,12.96,15700,4.54413722501263,4.60093894032529,4.52638668897743,4.60093894032529,44224.0165842354,0.0,1.0
2011-05-06,13.0,13.0,12.89,12.89,9900,4.61513936915345,4.61513936915345,4.576088189876,4.576088189876,27886.4817951548,0.0,1.0
2011-05-09,12.91,13.03,12.91,13.0,5900,4.58318840429008,4.62578969077458,4.58318840429008,4.61513936915345,16619.2164233751,0.0,1.0
2011-05-10,13.0,13.0,12.99,13.0,2000,4.61513936915345,4.61513936915345,4.61158926194641,4.61513936915345,5633.63268588986,0.0,1.0
2011-05-11,12.9201,12.94,12.9201,12.94,200,4.5867740125692,4.59383872591121,4.5867740125692,4.59383872591121,563.363268588985,0.0,1.0
2011-05-12,12.78,12.9,12.78,12.9,3100,4.53703701059855,4.57963829708304,4.53703701059855,4.57963829708304,8732.13066312928,0.0,1.0
2011-05-13,12.79,12.79,12.71,12.72,400,4.54058711780559,4.54058711780559,4.51218626014926,4.5157363673563,1126.72653717797,0.0,1.0
2011-05-16,12.5,12.5,12.2,12.41,1400,4.4376340088014,4.4376340088014,4.33113079259016,4.40568304393803,3943.5428801229,0.0,1.0
2011-05-17,12.375,12.5,12.375,12.5,300,4.39325766871338,4.4376340088014,4.39325766871338,4.4376340088014,845.044902883479,0.0,1.0
2011-05-18,12.6,12.6,12.42,12.42,6500,4.47313508087181,4.47313508087181,4.40923315114507,4.40923315114507,18309.306229142,0.0,1.0
2011-05-19,12.6,12.6,12.6,12.6,0,4.47313508087181,4.47313508087181,4.47313508087181,4.47313508087181,0,0.0,1.0
2011-05-20,12.6,12.6,12.6,12.6,0,4.47313508087181,4.47313508087181,4.47313508087181,4.47313508087181,0,0.0,1.0
2011-05-23,12.4999,12.7,12.3,12.7,8700,4.43759850772933,4.50863615294222,4.36663186466058,4.50863615294222,24506.3021836209,0.0,1.0
2011-05-24,12.58,12.6,12.37,12.37,2300,4.46603486645773,4.47313508087181,4.39148261510986,4.39148261510986,6478.67758877333,0.0,1.0
2011-05-25,12.4,12.51,12.4,12.51,1900,4.40213293673099,4.44118411600844,4.40213293673099,4.44118411600844,5351.95105159536,0.0,1.0
2011-05-26,12.4,12.42,12.4,12.42,200,4.40213293673099,4.40923315114507,4.40213293673099,4.40923315114507,563.363268588986,0.0,1.0
2011-05-27,12.49,12.49,12.42,12.42,800,4.43408390159436,4.43408390159436,4.40923315114507,4.40923315114507,2253.45307435594,0.0,1.0
2011-05-31,12.52,12.55,12.38,12.38,5700,4.44473422321548,4.4553845448366,4.39503272231691,4.39503272231691,16055.8531547861,0.0,1.0
2011-06-01,12.352,12.352,12.352,12.352,200,4.38509242213719,4.38509242213719,4.38509242213719,4.38509242213719,563.363268588986,0.0,1.0
2011-06-02,12.442,12.442,12.43,12.43,1400,4.41704338700056,4.41704338700056,4.41278325835211,4.41278325835211,3943.5428801229,0.0,1.0
2011-06-03,12.5,12.5,12.45,12.47,1500,4.4376340088014,4.4376340088014,4.41988347276619,4.42698368718028,4225.22451441739,0.0,1.0
2011-06-06,12.5,12.5,12.49,12.5,1200,4.4376340088014,4.4376340088014,4.43408390159436,4.4376340088014,3380.17961153391,0.0,1.0
2011-06-07,12.5,12.5,12.5,12.5,0,4.4376340088014,4.4376340088014,4.4376340088014,4.4376340088014,0,0.0,1.0
2011-06-08,12.44,12.55,12.44,12.5207,10000,4.41633336555915,4.4553845448366,4.41633336555915,4.44498273071997,28168.1634294493,0.0,1.0
2011-06-09,12.55,12.59,12.5,12.5,14300,4.4553845448366,4.46958497366477,4.4376340088014,4.4376340088014,40280.4737041125,0.0,1.0
2011-06-10,12.85,12.88,12.62,12.62,4600,4.56188776104784,4.57253808266896,4.48023529528589,4.48023529528589,12957.3551775467,0.0,1.0
2011-06-13,12.8,12.8,12.775,12.775,2500,4.54413722501263,4.54413722501263,4.53526195699503,4.53526195699503,7042.04085736233,0.0,1.0
2011-06-14,12.8,12.8,12.8,12.8,0,4.54413722501263,4.54413722501263,4.54413722501263,4.54413722501263,0,0.0,1.0
2011-06-15,12.75,12.75,12.68,12.68,11700,4.52638668897743,4.52638668897743,4.50153593852814,4.50153593852814,32956.7512124556,0.0,1.0
2011-06-16,12.72,12.9,12.701,12.9,2000,4.5157363673563,4.57963829708304,4.50899116366292,4.57963829708304,5633.63268588986,0.0,1.0
2011-06-17,12.7501,12.84,12.65,12.84,2600,4.5264221900495,4.5583376538408,4.49088561690701,4.5583376538408,7323.72249165681,0.0,1.0
2011-06-20,12.75,12.75,12.75,12.75,0,4.52638668897743,4.52638668897743,4.52638668897743,4.52638668897743,0,0.0,1.0
2011-06-21,12.85,12.85,12.79,12.79,1100,4.56188776104784,4.56188776104784,4.54058711780559,4.54058711780559,3098.49797723942,0.0,1.0
2011-06-22,12.85,12.85,12.85,12.85,0,4.56188776104784,4.56188776104784,4.56188776104784,4.56188776104784,0,0.0,1.0
2011-06-23,12.8,12.89,12.8,12.89,400,4.54413722501263,4.576088189876,4.54413722501263,4.576088189876,1126.72653717797,0.0,1.0
2011-06-24,12.7,12.97,12.7,12.9,4400,4.50863615294222,4.60448904753233,4.50863615294222,4.57963829708304,12393.9919089577,0.0,1.0
2011-06-27,13.03,13.24,12.7,12.7,900,4.62578969077458,4.70034194212244,4.50863615294222,4.50863615294222,2535.13470865043,0.0,1.0
2011-06-28,13.48,13.63,12.9,12.9,19900,4.78554451509143,4.83879612319704,4.57963829708304,4.57963829708304,56054.6452246041,0.0,1.0
2011-06-29,14.17,14.172,13.3,13.3,9400,5.05535266282655,5.0560661917839,4.74496756637919,4.74496756637919,26347.914553903,0.07,1.0
2011-06-30,14.75,15.0,13.76,14.14,28000,5.26227606045813,5.35146718012691,4.90907922656975,5.0446497284663,78483.1497350302,0.0,1.0
2011-07-01,14.55,14.96,14.55,14.75,13300,5.1909231647231,5.3371966009799,5.1909231647231,5.26227606045813,37279.4961241394,0.0,1.0
2011-07-05,14.4,14.73,14.21,14.25,10900,5.13740849292183,5.25514077088462,5.06962324197356,5.08389382112056,30552.3690039939,0.0,1.0
2011-07-06,14.46,14.5,14.46,14.46,800,5.15881436164234,5.17308494078935,5.15881436164234,5.15881436164234,2242.37570671515,0.0,1.0
2011-07-07,14.47,14.65,14.46,14.5,8000,5.16238200642909,5.22659961259061,5.15881436164234,5.17308494078935,22423.7570671515,0.0,1.0
2011-07-08,14.46,14.598,14.06,14.06,23600,5.15881436164234,5.20804785969951,5.01610857017229,5.01610857017229,66150.0833480969,0.0,1.0
2011-07-11,14.11,14.42,14.0675,14.42,1500,5.03394679410605,5.14454378249533,5.01878430376235,5.14454378249533,4204.4544500909,0.0,1.0
2011-07-12,14.35,14.4,14.06,14.06,2800,5.11957026898808,5.13740849292183,5.01610857017229,5.01610857017229,7848.31497350301,0.0,1.0
2011-07-13,14.46,14.46,14.35,14.4,2000,5.15881436164234,5.15881436164234,5.11957026898808,5.13740849292183,5605.93926678787,0.0,1.0
2011-07-14,14.49,14.53,14.46,14.46,1500,5.16951729600259,5.1837878751496,5.15881436164234,5.15881436164234,4204.45445009091,0.0,1.0
2011-07-15,14.75,14.75,14.72,14.72,1400,5.26227606045813,5.26227606045813,5.25157312609787,5.25157312609787,3924.15748675151,0.0,1.0
2011-07-18,15.0,15.01,14.7,14.7,10500,5.35146718012691,5.35503482491366,5.24443783652437,5.24443783652437,29431.1811506363,0.0,1.0
2011-07-19,15.05,15.05,15.05,15.05,100,5.36930540406067,5.36930540406067,5.36930540406067,5.36930540406067,280.296963339393,0.0,1.0
2011-07-20,14.784,15.05,14.6,15.05,2300,5.27440605273308,5.36930540406067,5.20876138865686,5.36930540406067,6446.83015680605,0.0,1.0
2011-07-21,14.78,14.78,14.78,14.78,0,5.27297899481838,5.27297899481838,5.27297899481838,5.27297899481838,0,0.0,1.0
2011-07-22,14.83,15.05,14.66,14.8,2100,5.29081721875214,5.36930540406067,5.23016725737737,5.28011428439188,5886.23623012726,0.0,1.0
2011-07-25,14.83,14.83,14.83,14.83,0,5.29081721875214,5.29081721875214,5.29081721875214,5.29081721875214,0,0.0,1.0
2011-07-26,14.7,14.85,14.55,14.84,2500,5.24443783652437,5.29795250832564,5.1909231647231,5.29438486353889,7007.42408348484,0.0,1.0
2011-07-27,14.26,14.74,14.26,14.59,900,5.08746146590731,5.25870841567138,5.08746146590731,5.20519374387011,2522.67267005454,0.0,1.0
2011-07-28,14.15,14.441,13.86,13.86,2700,5.04821737325305,5.15203583654751,4.94475567443726,4.94475567443726,7568.01801016363,0.0,1.0
2011-07-29,14.01,14.1,13.32,13.86,2500,4.99827034623853,5.03037914931929,4.7521028559527,4.94475567443726,7007.42408348484,0.0,1.0
2011-08-01,14.04,14.2501,14.01,14.24,5300,5.00897328059879,5.08392949756843,4.99827034623853,5.08032617633381,14855.7390569878,0.0,1.0
2011-08-02,14.95,15.25,14.57,14.57,4600,5.33362895619315,5.44065829979569,5.1980584542966,5.1980584542966,12893.6603136121,0.0,1.0
2011-08-03,16.8,17.052,14.95,14.95,23000,5.99364324174214,6.08354789036827,5.33362895619315,5.33362895619315,64468.3015680605,0.0,1.0
2011-08-04,16.351,16.9,16.25,16.8,12200,5.83345599081701,6.02931968960965,5.79742277847082,5.99364324174214,34196.229527406,0.0,1.0
2011-08-05,16.0,16.7,16.0,16.38,4700,5.70823165880204,5.95796679387462,5.70823165880204,5.84380216069858,13173.9572769515,0.0,1.0
2011-08-08,15.75,16.0,15.0,16.0,4100,5.61904053913325,5.70823165880204,5.35146718012691,5.70823165880204,11492.1754969151,0.0,1.0
2011-08-09,15.29,15.75,15.0001,15.75,9900,5.4549288789427,5.61904053913325,5.35150285657478,5.61904053913325,27749.3993705999,0.0,1.0
2011-08-10,15.29,15.29,15.29,15.29,0,5.4549288789427,5.4549288789427,5.4549288789427,5.4549288789427,0,0.0,1.0
2011-08-11,15.08,15.27,15.05,15.27,400,5.38000833842092,5.44779358936919,5.36930540406067,5.44779358936919,1121.18785335757,0.0,1.0
2011-08-12,15.08,15.08,15.08,15.08,0,5.38000833842092,5.38000833842092,5.38000833842092,5.38000833842092,0,0.0,1.0
2011-08-15,16.89,17.23,16.85,17.23,700,6.0257520448229,6.14705196757244,6.0114814656759,6.14705196757244,1962.07874337575,0.0,1.0
2011-08-16,17.05,17.22,16.53,16.53,500,6.08283436141092,6.14348432278569,5.89731683249985,5.89731683249985,1401.48481669697,0.0,1.0
2011-08-17,16.73,17.05,16.45,17.05,1600,5.96866972823488,6.08283436141092,5.86877567420584,6.08283436141092,4484.7514134303,0.0,1.0
2011-08-18,16.48,16.67,16.4501,16.67,1100,5.8794786085661,5.94726385951437,5.86881135065371,5.94726385951437,3083.26659673333,0.0,1.0
2011-08-19,16.47,16.75,16.47,16.75,1400,5.87591096377935,5.97580501780838,5.87591096377935,5.97580501780838,3924.15748675151,0.0,1.0
2011-08-22,15.75,16.92,15.7492,16.92,2900,5.61904053913325,6.03645497918315,5.61875512755031,6.03645497918315,8128.61193684242,0.0,1.0
2011-08-23,15.75,16.5,15.65,15.67,1500,5.61904053913325,5.8866138981396,5.58336409126574,5.59049938083924,4204.45445009091,0.0,1.0
2011-08-24,15.75,16.04,15.75,15.75,3600,5.61904053913325,5.72250223794904,5.61904053913325,5.61904053913325,10090.6906802182,0.0,1.0
2011-08-25,15.6,16.09,15.37,16.09,1400,5.56552586733198,5.7403404618828,5.48347003723671,5.7403404618828,3924.15748675151,0.0,1.0
2011-08-26,15.88,15.986,15.26,15.26,2500,5.66541992136102,5.70323695610058,5.44422594458244,5.44422594458244,7007.42408348484,0.0,1.0
2011-08-29,16.24,16.24,15.97,15.97,4600,5.79385513368407,5.79385513368407,5.69752872444178,5.69752872444178,12893.6603136121,0.0,1.0
2011-08-30,16.17,16.28,16.17,16.23,500,5.76888162017681,5.80812571283107,5.76888162017681,5.79028748889732,1401.48481669697,0.0,1.0
2011-08-31,16.17,16.17,16.14,16.14,3000,5.76888162017681,5.76888162017681,5.75817868581655,5.75817868581655,8408.9089001818,0.0,1.0
2011-09-01,16.12,16.22,15.28,15.33,1300,5.75104339624305,5.78671984411056,5.45136123415594,5.4691994580897,3643.86052341212,0.0,1.0
2011-09-02,16.12,16.12,16.12,16.12,0,5.75104339624305,5.75104339624305,5.75104339624305,5.75104339624305,0,0.0,1.0
2011-09-06,16.12,16.12,16.12,16.12,0,5.75104339624305,5.75104339624305,5.75104339624305,5.75104339624305,0,0.0,1.0
2011-09-07,16.12,16.12,16.12,16.12,0,5.75104339624305,5.75104339624305,5.75104339624305,5.75104339624305,0,0.0,1.0
2011-09-08,16.12,16.12,16.12,16.12,0,5.75104339624305,5.75104339624305,5.75104339624305,5.75104339624305,0,0.0,1.0
2011-09-09,17.23,17.23,17.19,17.19,200,6.14705196757244,6.14705196757244,6.13278138842544,6.13278138842544,560.593926678787,0.0,1.0
2011-09-12,16.93,17.1,15.8,15.96,8700,6.0400226239699,6.10067258534468,5.63687876306701,5.69396107965503,24385.8358105273,0.0,1.0
2011-09-13,16.1,16.96,16.1,16.83,6300,5.74390810666955,6.05072555833016,5.74390810666955,6.00434617610239,17658.7086903818,0.0,1.0
2011-09-14,15.99,16.18,15.65,16.18,2100,5.70466401401529,5.77244926496356,5.58336409126574,5.77244926496356,5886.23623012726,0.0,1.0
2011-09-15,16.0,16.0,15.96,16.0,2100,5.70823165880204,5.70823165880204,5.69396107965503,5.70823165880204,5886.23623012726,0.0,1.0
2011-09-16,15.75,15.95,15.75,15.75,1400,5.61904053913325,5.69039343486828,5.61904053913325,5.61904053913325,3924.15748675151,0.0,1.0
2011-09-19,16.0,16.0,15.5,15.5,800,5.70823165880204,5.70823165880204,5.52984941946447,5.52984941946447,2242.37570671515,0.0,1.0
2011-09-20,16.0,16.0,16.0,16.0,0,5.70823165880204,5.70823165880204,5.70823165880204,5.70823165880204,0,0.0,1.0
2011-09-21,15.94,15.94,15.94,15.94,500,5.68682579008153,5.68682579008153,5.68682579008153,5.68682579008153,1401.48481669697,0.0,1.0
2011-09-22,15.2699,15.69,15.0,15.41,10900,5.44775791292133,5.59763467041275,5.35146718012691,5.49774061638371,30552.3690039939,0.0,1.0
2011-09-23,15.47,15.47,14.99,15.02,3200,5.51914648510422,5.51914648510422,5.34789953534016,5.35860246970041,8969.50282686059,0.0,1.0
2011-09-26,14.59,15.33,14.0,15.33,6700,5.20519374387011,5.4691994580897,4.99470270145178,5.4691994580897,18779.8965437394,0.0,1.0
2011-09-27,15.24,15.29,14.76,14.76,2700,5.43709065500894,5.4549288789427,5.26584370524488,5.26584370524488,7568.01801016363,0.0,1.0
2011-09-28,15.48,15.89,15.34,15.75,1400,5.54768764339823,5.69462252284224,5.49751475773442,5.64444963717843,3906.49246912626,0.07,1.0
2011-09-29,15.48,15.48,15.48,15.48,0,5.54768764339823,5.54768764339823,5.54768764339823,5.54768764339823,0,0.0,1.0
2011-09-30,15.93,15.93,14.9,15.42,3600,5.7089576330319,5.7089576330319,5.33982854564817,5.52618497811374,10045.2663491818,0.0,1.0
2011-10-03,15.25,15.74,13.85,15.61,6500,5.46526075980769,5.64086585963102,4.9635319031696,5.59427675151462,18137.2864638005,0.0,1.0
2011-10-04,15.81,15.899,13.76,14.25,8200,5.66595230246292,5.69784792263491,4.93127790524287,5.1068830050662,22880.8844620252,0.0,1.0
2011-10-05,15.33,15.71,14.7,15.7,10200,5.49393098018701,5.63011452698877,5.26815299469987,5.62653074944136,28461.5879893485,0.0,1.0
2011-10-06,15.8,15.85,14.59,14.78,8900,5.66236852491551,5.68028741265258,5.22873144167831,5.29682321507919,24834.1306965884,0.0,1.0
2011-10-07,15.8,15.8,15.8,15.8,87,5.66236852491551,5.66236852491551,5.66236852491551,5.66236852491551,242.76060343856,0.0,1.0
2011-10-10,15.41,15.52,15.4,15.51,2200,5.52260120056633,5.56202275358789,5.51901742301891,5.55843897604047,6138.77388005555,0.0,1.0
2011-10-11,15.5,15.56,15.3,15.3,800,5.55485519849306,5.57635786377755,5.48317964754476,5.48317964754476,2232.28141092929,0.0,1.0
2011-10-12,15.1448,15.1448,14.93,14.93,700,5.42755942000888,5.42755942000888,5.35057987829041,5.35057987829041,1953.24623456313,0.0,1.0
2011-10-13,15.14,15.14,15.14,15.14,0,5.42583920678612,5.42583920678612,5.42583920678612,5.42583920678612,0,0.0,1.0
2011-10-14,15.14,15.14,15.14,15.14,0,5.42583920678612,5.42583920678612,5.42583920678612,5.42583920678612,0,0.0,1.0
2011-10-17,15.0,15.21,14.6,14.6,1500,5.37566632112232,5.45092564961803,5.23231521922572,5.23231521922572,4185.52764549242,0.0,1.0
2011-10-18,14.892,15.3,14.73,15.3,1600,5.33696152361023,5.48317964754476,5.27890432734211,5.48317964754476,4464.56282185859,0.0,1.0
2011-10-19,15.6,15.6,14.25,14.25,1600,5.59069297396721,5.59069297396721,5.1068830050662,5.1068830050662,4464.56282185858,0.0,1.0
2011-10-20,15.6,15.6,15.187,15.187,1500,5.59069297396721,5.59069297396721,5.44268296125897,5.44268296125897,4185.52764549242,0.0,1.0
2011-10-21,15.5,15.6,15.5,15.6,1800,5.55485519849306,5.59069297396721,5.55485519849306,5.59069297396721,5022.63317459091,0.0,1.0
2011-10-24,15.5,15.5,15.5,15.5,3,5.55485519849306,5.55485519849306,5.55485519849306,5.55485519849306,8.37105529098485,0.0,1.0
2011-10-25,15.5,15.5,15.5,15.5,0,5.55485519849306,5.55485519849306,5.55485519849306,5.55485519849306,0,0.0,1.0
2011-10-26,15.1,15.65,14.7,14.7,1400,5.41150409659646,5.60861186170428,5.26815299469987,5.26815299469987,3906.49246912626,0.0,1.0
2011-10-27,15.31,15.65,14.76,14.76,3000,5.48676342509218,5.60861186170428,5.28965565998436,5.28965565998436,8371.05529098484,0.0,1.0
2011-10-28,16.49,16.49,15.6,15.83,7200,5.90964917568713,5.90964917568713,5.59069297396721,5.67311985755775,20090.5326983636,0.0,1.0
2011-10-31,16.08,16.0823,16.08,16.0823,600,5.76271429624312,5.76353856507903,5.76271429624312,5.76353856507903,1674.21105819697,0.0,1.0
2011-11-01,16.08,16.08,16.08,16.08,0,5.76271429624312,5.76271429624312,5.76271429624312,5.76271429624312,0,0.0,1.0
2011-11-02,15.75,15.78,15.75,15.78,300,5.64444963717843,5.65520096982068,5.64444963717843,5.65520096982068,837.105529098485,0.0,1.0
2011-11-03,15.75,16.17,15.75,16.0,1200,5.64444963717843,5.79496829416986,5.64444963717843,5.7340440758638,3348.42211639394,0.0,1.0
2011-11-04,16.46,16.46,16.46,16.46,100,5.89889784304489,5.89889784304489,5.89889784304489,5.89889784304489,279.035176366161,0.0,1.0
2011-11-07,16.56,16.65,15.75,15.75,11100,5.93473561851903,5.96698961644577,5.64444963717843,5.64444963717843,30972.904576644,0.0,1.0
2011-11-08,16.14,16.54,16.14,16.54,3900,5.78421696152761,5.92756806342421,5.78421696152761,5.92756806342421,10882.3718782803,0.0,1.0
2011-11-09,16.13,16.14,15.75,15.7601,2200,5.7806331839802,5.78421696152761,5.64444963717843,5.64806925250132,6138.77388005555,0.0,1.0
2011-11-10,16.17,16.3899,16.15,16.27,5600,5.79496829416986,5.87377556243751,5.78780073907503,5.830806069644,15625.969876505,0.0,1.0
2011-11-11,16.17,16.17,16.17,16.17,0,5.79496829416986,5.79496829416986,5.79496829416986,5.79496829416986,0,0.0,1.0
2011-11-14,16.39,16.39,15.9001,16.13,2700,5.87381140021298,5.87381140021298,5.69824213816513,5.7806331839802,7533.94976188637,0.0,1.0
2011-11-15,16.01,16.519,15.85,16.35,8300,5.73762785341122,5.92004213057463,5.68028741265258,5.85947629002332,23159.9196383914,0.0,1.0
2011-11-16,15.7,15.7,15.7,15.7,200,5.62653074944136,5.62653074944136,5.62653074944136,5.62653074944136,558.070352732323,0.0,1.0
2011-11-17,16.22,16.32,15.7,15.89,5400,5.81288718190693,5.84872495738108,5.62653074944136,5.69462252284224,15067.8995237727,0.0,1.0
2011-11-18,16.81,16.89,16.49,16.74,4300,6.02433005720441,6.05300027758373,5.90964917568713,5.9992436143725,11998.5125837449,0.0,1.0
2011-11-21,16.7,16.75,16.1001,16.1001,1500,5.98490850418284,6.00282739191992,5.76991768911343,5.76991768911343,4185.52764549243,0.0,1.0
2011-11-22,16.3,16.5,15.55,15.55,3500,5.84155740228625,5.91323295323455,5.57277408623013,5.57277408623013,9766.23117281565,0.0,1.0
2011-11-23,16.3,16.3,16.3,16.3,0,5.84155740228625,5.84155740228625,5.84155740228625,5.84155740228625,0,0.0,1.0
2011-11-25,16.3,16.3,16.3,16.3,0,5.84155740228625,5.84155740228625,5.84155740228625,5.84155740228625,0,0.0,1.0
2011-11-28,16.09,16.6,16.09,16.6,2000,5.76629807379054,5.9490707287087,5.76629807379054,5.9490707287087,5580.70352732323,0.0,1.0
2011-11-29,16.12,16.12,16.11,16.12,3200,5.77704940643278,5.77704940643278,5.77346562888537,5.77704940643278,8929.12564371717,0.0,1.0
2011-11-30,16.4699,16.47,16.2,16.24,7900,5.90244578281683,5.9024816205923,5.8057196268121,5.82005473700176,22043.7789329268,0.0,1.0
2011-12-01,17.24,17.24,16.88,16.99,3300,6.17843249174325,6.17843249174325,6.04941650003631,6.08883805305787,9208.16082008333,0.0,1.0
2011-12-02,16.9,17.0,16.9,16.93,1600,6.05658405513114,6.09242183060529,6.05658405513114,6.06733538777339,4464.56282185859,0.0,1.0
2011-12-05,17.0,17.0,16.16,16.16,3800,6.09242183060529,6.09242183060529,5.79138451662244,5.79138451662244,10603.3367019141,0.0,1.0
2011-12-06,16.462,17.0,16.462,17.0,800,5.89961459855437,6.09242183060529,5.89961459855437,6.09242183060529,2232.28141092929,0.0,1.0
2011-12-07,16.27,16.8,16.2,16.77,7400,5.830806069644,6.02074627965699,5.8057196268121,6.00999494701475,20648.603051096,0.0,1.0
2011-12-08,16.25,16.25,16.2,16.25,2300,5.82363851454917,5.82363851454917,5.8057196268121,5.82363851454917,6417.80905642172,0.0,1.0
2011-12-09,16.3,16.3,16.3,16.3,500,5.84155740228625,5.84155740228625,5.84155740228625,5.84155740228625,1395.17588183081,0.0,1.0
2011-12-12,16.3,16.3,16.3,16.3,0,5.84155740228625,5.84155740228625,5.84155740228625,5.84155740228625,0,0.0,1.0
2011-12-13,16.42,16.42,16.42,16.42,10,5.88456273285523,5.88456273285523,5.88456273285523,5.88456273285523,27.9035176366161,0.0,1.0
2011-12-14,16.3008,16.3008,16.22,16.22,1100,5.84184410449004,5.84184410449004,5.81288718190693,5.81288718190693,3069.38694002778,0.0,1.0
2011-12-15,16.33,16.33,16.32,16.33,500,5.85230873492849,5.85230873492849,5.84872495738108,5.85230873492849,1395.17588183081,0.0,1.0
2011-12-16,16.66,16.66,16.63,16.63,600,5.97057339399318,5.97057339399318,5.95982206135094,5.95982206135094,1674.21105819697,0.0,1.0
2011-12-19,16.75,16.75,16.32,16.66,1700,6.00282739191992,6.00282739191992,5.84872495738108,5.97057339399318,4743.59799822474,0.0,1.0
2011-12-20,16.65,16.67,16.45,16.67,7800,5.96698961644577,5.9741571715406,5.89531406549747,5.9741571715406,21764.7437565606,0.0,1.0
2011-12-21,16.46,16.6,16.2999,16.2999,3600,5.89889784304489,5.9490707287087,5.84152156451078,5.84152156451078,10045.2663491818,0.0,1.0
2011-12-22,16.6,16.6,16.596,16.596,1200,5.9490707287087,5.9490707287087,5.94763721768973,5.94763721768973,3348.42211639394,0.0,1.0
2011-12-23,16.55,16.55,16.38,16.55,1100,5.93115184097162,5.93115184097162,5.87022762266557,5.93115184097162,3069.38694002778,0.0,1.0
2011-12-27,16.6,16.7,16.3,16.3,7500,5.9490707287087,5.98490850418284,5.84155740228625,5.84155740228625,20927.6382274621,0.0,1.0
2011-12-28,16.6,16.6,16.18,16.31,1600,5.9741571715406,5.9741571715406,5.8230037973209,5.86978936553176,4445.81540748965,0.07,1.0
2011-12-29,16.45,16.6,16.45,16.57,3200,5.92017382360499,5.9741571715406,5.92017382360499,5.96336050195348,8891.63081497931,0.0,1.0
2011-12-30,16.5,16.6,16.3165,16.3165,2600,5.93816827291686,5.9741571715406,5.8721286439423,5.8721286439423,7224.45003717069,0.0,1.0
2012-01-03,16.27,17.24,16.0965,17.24,2100,5.85539380608226,6.20448612273253,5.79295306697008,6.20448612273253,5835.13272233017,0.0,1.0
2012-01-04,16.5199,16.52,16.44,16.44,700,5.94533006374298,5.94536605264161,5.91657493374262,5.91657493374262,1945.04424077672,0.0,1.0
2012-01-05,16.32,16.5,16.32,16.5,4100,5.87338825539413,5.93816827291686,5.87338825539413,5.93816827291686,11392.4019816922,0.0,1.0
2012-01-06,16.32,16.32,16.32,16.32,0,5.87338825539413,5.87338825539413,5.87338825539413,5.87338825539413,0,0.0,1.0
2012-01-09,16.31,16.43,16.31,16.4,3000,5.86978936553176,5.91297604388024,5.86978936553176,5.90217937429312,8335.90388904309,0.0,1.0
2012-01-10,16.31,16.31,16.31,16.31,0,5.86978936553176,5.86978936553176,5.86978936553176,5.86978936553176,0,0.0,1.0
2012-01-11,16.08,16.49,16.06,16.49,1244,5.78701489869716,5.93456938305449,5.77981711897241,5.93456938305449,3456.6214793232,0.0,1.0
2012-01-12,16.15,16.15,15.98,16.01,1700,5.81220712773378,5.81220712773378,5.75102600007342,5.76182266966054,4723.67887045775,0.0,1.0
2012-01-13,16.15,16.15,16.15,16.15,0,5.81220712773378,5.81220712773378,5.81220712773378,5.81220712773378,0,0.0,1.0
2012-01-17,16.5,16.57,15.35,16.146,5300,5.93816827291686,5.96336050195348,5.52429593874387,5.81076757178883,14726.7635373095,0.0,1.0
2012-01-18,16.168,16.168,16.168,16.168,100,5.81868512948605,5.81868512948605,5.81868512948605,5.81868512948605,277.863462968103,0.0,1.0
2012-01-19,16.17,16.17,16.17,16.17,0,5.81940490745852,5.81940490745852,5.81940490745852,5.81940490745852,0,0.0,1.0
2012-01-20,15.9799,15.98,15.9799,15.98,2200,5.7509900111748,5.75102600007342,5.7509900111748,5.75102600007342,6112.99618529827,0.0,1.0
2012-01-23,16.02,16.02,15.382,15.69,600,5.76542155952292,5.76542155952292,5.53581238630346,5.64665819406458,1667.18077780862,0.0,1.0
2012-01-24,16.34,16.46,16.34,16.46,400,5.88058603511888,5.92377271346737,5.88058603511888,5.92377271346737,1111.45385187241,0.0,1.0
2012-01-25,16.1,16.12,16.0999,16.1,1800,5.79421267842191,5.80141045814665,5.79417668952328,5.79421267842191,5001.54233342586,0.0,1.0
2012-01-26,15.88,15.93,15.88,15.93,2300,5.71503710144968,5.73303155076155,5.71503710144968,5.73303155076155,6390.85964826638,0.0,1.0
2012-01-27,15.88,15.88,15.88,15.88,0,5.71503710144968,5.71503710144968,5.71503710144968,5.71503710144968,0,0.0,1.0
2012-01-30,16.477,16.477,15.8,15.93,1800,5.9298908262334,5.9298908262334,5.68624598255069,5.73303155076155,5001.54233342586,0.0,1.0
2012-01-31,16.61,16.61,16.15,16.16,3700,5.97775606140297,5.97775606140297,5.81220712773378,5.81580601759615,10280.9481298198,0.0,1.0
2012-02-01,16.76,16.76,16.68,16.75,3200,6.03173940933858,6.03173940933858,6.00294829043959,6.02814051947621,8891.63081497931,0.0,1.0
2012-02-02,16.75,16.75,16.45,16.47,2600,6.02814051947621,6.02814051947621,5.92017382360499,5.92737160332974,7224.45003717068,0.0,1.0
2012-02-03,17.5,17.5,16.97,16.97,4900,6.29805725915425,6.29805725915425,6.10731609644843,6.10731609644843,13615.3096854371,0.0,1.0
2012-02-06,18.65,18.9,17.89,17.89,3700,6.71192959332724,6.80190183988659,6.43841396378683,6.43841396378683,10280.9481298198,0.0,1.0
2012-02-07,18.08,18.45,18.0,18.45,41400,6.50679287117193,6.63995179607976,6.47800175227294,6.63995179607976,115035.473668795,0.0,1.0
2012-02-08,18.65,18.65,18.0,18.2,1900,6.71192959332724,6.71192959332724,6.47800175227294,6.54997954952042,5279.40579639396,0.0,1.0
2012-02-09,18.65,18.65,18.65,18.65,0,6.71192959332724,6.71192959332724,6.71192959332724,6.71192959332724,0,0.0,1.0
2012-02-10,18.12,18.62,18.02,18.38,4100,6.52118843062143,6.70113292374012,6.48519953199769,6.61475956704315,11392.4019816922,0.0,1.0
2012-02-13,18.12,18.12,18.12,18.12,0,6.52118843062143,6.52118843062143,6.52118843062143,6.52118843062143,0,0.0,1.0
2012-02-14,18.0,18.0,17.52,17.53,1700,6.47800175227294,6.47800175227294,6.30525503887899,6.30885392874137,4723.67887045775,0.0,1.0
2012-02-15,17.7,18.0,17.5,17.99,9900,6.37003505640172,6.47800175227294,6.29805725915425,6.47440286241056,27508.4828338422,0.0,1.0
2012-02-16,17.67,17.67,17.67,17.67,100,6.3592383868146,6.3592383868146,6.3592383868146,6.3592383868146,277.863462968103,0.0,1.0
2012-02-17,17.69,17.69,17.69,17.69,200,6.36643616653935,6.36643616653935,6.36643616653935,6.36643616653935,555.726925936207,0.0,1.0
2012-02-21,17.6,17.6,17.6,17.6,100,6.33404615777799,6.33404615777799,6.33404615777799,6.33404615777799,277.863462968103,0.0,1.0
2012-02-22,17.62,17.62,17.62,17.62,100,6.34124393750273,6.34124393750273,6.34124393750273,6.34124393750273,277.863462968103,0.0,1.0
2012-02-23,17.99,18.01,17.96,17.99,5400,6.47440286241056,6.48160064213531,6.46360619282344,6.47440286241056,15004.6270002776,0.0,1.0
2012-02-24,18.15,18.15,18.15,18.15,500,6.53198510020855,6.53198510020855,6.53198510020855,6.53198510020855,1389.31731484052,0.0,1.0
2012-02-27,18.15,18.15,18.15,18.15,0,6.53198510020855,6.53198510020855,6.53198510020855,6.53198510020855,0,0.0,1.0
2012-02-28,18.2999,18.3,18.153,18.3,800,6.58593245924553,6.58596844814415,6.53306476716726,6.58596844814415,2222.90770374483,0.0,1.0
2012-02-29,17.97,18.02,17.97,18.02,400,6.46720508268582,6.48519953199769,6.46720508268582,6.48519953199769,1111.45385187241,0.0,1.0
2012-03-01,18.02,18.02,18.02,18.02,200,6.48519953199769,6.48519953199769,6.48519953199769,6.48519953199769,555.726925936206,0.0,1.0
2012-03-02,18.0,18.3,18.0,18.3,500,6.47800175227294,6.58596844814415,6.47800175227294,6.58596844814415,1389.31731484052,0.0,1.0
2012-03-05,18.0,18.0,17.97,17.97,1500,6.47800175227294,6.47800175227294,6.46720508268582,6.46720508268582,4167.95194452155,0.0,1.0
2012-03-06,17.85,17.93,17.69,17.93,1200,6.42401840433733,6.45280952323632,6.36643616653935,6.45280952323632,3334.36155561724,0.0,1.0
2012-03-07,17.85,17.85,17.85,17.85,0,6.42401840433733,6.42401840433733,6.42401840433733,6.42401840433733,0,0.0,1.0
2012-03-08,17.66,17.66,17.66,17.66,200,6.35563949695223,6.35563949695223,6.35563949695223,6.35563949695223,555.726925936206,0.0,1.0
2012-03-09,18.1198,18.3,18.01,18.01,1100,6.52111645282418,6.58596844814415,6.48160064213531,6.48160064213531,3056.49809264914,0.0,1.0
2012-03-12,18.42,18.59,18.1101,18.57,1600,6.62915512649264,6.690336254153,6.51762552965767,6.68313847442825,4445.81540748965,0.0,1.0
2012-03-13,18.48,18.48,18.48,18.48,300,6.65074846566688,6.65074846566688,6.65074846566688,6.65074846566688,833.59038890431,0.0,1.0
2012-03-14,18.48,18.48,18.46,18.476,3800,6.65074846566688,6.65074846566688,6.64355068594214,6.64930890972193,10558.8115927879,0.0,1.0
2012-03-15,18.4799,18.49,18.4799,18.49,900,6.65071247676826,6.65434735552926,6.65071247676826,6.65434735552926,2500.77116671293,0.0,1.0
2012-03-16,18.48,18.49,18.48,18.48,500,6.65074846566688,6.65434735552926,6.65074846566688,6.65074846566688,1389.31731484052,0.0,1.0
2012-03-19,18.4499,18.55,18.27,18.45,5500,6.63991580718114,6.6759406947035,6.57517177855703,6.63995179607976,15282.4904632457,0.0,1.0
2012-03-20,18.45,18.45,18.45,18.45,0,6.63995179607976,6.63995179607976,6.63995179607976,6.63995179607976,0,0.0,1.0
2012-03-21,18.68,18.68,18.45,18.45,1400,6.72272626291436,6.72272626291436,6.63995179607976,6.63995179607976,3890.08848155345,0.0,1.0
2012-03-22,18.68,18.68,18.68,18.68,1100,6.72272626291436,6.72272626291436,6.72272626291436,6.72272626291436,3056.49809264914,0.0,1.0
2012-03-23,18.45,18.46,18.45,18.46,700,6.63995179607976,6.64355068594214,6.63995179607976,6.64355068594214,1945.04424077672,0.0,1.0
2012-03-26,18.88,18.88,18.67,18.68,1300,6.79470406016184,6.79470406016184,6.71912737305199,6.72272626291436,3612.22501858534,0.0,1.0
2012-03-27,18.996,19.0,18.95,18.9999,900,6.83645118256537,6.83789073851032,6.81989628919845,6.8378547496117,2500.77116671293,0.0,1.0
2012-03-28,19.0,19.0,19.0,19.0,0,6.86308296754694,6.86308296754694,6.86308296754694,6.86308296754694,0,0.07,1.0
2012-03-29,19.0,19.0,19.0,19.0,0,6.86308296754694,6.86308296754694,6.86308296754694,6.86308296754694,0,0.0,1.0
2012-03-30,19.0,19.0,19.0,19.0,200,6.86308296754694,6.86308296754694,6.86308296754694,6.86308296754694,553.687026365387,0.0,1.0
2012-04-02,19.44,19.44,19.43,19.43,2600,7.02201752047961,7.02201752047961,7.01840537154932,7.01840537154932,7197.93134275003,0.0,1.0
2012-04-03,19.75,19.75,19.75,19.75,200,7.13399413731853,7.13399413731853,7.13399413731853,7.13399413731853,553.687026365387,0.0,1.0
2012-04-04,19.7,19.7,19.7,19.7,100,7.11593339266709,7.11593339266709,7.11593339266709,7.11593339266709,276.843513182693,0.0,1.0
2012-04-05,19.46,19.46,19.46,19.46,200,7.02924181834018,7.02924181834018,7.02924181834018,7.02924181834018,553.687026365387,0.0,1.0
2012-04-09,19.3501,19.7,19.35,19.56,1100,6.98954430159632,7.11593339266709,6.98950818010702,7.06536330764306,3045.27864500963,0.0,1.0
2012-04-10,19.72,19.75,19.68,19.68,1500,7.12315769052767,7.13399413731853,7.10870909480651,7.10870909480651,4152.6526977404,0.0,1.0
2012-04-11,19.75,19.75,19.74,19.74,600,7.13399413731853,7.13399413731853,7.13038198838824,7.13038198838824,1661.06107909616,0.0,1.0
2012-04-12,19.75,19.75,19.75,19.75,300,7.13399413731853,7.13399413731853,7.13399413731853,7.13399413731853,830.53053954808,0.0,1.0
2012-04-13,20.99,20.99,19.94,19.94,3900,7.58190060467422,7.58190060467422,7.202624966994,7.202624966994,10796.8970141251,0.0,1.0
2012-04-16,21.75,21.99,21.1075,21.99,4600,7.8564239233761,7.94311549770301,7.62434335460511,7.94311549770301,12734.8016064039,0.0,1.0
2012-04-17,22.04,22.04,22.04,22.04,8,7.96117624235445,7.96117624235445,7.96117624235445,7.96117624235445,22.1474810546155,0.0,1.0
2012-04-18,22.5,22.86,22.5,22.86,1800,8.12733509314769,8.25737245463806,8.12733509314769,8.25737245463806,4983.18323728848,0.0,1.0
2012-04-19,22.69,22.75,22.5,22.5,4000,8.19596592282316,8.21763881640489,8.12733509314769,8.12733509314769,11073.7405273077,0.0,1.0
2012-04-20,22.57,22.74,22.49,22.74,7400,8.15262013565971,8.2140266674746,8.1237229442174,8.2140266674746,20486.4199755193,0.0,1.0
2012-04-23,22.4001,22.57,22.4,22.56,1500,8.09124972533412,8.15262013565971,8.09121360384481,8.14900798672942,4152.6526977404,0.0,1.0
2012-04-24,23.49,23.5,22.4,22.4001,3200,8.48493783724619,8.48854998617648,8.09121360384481,8.09124972533412,8858.99242184619,0.0,1.0
2012-04-25,23.0,23.38,22.42,22.42,14600,8.30794253966209,8.44520419901303,8.09843790170539,8.09843790170539,40419.1529246732,0.0,1.0
2012-04-26,22.4,22.51,22.4,22.51,2400,8.09121360384481,8.13094724207798,8.09121360384481,8.13094724207798,6644.24431638464,0.0,1.0
2012-04-27,21.7501,22.68,21.55,22.68,8200,7.85646004486541,8.19235377389287,7.78418094477035,8.19235377389287,22701.1680809808,0.0,1.0
2012-04-30,22.73,22.73,22.0,22.0,2800,8.21041451854431,8.21041451854431,7.9467276466333,7.9467276466333,7751.61836911542,0.0,1.0
2012-05-01,22.0001,22.58,22.0,22.58,1000,7.9467637681226,8.15623228459,7.9467276466333,8.15623228459,2768.43513182694,0.0,1.0
2012-05-02,23.07,23.4899,22.5,23.4899,8300,8.3332275821741,8.48490171575689,8.12733509314769,8.48490171575689,22978.0115941636,0.0,1.0
2012-05-03,23.2,23.2,23.2,23.2,300,8.38018551826784,8.38018551826784,8.38018551826784,8.38018551826784,830.53053954808,0.0,1.0
2012-05-04,22.73,22.935,22.5,22.5001,1500,8.21041451854431,8.28446357161521,8.12733509314769,8.127371214637,4152.6526977404,0.0,1.0
2012-05-07,22.77,22.77,21.65,22.59,57900,8.22486311426547,8.22486311426547,7.82030243407322,8.15984443352028,160292.394132779,0.0,1.0
2012-05-08,23.0499,23.05,22.69,22.69,1800,8.32596716282422,8.32600328431353,8.19596592282316,8.19596592282316,4983.18323728848,0.0,1.0
2012-05-09,22.91,22.91,22.91,22.91,300,8.27543319928949,8.27543319928949,8.27543319928949,8.27543319928949,830.530539548081,0.0,1.0
2012-05-10,21.65,22.6999,21.65,22.6999,700,7.82030243407322,8.19954195026415,7.82030243407322,8.19954195026415,1937.90459227885,0.0,1.0
2012-05-11,22.18,22.35,21.65,21.65,1700,8.01174632737848,8.07315285919337,7.82030243407322,7.82030243407322,4706.33972410579,0.0,1.0
2012-05-14,21.86,22.27,21.86,22.27,800,7.89615756160927,8.04425566775107,7.89615756160927,8.04425566775107,2214.74810546155,0.0,1.0
2012-05-15,21.65,22.24,21.65,22.24,800,7.82030243407322,8.03341922096021,7.82030243407322,8.03341922096021,2214.74810546155,0.0,1.0
2012-05-16,21.65,22.0,21.65,22.0,900,7.82030243407322,7.9467276466333,7.82030243407322,7.9467276466333,2491.59161864424,0.0,1.0
2012-05-17,21.748,21.76,21.63,21.66,3300,7.85570149359005,7.86003607230639,7.81307813621265,7.82391458300351,9135.83593502888,0.0,1.0
2012-05-18,21.92,22.0,21.12,21.55,3400,7.917830455191,7.9467276466333,7.62885854076797,7.78418094477035,9412.67944821157,0.0,1.0
2012-05-21,22.94,22.94,22.94,22.94,200,8.28626964608036,8.28626964608036,8.28626964608036,8.28626964608036,553.687026365387,0.0,1.0
2012-05-22,21.96,22.898,21.96,22.898,300,7.93227905091215,8.27109862057315,7.93227905091215,8.27109862057315,830.53053954808,0.0,1.0
2012-05-23,21.95,22.98,21.8,21.8,900,7.92866690198186,8.30071824180151,7.87448466802754,7.87448466802754,2491.59161864424,0.0,1.0
2012-05-24,22.0,22.0,21.98,22.0,1200,7.9467276466333,7.9467276466333,7.93950334877272,7.9467276466333,3322.12215819232,0.0,1.0
2012-05-25,22.12,22.12,22.1,22.1,500,7.99007343379675,7.99007343379675,7.98284913593618,7.98284913593618,1384.21756591347,0.0,1.0
2012-05-29,22.85,22.91,22.85,22.91,1600,8.25376030570777,8.27543319928949,8.25376030570777,8.27543319928949,4429.49621092309,0.0,1.0
2012-05-30,22.5,22.52,21.95,22.52,1300,8.12733509314769,8.13455939100827,7.92866690198186,8.13455939100827,3598.96567137501,0.0,1.0
2012-05-31,22.5,22.5,22.5,22.5,0,8.12733509314769,8.12733509314769,8.12733509314769,8.12733509314769,0,0.0,1.0
2012-06-01,22.0,22.0,21.5,21.65,1400,7.9467276466333,7.9467276466333,7.76612020011891,7.82030243407322,3875.80918455771,0.0,1.0
2012-06-04,21.0099,21.65,16.2,21.2,7200,7.5890887810455,7.82030243407322,5.85168126706634,7.65775573221027,19932.7329491539,0.0,1.0
2012-06-05,20.55,20.55,20.55,20.55,200,7.42296605174156,7.42296605174156,7.42296605174156,7.42296605174156,553.687026365387,0.0,1.0
2012-06-06,20.7495,20.902,20.06,20.59,2200,7.4950284229008,7.55011369408769,7.24597075415745,7.43741464746271,6090.55729001926,0.0,1.0
2012-06-07,20.8,20.8,20.8,20.8,200,7.51326977499876,7.51326977499876,7.51326977499876,7.51326977499876,553.687026365386,0.0,1.0
2012-06-08,20.53,20.95,20.25,20.95,4600,7.41574175388098,7.56745200895307,7.31460158383292,7.56745200895307,12734.8016064039,0.0,1.0
2012-06-11,20.85,21.6299,20.7,20.7,800,7.5313305196502,7.81304201472335,7.47714828569588,7.47714828569588,2214.74810546155,0.0,1.0
2012-06-12,20.85,20.85,20.85,20.85,50,7.5313305196502,7.5313305196502,7.5313305196502,7.5313305196502,138.421756591347,0.0,1.0
2012-06-13,20.8,20.85,20.8,20.85,3200,7.51326977499876,7.5313305196502,7.51326977499876,7.5313305196502,8858.99242184618,0.0,1.0
2012-06-14,20.725,20.78,20.725,20.75,6400,7.4861786580216,7.50604547713818,7.4861786580216,7.49520903034732,17717.9848436924,0.0,1.0
2012-06-15,21.0,21.03,21.0,21.0,4200,7.58551275360451,7.59634920039538,7.58551275360451,7.58551275360451,11627.4275536731,0.0,1.0
2012-06-18,21.0,21.25,21.0,21.0,2700,7.58551275360451,7.67581647686171,7.58551275360451,7.58551275360451,7474.77485593273,0.0,1.0
2012-06-19,21.25,21.25,21.25,21.25,500,7.67581647686171,7.67581647686171,7.67581647686171,7.67581647686171,1384.21756591347,0.0,1.0
2012-06-20,22.0,22.69,21.0,21.0,3100,7.9467276466333,8.19596592282316,7.58551275360451,7.58551275360451,8582.1489086635,0.0,1.0
2012-06-21,22.0,22.0,22.0,22.0,0,7.9467276466333,7.9467276466333,7.9467276466333,7.9467276466333,0,0.0,1.0
2012-06-22,22.45,22.98,22.23,22.23,5300,8.10927434849625,8.30071824180151,8.02980707202992,8.02980707202992,14672.7061986828,0.0,1.0
2012-06-25,22.5,22.58,22.5,22.58,5600,8.12733509314769,8.15623228459,8.12733509314769,8.15623228459,15503.2367382308,0.0,1.0
2012-06-26,22.5,22.6,22.5,22.58,800,8.12733509314769,8.16345658245057,8.12733509314769,8.15623228459,2214.74810546155,0.0,1.0
2012-06-27,22.58,22.58,22.5,22.5,11400,8.18151732710201,8.18151732710201,8.1525305518067,8.1525305518067,31462.6235829508,0.07,1.0
2012-06-28,22.7,22.72,22.7,22.7,2500,8.22499749004498,8.23224418386881,8.22499749004498,8.22499749004498,6899.69815415587,0.0,1.0
2012-06-29,22.7,22.701,22.7,22.7,1600,8.22499749004498,8.22535982473617,8.22499749004498,8.22499749004498,4415.80681865976,0.0,1.0
2012-07-02,22.4301,22.4301,22.4301,22.4301,200,8.12720335689242,8.12720335689242,8.12720335689242,8.12720335689242,551.975852332469,0.0,1.0
2012-07-03,22.43,22.43,22.43,22.43,0,8.1271671234233,8.1271671234233,8.1271671234233,8.1271671234233,0,0.0,1.0
2012-07-05,22.44,22.5,22.44,22.5,1100,8.13079047033521,8.1525305518067,8.13079047033521,8.1525305518067,3035.86718782858,0.0,1.0
2012-07-06,22.3,22.3,22.3,22.3,100,8.08006361356842,8.08006361356842,8.08006361356842,8.08006361356842,275.987926166235,0.0,1.0
2012-07-09,22.192,22.88,22.192,22.43,800,8.04093146691974,8.29021773445943,8.04093146691974,8.1271671234233,2207.90340932988,0.0,1.0
2012-07-10,22.79,22.832,22.4,22.41,3000,8.25760761225221,8.27282566928225,8.11629708268756,8.11992042959947,8279.63778498704,0.0,1.0
2012-07-11,22.88,22.88,22.87,22.87,1400,8.29021773445943,8.29021773445943,8.28659438754752,8.28659438754752,3863.83096632729,0.0,1.0
2012-07-12,22.88,22.88,22.85,22.85,1000,8.29021773445943,8.29021773445943,8.27934769372369,8.27934769372369,2759.87926166235,0.0,1.0
2012-07-13,22.56,22.91,22.51,22.91,1000,8.17427063327818,8.30108777519518,8.15615389871861,8.30108777519518,2759.87926166235,0.0,1.0
2012-07-16,22.97,23.0,22.967,22.99,1700,8.32282785666666,8.3336978974024,8.32174085259309,8.33007455049049,4691.79474482599,0.0,1.0
2012-07-17,22.9982,23.0,22.9982,23.0,600,8.33304569495826,8.3336978974024,8.33304569495826,8.3336978974024,1655.92755699741,0.0,1.0
2012-07-18,23.0,23.0,22.82,22.82,4300,8.3336978974024,8.3336978974024,8.26847765298795,8.26847765298795,11867.4808251481,0.0,1.0
2012-07-19,22.81,22.81,22.04,22.06,400,8.26485430607603,8.26485430607603,7.98585659385865,7.99310328768248,1103.95170466494,0.0,1.0
2012-07-20,22.82,22.87,22.51,22.87,1300,8.26847765298795,8.28659438754752,8.15615389871861,8.28659438754752,3587.84304016105,0.0,1.0
2012-07-23,22.74,23.0,22.27,22.5,10600,8.23949087769263,8.3336978974024,8.06919357283267,8.1525305518067,29254.7201736209,0.0,1.0
2012-07-24,22.74,22.74,22.74,22.74,0,8.23949087769263,8.23949087769263,8.23949087769263,8.23949087769263,0,0.0,1.0
2012-07-25,22.7,22.7,22.5,22.5,4300,8.22499749004498,8.22499749004498,8.1525305518067,8.1525305518067,11867.4808251481,0.0,1.0
2012-07-26,22.7,22.7,22.7,22.7,0,8.22499749004498,8.22499749004498,8.22499749004498,8.22499749004498,0,0.0,1.0
2012-07-27,23.0,23.0,23.0,23.0,1000,8.3336978974024,8.3336978974024,8.3336978974024,8.3336978974024,2759.87926166235,0.0,1.0
2012-07-30,21.8,22.742,20.0,20.0,19800,7.89889626797271,8.24021554707502,7.24669382382818,7.24669382382818,54645.6093809145,0.0,1.0
2012-07-31,22.26,22.26,21.88,22.25,1000,8.06557022592076,8.06557022592076,7.92788304326802,8.06194687900885,2759.87926166235,0.0,1.0
2012-08-01,22.6,22.65,22.6,22.65,400,8.18876402092584,8.20688075548541,8.18876402092584,8.20688075548541,1103.95170466494,0.0,1.0
2012-08-02,22.35,22.44,22.35,22.44,1100,8.09818034812799,8.13079047033521,8.09818034812799,8.13079047033521,3035.86718782858,0.0,1.0
2012-08-03,22.35,22.35,22.35,22.35,0,8.09818034812799,8.09818034812799,8.09818034812799,8.09818034812799,0,0.0,1.0
2012-08-06,22.35,22.37,22.35,22.37,500,8.09818034812799,8.10542704195182,8.09818034812799,8.10542704195182,1379.93963083117,0.0,1.0
2012-08-07,22.7,22.8,22.01,22.01,7700,8.22499749004498,8.26123095916412,7.97498655312291,7.97498655312291,21251.0703148001,0.0,1.0
2012-08-08,22.9,23.08,22.43,22.43,3300,8.29746442828326,8.36268467269771,8.1271671234233,8.1271671234233,9107.60156348575,0.0,1.0
2012-08-09,22.37,22.37,22.37,22.37,200,8.10542704195182,8.10542704195182,8.10542704195182,8.10542704195182,551.975852332469,0.0,1.0
2012-08-10,22.49,22.49,22.49,22.49,300,8.14890720489478,8.14890720489478,8.14890720489478,8.14890720489478,827.963778498705,0.0,1.0
2012-08-13,23.0,23.25,22.98,23.2,1300,8.3336978974024,8.42428157020025,8.32645120357857,8.40616483564068,3587.84304016105,0.0,1.0
2012-08-14,23.03,23.03,23.03,23.03,300,8.34456793813814,8.34456793813814,8.34456793813814,8.34456793813814,827.963778498705,0.0,1.0
2012-08-15,23.21,23.21,23.01,23.03,4300,8.4097881825526,8.4097881825526,8.33732124431432,8.34456793813814,11867.4808251481,0.0,1.0
2012-08-16,23.214,23.2499,23.214,23.2499,300,8.41123752131736,8.42424533673113,8.41123752131736,8.42424533673113,827.963778498705,0.0,1.0
2012-08-17,23.0501,23.25,23.0501,23.25,300,8.35185086543109,8.42428157020025,8.35185086543109,8.42428157020025,827.963778498705,0.0,1.0
2012-08-20,23.25,23.25,23.25,23.25,300,8.42428157020025,8.42428157020025,8.42428157020025,8.42428157020025,827.963778498705,0.0,1.0
2012-08-21,23.05,23.3,23.05,23.25,20000,8.35181463196197,8.44239830475983,8.35181463196197,8.42428157020025,55197.585233247,0.0,1.0
2012-08-22,23.15,23.15,23.05,23.05,1900,8.38804810108111,8.38804810108111,8.35181463196197,8.35181463196197,5243.77059715846,0.0,1.0
2012-08-23,23.05,23.3,23.05,23.3,800,8.35181463196197,8.44239830475983,8.35181463196197,8.44239830475983,2207.90340932988,0.0,1.0
2012-08-24,23.1,23.1,23.0643,23.0643,300,8.36993136652154,8.36993136652154,8.35699601804601,8.35699601804601,827.963778498705,0.0,1.0
2012-08-27,23.09,23.1,23.0,23.1,15400,8.36630801960963,8.36993136652154,8.3336978974024,8.36993136652154,42502.1406296002,0.0,1.0
2012-08-28,23.25,23.25,23.1,23.1,400,8.42428157020025,8.42428157020025,8.36993136652154,8.36993136652154,1103.95170466494,0.0,1.0
2012-08-29,23.21,23.25,23.21,23.2499,1500,8.4097881825526,8.42428157020025,8.4097881825526,8.42424533673113,4139.81889249352,0.0,1.0
2012-08-30,23.06,23.06,23.06,23.06,200,8.35543797887389,8.35543797887389,8.35543797887389,8.35543797887389,551.975852332469,0.0,1.0
2012-08-31,23.07,23.07,23.07,23.07,100,8.3590613257858,8.3590613257858,8.3590613257858,8.3590613257858,275.987926166235,0.0,1.0
2012-09-04,23.05,23.1799,23.05,23.05,3500,8.35181463196197,8.39888190834774,8.35181463196197,8.35181463196197,9659.57741581822,0.0,1.0
2012-09-05,23.01,23.25,23.01,23.2499,4300,8.33732124431432,8.42428157020025,8.33732124431432,8.42424533673113,11867.4808251481,0.0,1.0
2012-09-06,23.25,23.25,23.13,23.13,1100,8.42428157020025,8.42428157020025,8.38080140725729,8.38080140725729,3035.86718782858,0.0,1.0
2012-09-07,23.07,23.25,23.07,23.25,5500,8.3590613257858,8.42428157020025,8.3590613257858,8.42428157020025,15179.3359391429,0.0,1.0
2012-09-10,23.1,23.1,23.03,23.03,1500,8.36993136652154,8.36993136652154,8.34456793813814,8.34456793813814,4139.81889249352,0.0,1.0
2012-09-11,23.27,23.55,23.1,23.1,3300,8.43152826402408,8.53298197755768,8.36993136652154,8.36993136652154,9107.60156348575,0.0,1.0
2012-09-12,23.25,23.25,23.25,23.25,200,8.42428157020025,8.42428157020025,8.42428157020025,8.42428157020025,551.97585233247,0.0,1.0
2012-09-13,23.5501,23.5501,23.53,23.53,1600,8.5330182110268,8.5330182110268,8.52573528373385,8.52573528373385,4415.80681865975,0.0,1.0
2012-09-14,23.99,24.0,23.66,23.66,1000,8.6924092416819,8.69603258859381,8.57283879358873,8.57283879358873,2759.87926166235,0.0,1.0
2012-09-17,24.2,24.5,24.0,24.0,3700,8.76849952683209,8.87719993418952,8.69603258859381,8.69603258859381,10211.5532681507,0.0,1.0
2012-09-18,24.2,24.2,24.2,24.2,400,8.76849952683209,8.76849952683209,8.76849952683209,8.76849952683209,1103.95170466494,0.0,1.0
2012-09-19,24.5,24.51,24.2,24.5,2000,8.87719993418952,8.88082328110143,8.76849952683209,8.87719993418952,5519.75852332469,0.0,1.0
2012-09-20,24.5,24.5,24.5,24.5,0,8.87719993418952,8.87719993418952,8.87719993418952,8.87719993418952,0,0.0,1.0
2012-09-21,24.0,24.5,24.0,24.5,516,8.69603258859381,8.87719993418952,8.69603258859381,8.87719993418952,1424.09769901777,0.0,1.0
2012-09-24,24.15,24.25,24.15,24.25,1400,8.75038279227252,8.78661626139166,8.75038279227252,8.78661626139166,3863.83096632729,0.0,1.0
2012-09-25,24.25,24.4999,24.07,24.34,3300,8.78661626139166,8.8771637007204,8.72139601697721,8.81922638359889,9107.60156348575,0.0,1.0
2012-09-26,24.25,24.29,24.25,24.29,1100,8.78661626139166,8.80110964903932,8.78661626139166,8.80110964903932,3035.86718782858,0.0,1.0
2012-09-27,24.48,24.5,24.09,24.1,2200,8.89531666874909,8.90258408432813,8.75360206495774,8.75723577274726,6054.42189474898,0.07,1.0
2012-09-28,24.09,24.48,24.05,24.37,900,8.75360206495774,8.89531666874909,8.73906723379965,8.85534588306435,2476.80895694276,0.0,1.0
2012-10-01,24.14,24.46,24.14,24.46,2400,8.77177060390535,8.88804925317004,8.77177060390535,8.88804925317004,6604.8238851807,0.0,1.0
2012-10-02,24.139,24.139,22.76,24.13,2100,8.7714072331264,8.7714072331264,8.27031892895136,8.76813689611583,5779.22089953311,0.0,1.0
2012-10-03,24.19,24.19,24.19,24.19,400,8.78993914285296,8.78993914285296,8.78993914285296,8.78993914285296,1100.80398086345,0.0,1.0
2012-10-04,24.2725,24.2725,24.1455,24.18,600,8.81991723211651,8.81991723211651,8.77376914318959,8.78630543506344,1651.20597129518,0.0,1.0
2012-10-05,24.5,24.5,24.13,24.25,2700,8.90258408432813,8.90258408432813,8.76813689611583,8.81174138959009,7430.42687082829,0.0,1.0
2012-10-08,24.62,24.63,24.58,24.58,1500,8.94618857780239,8.94982228559191,8.9316537466443,8.9316537466443,4128.01492823794,0.0,1.0
2012-10-09,24.1375,24.1375,24.1375,24.1375,300,8.77086217695797,8.77086217695797,8.77086217695797,8.77086217695797,825.602985647588,0.0,1.0
2012-10-10,24.5016,24.5016,24.2,24.2,700,8.90316547757445,8.90316547757445,8.79357285064248,8.79357285064248,1926.40696651104,0.0,1.0
2012-10-11,24.6,24.7384,24.5,24.5,6300,8.93892116222335,8.98921167803033,8.90258408432813,8.90258408432813,17337.6626985993,0.0,1.0
2012-10-12,24.6,24.6,24.6,24.6,0,8.93892116222335,8.93892116222335,8.93892116222335,8.93892116222335,0,0.0,1.0
2012-10-15,24.72,24.74,24.6,24.68,1000,8.98252565569761,8.98979307127665,8.93892116222335,8.96799082453952,2752.00995215862,0.0,1.0
2012-10-16,24.74,24.74,24.74,24.74,300,8.98979307127665,8.98979307127665,8.98979307127665,8.98979307127665,825.602985647588,0.0,1.0
2012-10-17,24.45,24.5,24.22,24.5,5300,8.88441554538052,8.90258408432813,8.80084026622152,8.90258408432813,14585.6527464407,0.0,1.0
2012-10-18,24.22,24.24,24.22,24.23,5400,8.80084026622152,8.80810768180057,8.80084026622152,8.80447397401104,14860.8537416566,0.0,1.0
2012-10-19,24.22,24.32,24.22,24.25,2100,8.80084026622152,8.83717734411674,8.80084026622152,8.81174138959009,5779.22089953312,0.0,1.0
2012-10-22,24.39,24.48,23.26,23.41,2400,8.86261329864339,8.89531666874909,8.45200431842744,8.50650993527027,6604.8238851807,0.0,1.0
2012-10-23,24.04,24.47,23.75,24.32,1900,8.73543352601013,8.89168296095956,8.630056000114,8.83717734411674,5228.81890910139,0.0,1.0
2012-10-24,24.06,24.06,24.06,24.06,300,8.74270094158918,8.74270094158918,8.74270094158918,8.74270094158918,825.602985647587,0.0,1.0
2012-10-25,24.06,24.06,24.06,24.06,0,8.74270094158918,8.74270094158918,8.74270094158918,8.74270094158918,0,0.0,1.0
2012-10-26,24.4,24.8783,24.32,24.38,11700,8.86624700643291,9.04004725000573,8.83717734411674,8.85897959085387,32198.5164402559,0.0,1.0
2012-10-31,24.6001,24.6001,24.6001,24.6001,300,8.93895749930124,8.93895749930124,8.93895749930124,8.93895749930124,825.602985647588,0.0,1.0
2012-11-01,24.15,26.3,24.0,24.57,14300,8.77540431169487,9.55665148644203,8.72089869485205,8.92802003885478,39353.7423158683,0.0,1.0
2012-11-02,24.15,24.3,24.15,24.3,2400,8.77540431169487,8.8299099285377,8.77540431169487,8.8299099285377,6604.8238851807,0.0,1.0
2012-11-05,24.5,24.5,24.15,24.26,5500,8.90258408432813,8.90258408432813,8.77540431169487,8.81537509737961,15136.0547368724,0.0,1.0
2012-11-06,24.0,24.5,24.0,24.5,5700,8.72089869485205,8.90258408432813,8.72089869485205,8.90258408432813,15686.4567273042,0.0,1.0
2012-11-07,24.1,24.1253,23.5,23.95,1800,8.75723577274726,8.76642905345475,8.53921330537596,8.70273015590444,4953.61791388553,0.0,1.0
2012-11-08,24.0,24.16,23.6701,24.11,4500,8.72089869485205,8.77903801948439,8.60102267487573,8.76086948053678,12384.0447847138,0.0,1.0
2012-11-09,23.5,24.0,23.5,24.0,1500,8.53921330537596,8.72089869485205,8.53921330537596,8.72089869485205,4128.01492823794,0.0,1.0
2012-11-12,23.5,23.7296,23.5,23.7296,1100,8.53921330537596,8.62264323622338,8.53921330537596,8.62264323622338,3027.21094737449,0.0,1.0
2012-11-13,23.3,23.5,23.04,23.5,2600,8.46653914958553,8.53921330537596,8.37206274705796,8.53921330537596,7155.22587561242,0.0,1.0
2012-11-14,23.0,23.52,22.88,23.3,6400,8.35752791589988,8.546480720955,8.31392342242562,8.46653914958553,17612.8636938152,0.0,1.0
2012-11-15,23.25,23.62,23.04,23.62,3000,8.44837061063792,8.58281779885022,8.37206274705796,8.58281779885022,8256.02985647588,0.0,1.0
2012-11-16,23.05,23.5015,22.38,23.5,5600,8.37569645484749,8.53975836154439,8.13223803294953,8.53921330537596,15411.2557320883,0.0,1.0
2012-11-19,23.0,23.69,23.0,23.38,6100,8.35752791589988,8.60825375337687,8.35752791589988,8.4956088119017,16787.2607081676,0.0,1.0
2012-11-20,22.65,23.27,22.65,23.25,3900,8.23034814326662,8.45563802621696,8.23034814326662,8.44837061063792,10732.8388134186,0.0,1.0
2012-11-21,23.2,23.25,22.73,22.73,2500,8.43020207169031,8.44837061063792,8.25941780558279,8.25941780558279,6880.02488039657,0.0,1.0
2012-11-23,23.32,23.32,23.32,23.32,200,8.47380656516457,8.47380656516457,8.47380656516457,8.47380656516457,550.401990431725,0.0,1.0
2012-11-26,23.71,23.71,23.37,23.37,300,8.61552116895592,8.61552116895592,8.49197510411218,8.49197510411218,825.602985647587,0.0,1.0
2012-11-27,23.84,23.84,23.35,23.69,5200,8.6627593702197,8.6627593702197,8.48470768853314,8.60825375337687,14310.4517512249,0.0,1.0
2012-11-28,23.84,23.84,23.42,23.63,2400,8.6627593702197,8.6627593702197,8.51014364305979,8.58645150663974,6604.8238851807,0.0,1.0
2012-11-29,23.76,23.79,23.35,23.79,500,8.63368970790352,8.64459083127209,8.48470768853314,8.64459083127209,1376.00497607931,0.0,1.0
2012-11-30,23.5799,23.5799,22.5065,23.37,2300,8.56824663061424,8.56824663061424,8.17820443648698,8.49197510411218,6329.62288996484,0.0,1.0
2012-12-03,23.6,23.94,23.4,23.5,9800,8.57555038327118,8.69909644811491,8.50287622748074,8.53921330537596,26969.6975311545,0.0,1.0
2012-12-04,23.4,23.97,23.4,23.85,20100,8.50287622748074,8.70999757148348,8.50287622748074,8.66639307800922,55315.4000383884,0.0,1.0
2012-12-05,23.12,23.49,23.06,23.31,254300,8.40113240937414,8.53557959758644,8.37933016263701,8.47017285737505,699836.130833938,0.0,1.0
2012-12-06,23.25,23.25,23.0,23.12,14600,8.44837061063792,8.44837061063792,8.35752791589988,8.40113240937414,40179.3453015159,0.0,1.0
2012-12-07,23.0775,23.25,23.01,23.25,40800,8.38568915126867,8.44837061063792,8.3611616236894,8.44837061063792,112282.006048072,0.0,1.0
2012-12-10,23.03,23.23,22.95,23.19,31400,8.36842903926844,8.44110319505888,8.33935937695227,8.42656836390079,86413.1124977809,0.0,1.0
2012-12-11,23.03,23.1,23.0,23.1,16700,8.36842903926844,8.39386499379509,8.35752791589988,8.39386499379509,45958.5662010491,0.0,1.0
2012-12-12,23.06,23.1499,23.0,23.12,26700,8.37933016263701,8.41199719566481,8.35752791589988,8.40113240937414,73478.6657226353,0.0,1.0
2012-12-13,23.06,23.1,22.97,22.97,13300,8.37933016263701,8.39386499379509,8.34662679253131,8.34662679253131,36601.7323637097,0.0,1.0
2012-12-14,23.08,23.095,23.0,23.0,21900,8.38659757821605,8.39204813990033,8.35752791589988,8.35752791589988,60269.0179522739,0.0,1.0
2012-12-17,22.95,23.18,22.95,23.12,13400,8.33935937695227,8.42293465611127,8.33935937695227,8.40113240937414,36876.9333589256,0.0,1.0
2012-12-18,23.01,23.15,22.95,23.0,3000,8.3611616236894,8.4120335327427,8.33935937695227,8.35752791589988,8256.02985647588,0.0,1.0
2012-12-19,22.95,23.15,22.95,23.15,6000,8.33935937695227,8.4120335327427,8.33935937695227,8.4120335327427,16512.0597129517,0.0,1.0
2012-12-20,22.95,23.02,22.95,23.0,10000,8.33935937695227,8.36479533147892,8.33935937695227,8.35752791589988,27520.0995215862,0.0,1.0
2012-12-21,22.95,22.99,22.95,22.96,5100,8.33935937695227,8.35389420811035,8.33935937695227,8.34299308474179,14035.250756009,0.0,1.0
2012-12-24,22.94,23.0,22.9,22.9,2800,8.33572566916275,8.35752791589988,8.32119083800466,8.32119083800466,7705.62786604415,0.0,1.0
2012-12-26,22.96,23.0,22.95,22.95,8700,8.34299308474179,8.35752791589988,8.33935937695227,8.33935937695227,23942.48658378,0.0,1.0
2012-12-27,22.95,23.04,22.9,22.9001,3800,8.36479533147892,8.3975984504259,8.34657137650838,8.34660782441832,10425.8378769658,0.07,1.0
2012-12-28,23.01,23.01,22.95,22.95,2000,8.38666407744357,8.38666407744357,8.36479533147892,8.36479533147892,5487.28309313992,0.0,1.0
2012-12-31,22.95,23.0386,22.91,23.0,7900,8.36479533147892,8.39708817968672,8.35021616750249,8.38301928644946,21674.7682179027,0.0,1.0
2013-01-02,23.03,23.05,22.95,23.0,21600,8.39395365943179,8.40124324142,8.36479533147892,8.38301928644946,59262.6574059111,0.0,1.0
2013-01-03,22.995,23.0988,22.9,22.94,6300,8.38119689095241,8.41902982147125,8.34657137650838,8.36115054048481,17284.9417433907,0.0,1.0
2013-01-04,23.01,23.1,22.95,22.9963,10900,8.38666407744357,8.41946719639055,8.36479533147892,8.38167071378164,29905.6928576126,0.0,1.0
2013-01-07,23.09,23.21,22.84,23.0,48000,8.41582240539644,8.45955989732574,8.32470263054373,8.38301928644946,131694.794235358,0.0,1.0
2013-01-08,23.01,23.11,23.0,23.1,4400,8.38666407744357,8.42311198738466,8.38301928644946,8.41946719639055,12072.0228049078,0.0,1.0
2013-01-09,23.1,23.109,23.0,23.0,2300,8.41946719639055,8.42274750828525,8.38301928644946,8.38301928644946,6310.3755571109,0.0,1.0
2013-01-10,23.12,23.15,23.01,23.0101,6800,8.42675677837877,8.43769115136109,8.38666407744357,8.38670052535351,18656.7625166757,0.0,1.0
2013-01-11,23.3001,23.345,23.22,23.28,10700,8.49239946418266,8.5087645757462,8.46320468831985,8.4850734342845,29356.9645482986,0.0,1.0
2013-01-14,23.44,23.6,23.3,23.35,23400,8.54339009019024,8.60170674609597,8.49236301627272,8.51058697124326,64201.212189737,0.0,1.0
2013-01-15,23.61,23.719,23.375,23.5,14200,8.60535153709008,8.64507975892586,8.51969894872853,8.56525883615489,38959.7099612934,0.0,1.0
2013-01-16,23.63,23.73,23.48,23.7298,1200,8.6126411190783,8.64908902901938,8.55796925416667,8.6490161331995,3292.36985588395,0.0,1.0
2013-01-17,23.905,23.979,23.3,23.53,16800,8.71287287141628,8.73984432477268,8.49236301627272,8.57619320913721,46093.1779823753,0.0,1.0
2013-01-18,23.8,23.95,23.75,23.77,7700,8.67460256597814,8.72927443088977,8.6563786110076,8.66366819299581,21126.0399085887,0.0,1.0
2013-01-22,23.34,23.78,22.84,23.78,22600,8.50694218024915,8.66731298398992,8.32470263054373,8.66731298398992,62006.2989524811,0.0,1.0
2013-01-23,23.73,23.73,23.27,23.4,10600,8.64908902901938,8.64908902901938,8.48142864329039,8.5288109262138,29082.6003936416,0.0,1.0
2013-01-24,23.65,23.72,23.27,23.72,3000,8.61993070106651,8.64544423802527,8.48142864329039,8.64544423802527,8230.92463970988,0.0,1.0
2013-01-25,23.52,23.55,23.26,23.51,3300,8.5725484181431,8.58348279112543,8.47778385229628,8.56890362714899,9054.01710368087,0.0,1.0
2013-01-28,23.5,23.5,23.2601,23.49,4100,8.56525883615489,8.56525883615489,8.47782030020622,8.56161404516078,11248.9303409368,0.0,1.0
2013-01-29,23.95,23.95,23.5,23.6,22100,8.72927443088977,8.72927443088977,8.56525883615489,8.60170674609597,60634.4781791961,0.0,1.0
2013-01-30,23.94,23.99,23.5502,23.7,3200,8.72562963989566,8.7438535948662,8.58355568694531,8.63815465603705,8779.65294902387,0.0,1.0
2013-01-31,24.19,24.2,23.935,23.97,10400,8.81674941474837,8.82039420574248,8.7238072443986,8.73656401287798,28533.8720843276,0.0,1.0
2013-02-01,24.65,26.13,24.01,24.2,24100,8.98440980047736,9.52383886760541,8.75114317685442,8.82039420574248,66121.761272336,0.0,1.0
2013-02-04,24.19,24.65,24.01,24.55,26700,8.81674941474837,8.98440980047736,8.75114317685442,8.94796189053628,73255.2292934179,0.0,1.0
2013-02-05,24.25,24.37,24.0005,24.12,21700,8.83861816071302,8.88235565264232,8.74768062541001,8.79123587778961,59537.0215605681,0.0,1.0
2013-02-06,24.23,24.35,24.0,24.18,16100,8.8313285787248,8.87506607065411,8.74749838586031,8.81310462375426,44172.6288997764,0.0,1.0
2013-02-07,24.15,24.15,24.06,24.14,11600,8.80217025077194,8.80217025077194,8.76936713182496,8.79852545977783,31826.2419402115,0.0,1.0
2013-02-08,24.12,24.22,24.1,24.1,3800,8.79123587778961,8.8276837877307,8.78394629580139,8.78394629580139,10425.8378769658,0.0,1.0
2013-02-11,24.12,24.1704,24.01,24.01,4900,8.79123587778961,8.80960562439992,8.75114317685442,8.75114317685442,13443.8435781928,0.0,1.0
2013-02-12,24.18,24.238,24.0,24.0,12300,8.81310462375426,8.83424441152009,8.74749838586031,8.74749838586031,33746.7910228105,0.0,1.0
2013-02-13,24.13,24.17,24.1,24.15,13600,8.79488066878372,8.80945983276015,8.78394629580139,8.80217025077194,37313.5250333514,0.0,1.0
2013-02-14,24.14,24.31,24.14,24.31,5900,8.79852545977783,8.86048690667767,8.79852545977783,8.86048690667767,16187.4851247628,0.0,1.0
2013-02-15,24.19,24.2,24.08,24.08,5600,8.81674941474837,8.82039420574248,8.77665671381318,8.77665671381318,15364.3926607918,0.0,1.0
2013-02-19,24.47,24.99,24.26,24.57,12600,8.91880356258341,9.10833269427705,8.84226295170713,8.95525147252449,34569.8834867815,0.0,1.0
2013-02-20,24.8,24.949,24.2801,24.2801,6400,9.03908166538899,9.0933890512012,8.84958898160529,8.84958898160529,17559.3058980477,0.0,1.0
2013-02-21,24.82,24.839,24.61,24.74,6500,9.0463712473772,9.05329635026601,8.96983063650092,9.01721291942433,17833.6700527047,0.0,1.0
2013-02-22,24.8,24.93,24.75,24.7999,3700,9.03908166538899,9.0864639483124,9.02085771041844,9.03904521747904,10151.4737223088,0.0,1.0
2013-02-25,24.8,24.8,24.8,24.8,0,9.03908166538899,9.03908166538899,9.03908166538899,9.03908166538899,0,0.0,1.0
2013-02-26,24.98,24.98,24.75,24.808,5700,9.10468790328294,9.10468790328294,9.02085771041844,9.04199749818427,15638.7568154488,0.0,1.0
2013-02-27,24.9,24.95,24.76,24.95,5100,9.07552957533007,9.09375353030061,9.02450250141255,9.09375353030061,13992.5718875068,0.0,1.0
2013-02-28,24.77,24.9532,24.75,24.84,4500,9.02814729240666,9.09491986341873,9.02085771041844,9.05366082936542,12346.3869595648,0.0,1.0
2013-03-01,24.81,24.99,24.8,24.8,1800,9.04272645638309,9.10833269427705,9.03908166538899,9.03908166538899,4938.55478382593,0.0,1.0
2013-03-04,24.85,25.06,24.83,24.83,2600,9.05730562035953,9.13384623123581,9.05001603837131,9.05001603837131,7133.46802108189,0.0,1.0
2013-03-05,24.81,24.9999,24.75,24.9999,8400,9.04272645638309,9.11194103736121,9.02085771041844,9.11194103736121,23046.5889911877,0.0,1.0
2013-03-06,24.91,24.91,24.75,24.75,1600,9.07917436632418,9.07917436632418,9.02085771041844,9.02085771041844,4389.82647451193,0.0,1.0
2013-03-07,24.98,24.98,24.77,24.77,1700,9.10468790328294,9.10468790328294,9.02814729240666,9.02814729240666,4664.19062916893,0.0,1.0
2013-03-08,24.97,24.98,24.75,24.75,3800,9.10104311228883,9.10468790328294,9.02085771041844,9.02085771041844,10425.8378769658,0.0,1.0
2013-03-11,25.02,25.02,24.75,24.75,7400,9.11926706725937,9.11926706725937,9.02085771041844,9.02085771041844,20302.9474446177,0.0,1.0
2013-03-12,25.54,25.6,25.1,25.1,14900,9.30879619895301,9.33066494491766,9.14842539521224,9.14842539521224,40880.2590438924,0.0,1.0
2013-03-13,25.55,25.57,25.4,25.47,14300,9.31244098994712,9.31973057193534,9.25776912503549,9.28328266199425,39234.0741159504,0.0,1.0
2013-03-14,25.62,25.68,25.54,25.55,9900,9.33795452690588,9.35982327287053,9.30879619895301,9.31244098994712,27162.0513110426,0.0,1.0
2013-03-15,25.75,26.469,25.56,26.469,1500,9.38533680982929,9.64739728230569,9.31608578094123,9.64739728230569,4115.46231985494,0.0,1.0
2013-03-18,25.86,26.239,25.736,25.736,3100,9.42542951076448,9.56356708944119,9.38023410243754,9.38023410243754,8505.28879436688,0.0,1.0
2013-03-19,26.04,26.05,25.75,26.05,3600,9.49103574865843,9.49468053965254,9.38533680982929,9.49468053965254,9877.10956765186,0.0,1.0
2013-03-20,26.56,27.99,26.14,26.29,4600,9.68056488035207,10.2017699925096,9.52748365859952,9.58215552351115,12620.7511142218,0.0,1.0
2013-03-21,27.11,27.52,26.86,27.52,2800,9.88102838502804,10.0304648157865,9.78990861017533,10.0304648157865,7682.19633039589,0.0,1.0
2013-03-22,27.54,27.743,26.77,27.42,5700,10.0377543977747,10.1117436549551,9.75710549122835,9.9940169058454,15638.7568154488,0.0,1.0
2013-03-25,27.67,27.75,27.25,27.75,1400,10.0851366806981,10.114295008651,9.93205545894556,10.114295008651,3841.09816519795,0.0,1.0
2013-03-26,27.204,27.74,27.0,27.74,1700,9.91528942037266,10.1106502176569,9.84093568409285,10.1106502176569,4664.19062916893,0.0,1.0
2013-03-27,26.8,27.5,25.42,26.96,12800,9.8190669381282,10.0755351044226,9.31345826743354,9.8776882332812,34936.10973034,0.14,1.0
2013-03-28,26.9,26.99,26.69,26.78,1100,9.85570524759882,9.88867972612239,9.77876479771051,9.81173927623407,3002.32192995109,0.0,1.0
2013-04-01,26.989,26.99,26.5001,26.99,1300,9.88831334302768,9.88867972612239,9.70918864802578,9.88867972612239,3548.19864448765,0.0,1.0
2013-04-02,26.57,26.98,26.5301,26.94,1300,9.73479882634575,9.88501589517533,9.72018014086697,9.87036057138708,3548.19864448765,0.0,1.0
2013-04-03,26.78,26.99,25.62,26.78,800,9.81173927623407,9.88867972612239,9.38673488637479,9.81173927623407,2183.50685814625,0.0,1.0
2013-04-04,26.5,26.9,26.2,26.69,1700,9.70915200971631,9.85570524759882,9.59923708130443,9.77876479771051,4639.95207356078,0.0,1.0
2013-04-05,26.24,26.67,26.0,26.67,4800,9.61389240509268,9.77143713581638,9.52596046236317,9.77143713581638,13101.0411488775,0.0,1.0
2013-04-08,26.38,26.65,26.065,26.65,1500,9.66518603835156,9.76410947392225,9.54977536351908,9.76410947392225,4094.07535902422,0.0,1.0
2013-04-09,26.5,26.65,26.5,26.61,800,9.70915200971631,9.76410947392225,9.70915200971631,9.749454150134,2183.50685814625,0.0,1.0
2013-04-10,26.25,26.4,25.986,26.4,8100,9.61755623603974,9.67251370024569,9.52083109903729,9.67251370024569,22108.0069387308,0.0,1.0
2013-04-11,26.25,26.25,26.25,26.25,5,9.61755623603974,9.61755623603974,9.61755623603974,9.61755623603974,13.6469178634141,0.0,1.0
2013-04-12,25.944,25.99,25.944,25.99,1000,9.50544300905962,9.52229663141611,9.50544300905962,9.52229663141611,2729.38357268281,0.0,1.0
2013-04-15,25.57,26.22,25.5501,26.22,3000,9.36841573163948,9.60656474319856,9.36112470805482,9.60656474319856,8188.15071804843,0.0,1.0
2013-04-16,25.5108,25.75,25.5108,25.56,7600,9.34672585243286,9.43436468868661,9.34672585243286,9.36475190069241,20743.3151523894,0.0,1.0
2013-04-17,25.91,25.91,25.6,25.6,6200,9.49298598383961,9.49298598383961,9.37940722448067,9.37940722448067,16922.1781506334,0.0,1.0
2013-04-18,25.66,25.88,25.66,25.88,700,9.40139021016304,9.48199449099842,9.40139021016304,9.48199449099842,1910.56850087797,0.0,1.0
2013-04-19,25.66,25.91,25.55,25.85,4100,9.40139021016304,9.49298598383961,9.36108806974535,9.47100299815723,11190.4726479995,0.0,1.0
2013-04-22,26.08,26.08,25.51,25.52,3000,9.55527110993968,9.55527110993968,9.3464327459571,9.35009657690416,8188.15071804843,0.0,1.0
2013-04-23,25.75,27.13,25.55,26.18,2400,9.43436468868661,9.93997335938127,9.36108806974535,9.5919094194103,6550.52057443874,0.0,1.0
2013-04-24,25.95,26.2499,25.55,26.22,41900,9.50764130762786,9.61751959773027,9.36108806974535,9.60656474319856,114361.17169541,0.0,1.0
2013-04-25,26.01,27.02,25.99,25.99,3600,9.52962429331024,9.89967121896358,9.52229663141611,9.52229663141611,9825.78086165812,0.0,1.0
2013-04-26,27.32,27.32,26.19,26.19,24400,10.0095861473755,10.0095861473755,9.59557325035737,9.59557325035737,66596.9591734603,0.0,1.0
2013-04-29,27.53,27.56,27.201,27.56,800,10.0865265972638,10.097518090105,9.96598655910541,10.097518090105,2183.50685814624,0.0,1.0
2013-04-30,27.734,27.814,27.734,27.75,600,10.1612687485839,10.1905793961604,10.1612687485839,10.1671308780992,1637.63014360968,0.0,1.0
2013-05-01,27.84,28.93,27.78,27.78,3900,10.2001053566227,10.5994629298526,10.1781223709403,10.1781223709403,10644.595933463,0.0,1.0
2013-05-02,27.86,29.0,27.84,27.84,9200,10.2074330185168,10.625109746482,10.2001053566227,10.2001053566227,25110.328868682,0.0,1.0
2013-05-03,27.9,28.1,27.76,27.91,8000,10.2220883423051,10.2953649612464,10.1707947090462,10.2257521732522,21835.0685814625,0.0,1.0
2013-05-06,28.04,28.65,28.035,28.5,1300,10.273381975564,10.4968756633348,10.2715500600904,10.4419181991289,3548.19864448765,0.0,1.0
2013-05-07,28.69,28.69,28.19,28.2,2000,10.5115309871231,10.5115309871231,10.3283394397699,10.332003270717,5458.7671453656,0.0,1.0
2013-05-08,29.57,30.099,28.99,28.99,23600,10.8339481104646,11.0277647675642,10.6214459155349,10.6214459155349,64413.4523153142,0.0,1.0
2013-05-09,29.49,29.75,29.485,29.74,25800,10.8046374628881,10.8998970675117,10.8028055474145,10.8962332365646,70418.0961752164,0.0,1.0
2013-05-10,29.45,29.5,29.2601,29.48,2700,10.7899821390998,10.8083012938351,10.7204059894151,10.800973631941,7369.33564624361,0.0,1.0
2013-05-13,29.41,29.56,29.25,29.56,5300,10.7753268153116,10.8302842795175,10.7167055201586,10.8302842795175,14465.7329352189,0.0,1.0
2013-05-14,29.23,29.412,28.52,29.37,7000,10.7093778582644,10.776059581501,10.449245861023,10.7606714915233,19105.6850087798,0.0,1.0
2013-05-15,29.32,29.53,28.51,29.53,9600,10.742352336788,10.8192927866763,10.4455820300759,10.8192927866763,26202.082297755,0.0,1.0
2013-05-16,29.67,29.86,29.15,29.15,19100,10.8705864199352,10.9401992079294,10.6800672106879,10.6800672106879,52131.2262382417,0.0,1.0
2013-05-17,29.62,29.7,29.5,29.7,6500,10.8522672651999,10.8815779127764,10.8083012938351,10.8815779127764,17740.9932224383,0.0,1.0
2013-05-20,29.6,29.7,29.43,29.58,5600,10.8449396033058,10.8815779127764,10.7826544772057,10.8376119414116,15284.5480070237,0.0,1.0
2013-05-21,29.43,29.85,28.7701,29.75,9700,10.7826544772057,10.9365353769823,10.540878273009,10.8998970675117,26475.0206550233,0.0,1.0
2013-05-22,29.28,29.6,28.92,29.28,5000,10.7276970129998,10.8449396033058,10.5957990989055,10.7276970129998,13646.917863414,0.0,1.0
2013-05-23,28.94,29.09,28.0,29.07,5200,10.6031267607996,10.6580842250056,10.2587266517757,10.6507565631114,14192.7945779506,0.0,1.0
2013-05-24,29.05,29.05,28.68,28.78,2600,10.6434289012173,10.6434289012173,10.507867156176,10.5445054656466,7096.39728897532,0.0,1.0
2013-05-28,29.5,29.689,29.0,29.0,4100,10.8083012938351,10.8775476987346,10.625109746482,10.625109746482,11190.4726479996,0.0,1.0
2013-05-29,29.4,29.68,29.19,29.68,3400,10.7716629843645,10.8742502508823,10.6947225344762,10.8742502508823,9279.90414712157,0.0,1.0
2013-05-30,29.57,29.73,29.5,29.5,5200,10.8339481104646,10.8925694056176,10.8083012938351,10.8083012938351,14192.7945779506,0.0,1.0
2013-05-31,29.5,29.95,29.5,29.5,7600,10.8083012938351,10.973173686453,10.8083012938351,10.8083012938351,20743.3151523894,0.0,1.0
2013-06-03,29.55,29.6399,29.5,29.5,3900,10.8266204485705,10.8595582887845,10.8083012938351,10.8083012938351,10644.5959334629,0.0,1.0
2013-06-04,29.5,29.61,29.5,29.61,2300,10.8083012938351,10.8486034342528,10.8083012938351,10.8486034342528,6277.58221717049,0.0,1.0
2013-06-05,29.55,29.9904,29.25,29.5499,7900,10.8266204485705,10.9879755634791,10.7167055201586,10.826583810261,21562.1302241941,0.0,1.0
2013-06-06,29.57,29.69,29.25,29.5,5900,10.8339481104646,10.8779140818293,10.7167055201586,10.8083012938351,16103.3630788286,0.0,1.0
2013-06-07,29.39,29.699,29.35,29.699,1100,10.7679991534175,10.8812115296817,10.7533438296292,10.8812115296817,3002.32192995108,0.0,1.0
2013-06-10,29.05,29.48,28.949,29.43,800,10.6434289012173,10.800973631941,10.606424208652,10.7826544772057,2183.50685814625,0.0,1.0
2013-06-11,28.33,29.52,27.73,28.55,23300,10.3796330730288,10.8156289557293,10.159803216205,10.4602373538642,63594.6372435095,0.0,1.0
2013-06-12,28.6,28.6,28.25,28.6,500,10.4785565085995,10.4785565085995,10.3503224254523,10.4785565085995,1364.6917863414,0.0,1.0
2013-06-13,28.8,28.8975,28.6,28.6,2000,10.5518331275407,10.5875554792746,10.4785565085995,10.4785565085995,5458.76714536565,0.0,1.0
2013-06-14,28.875,28.9,28.8,28.86,3200,10.5793118596437,10.5884714370114,10.5518331275407,10.5738161132231,8734.02743258501,0.0,1.0
2013-06-17,28.53,29.03,28.1001,29.03,2900,10.4529096919701,10.6361012393232,10.2954015995558,10.6361012393232,7915.21236078011,0.0,1.0
2013-06-18,28.72,29.4299,28.11,28.71,2300,10.5225224799642,10.7826178388962,10.2990287921934,10.5188586490172,6277.58221717049,0.0,1.0
2013-06-19,28.91,29.48,28.1601,28.85,10700,10.5921352679584,10.800973631941,10.3173845852382,10.5701522822761,29204.4042277062,0.0,1.0
2013-06-20,28.58,28.86,28.19,28.19,1700,10.4712288467054,10.5738161132231,10.3283394397699,10.3283394397699,4639.95207356076,0.0,1.0
2013-06-21,29.04,29.16,28.41,28.41,13800,10.6397650702703,10.683731041635,10.4089437206053,10.4089437206053,37665.4933030226,0.0,1.0
2013-06-24,28.75,29.25,28.27,28.92,3300,10.5335139728054,10.7167055201586,10.3576500873464,10.5957990989055,9006.9657898533,0.0,1.0
2013-06-25,28.93,29.2,28.75,29.02,1000,10.5994629298526,10.6983863654233,10.5335139728054,10.6324374083761,2729.3835726828,0.0,1.0
2013-06-26,28.95,29.4,28.75,29.4,2800,10.6067905917467,10.7716629843645,10.5335139728054,10.7716629843645,7642.27400351186,0.0,1.0
2013-06-27,29.2,29.25,27.92,28.98,1800,10.7496799986821,10.7680869849812,10.2784611494248,10.668689258966,4889.4478725361,0.14,1.0
2013-06-28,29.97,29.97,28.81,29.21,28000,11.0331475876885,11.0331475876885,10.6061055055491,10.753361395942,76058.0780172277,0.0,1.0
2013-07-01,29.8,29.92,29.25,29.92,1900,10.9705638342715,11.0147406013894,10.7680869849812,11.0147406013894,5161.08386545475,0.0,1.0
2013-07-02,29.36,29.97,29.17,29.83,3800,10.8085823548393,11.0331475876885,10.7386358069027,10.981608026051,10322.1677309095,0.0,1.0
2013-07-03,29.43,29.44,29.43,29.43,500,10.8343521356581,10.8380335329179,10.8343521356581,10.8343521356581,1358.17996459335,0.0,1.0
2013-07-05,29.97,30.01,29.03,29.61,9000,11.0331475876885,11.0478731767278,10.6870962452652,10.9006172863349,24447.2393626803,0.0,1.0
2013-07-08,30.98,30.98,29.11,29.998,10300,11.4049687109306,11.4049687109306,10.7165474233437,11.043455500016,27978.507270623,0.0,1.0
2013-07-09,30.749,30.749,30.4,30.67,1800,11.3199284342287,11.3199284342287,11.1914476698609,11.2908453958761,4889.44787253606,0.0,1.0
2013-07-10,31.4,31.92,30.5,30.82,9700,11.5595873958431,11.7510200533539,11.2282616424591,11.3460663547734,26348.6913131111,0.0,1.0
2013-07-11,31.86,32.54,31.6,31.73,5600,11.728931669795,11.9792666834629,11.6332153410396,11.6810735054173,15211.6156034455,0.0,1.0
2013-07-12,31.98,32.23,31.62,31.62,2900,11.7731084369128,11.8651433684084,11.6405781355592,11.6405781355592,7877.44379464148,0.0,1.0
2013-07-15,31.87,32.22,30.21,32.22,4400,11.7326130670548,11.8614619711486,11.1215011219242,11.8614619711486,11951.9836884215,0.0,1.0
2013-07-16,31.5,31.89,30.16,31.72,1400,11.5964013684413,11.7399758615744,11.1030941356251,11.6773921081574,3802.90390086141,0.0,1.0
2013-07-17,31.52,31.8,30.54,30.54,1700,11.603764162961,11.706843286236,11.2429872314984,11.2429872314984,4617.8118796174,0.0,1.0
2013-07-18,31.7,31.77,31.415,31.68,1600,11.6700293136378,11.6957990944566,11.5651094917329,11.6626665191182,4346.17588669874,0.0,1.0
2013-07-19,31.95,31.95,31.4,31.61,1300,11.7620642451334,11.7620642451334,11.5595873958431,11.6368967382994,3531.26790794271,0.0,1.0
2013-07-22,31.95,32.43,31.95,32.43,1100,11.7620642451334,11.9387713136049,11.7620642451334,11.9387713136049,2987.99592210537,0.0,1.0
2013-07-23,32.73,33.95,31.68,31.68,12200,12.0492132313995,12.4983436970979,11.6626665191182,11.6626665191182,33139.5911360779,0.0,1.0
2013-07-24,32.86,33.27,32.06,33.27,2900,12.0970713957772,12.24800868343,11.8025596149914,12.24800868343,7877.44379464148,0.0,1.0
2013-07-25,32.97,33.0,32.94,32.96,3400,12.1375667656353,12.1486109574147,12.1265225738558,12.1338853683755,9235.6237592348,0.0,1.0
2013-07-26,32.9,33.0,32.75,33.0,7200,12.1117969848165,12.1486109574147,12.0565760259192,12.1486109574147,19557.7914901443,0.0,1.0
2013-07-29,32.31,32.99,32.31,32.9,16100,11.894594546487,12.1449295601549,11.894594546487,12.1117969848165,43733.394859906,0.0,1.0
2013-07-30,32.93,33.0,32.32,32.32,1600,12.122841176596,12.1486109574147,11.8982759437468,11.8982759437468,4346.17588669873,0.0,1.0
2013-07-31,32.93,32.9699,32.26,32.53,7300,12.122841176596,12.1375299516627,11.8761875601879,11.9755852862031,19829.427483063,0.0,1.0
2013-08-01,32.85,32.85,32.5,32.5001,2200,12.0933899985174,12.0933899985174,11.9645410944236,11.9645779083962,5975.99184421076,0.0,1.0
2013-08-02,32.82,32.85,32.75,32.76,2600,12.0823458067379,12.0933899985174,12.0565760259192,12.060257423179,7062.53581588547,0.0,1.0
2013-08-05,32.78,32.93,32.5,32.54,1900,12.0676202176986,12.122841176596,11.9645410944236,11.9792666834629,5161.08386545477,0.0,1.0
2013-08-06,32.94,32.95,32.7,32.926,2100,12.1265225738558,12.1302039711156,12.0381690396201,12.1213686176921,5704.35585129209,0.0,1.0
2013-08-07,32.73,32.85,32.7,32.85,800,12.0492132313995,12.0933899985174,12.0381690396201,12.0933899985174,2173.08794334937,0.0,1.0
2013-08-08,32.85,32.9,32.64,32.66,700,12.0933899985174,12.1117969848165,12.0160806560611,12.0234434505808,1901.4519504307,0.0,1.0
2013-08-09,32.9,32.9,32.7,32.8,2200,12.1117969848165,12.1117969848165,12.0381690396201,12.0749830122183,5975.99184421077,0.0,1.0
2013-08-12,32.75,33.28,32.75,32.76,13500,12.0565760259192,12.2516900806898,12.0565760259192,12.060257423179,36670.8590440205,0.0,1.0
2013-08-13,32.5001,32.509,32.5,32.5,500,11.9645779083962,11.9678543519575,11.9645410944236,11.9645410944236,1358.17996459336,0.0,1.0
2013-08-14,32.81,32.871,32.55,32.79,11400,12.0786644094781,12.101120932763,11.9829480807227,12.0713016149585,30966.5031927285,0.0,1.0
2013-08-15,32.65,32.83,32.51,32.54,1200,12.0197620533209,12.0860272039978,11.9682224916834,11.9792666834629,3259.63191502407,0.0,1.0
2013-08-16,33.0,33.0,32.999,33.0,800,12.1486109574147,12.1486109574147,12.1482428176888,12.1486109574147,2173.08794334938,0.0,1.0
2013-08-19,32.94,32.94,32.5,32.5,1300,12.1265225738558,12.1265225738558,11.9645410944236,11.9645410944236,3531.26790794272,0.0,1.0
2013-08-20,32.77,33.05,32.5,32.5,10100,12.0639388204388,12.1670179437139,11.9645410944236,11.9645410944236,27435.2352847858,0.0,1.0
2013-08-21,32.94,32.94,32.77,32.77,1000,12.1265225738558,12.1265225738558,12.0639388204388,12.0639388204388,2716.35992918671,0.0,1.0
2013-08-22,33.01,33.25,32.71,33.25,1500,12.1522923546746,12.2406458889103,12.0418504368799,12.2406458889103,4074.53989378005,0.0,1.0
2013-08-23,33.06,33.25,32.61,33.25,2500,12.1706993409737,12.2406458889103,12.0050364642817,12.2406458889103,6790.89982296676,0.0,1.0
2013-08-26,32.97,33.1,32.9,33.099,500,12.1375667656353,12.185424930013,12.1117969848165,12.185056790287,1358.17996459335,0.0,1.0
2013-08-27,32.6,33.0,32.5,32.511,2800,12.0013550670218,12.1486109574147,11.9645410944236,11.9685906314094,7605.80780172281,0.0,1.0
2013-08-28,32.87,32.87,32.61,32.63,1400,12.100752793037,12.100752793037,12.0050364642817,12.0123992588013,3802.90390086141,0.0,1.0
2013-08-29,32.7,32.9,32.7,32.9,2600,12.0381690396201,12.1117969848165,12.0381690396201,12.1117969848165,7062.53581588542,0.0,1.0
2013-08-30,32.8,32.85,32.8,32.85,1000,12.0749830122183,12.0933899985174,12.0749830122183,12.0933899985174,2716.35992918671,0.0,1.0
2013-09-03,32.78,32.9,32.65,32.9,4800,12.0676202176986,12.1117969848165,12.0197620533209,12.1117969848165,13038.5276600963,0.0,1.0
2013-09-04,32.78,32.78,32.78,32.78,7,12.0676202176986,12.0676202176986,12.0676202176986,12.0676202176986,19.014519504307,0.0,1.0
2013-09-05,32.7804,32.7804,32.7804,32.7804,200,12.067767473589,12.067767473589,12.067767473589,12.067767473589,543.271985837344,0.0,1.0
2013-09-06,32.83,32.9,32.65,32.9,1000,12.0860272039978,12.1117969848165,12.0197620533209,12.1117969848165,2716.3599291867,0.0,1.0
2013-09-09,32.83,32.85,32.83,32.83,700,12.0860272039978,12.0933899985174,12.0860272039978,12.0860272039978,1901.45195043069,0.0,1.0
2013-09-10,32.75,32.76,32.6,32.68,5700,12.0565760259192,12.060257423179,12.0013550670218,12.0308062451004,15483.2515963642,0.0,1.0
2013-09-11,32.84,32.84,32.62,32.62,3800,12.0897086012576,12.0897086012576,12.0087178615415,12.0087178615415,10322.1677309095,0.0,1.0
2013-09-12,32.79,32.79,32.55,32.55,3100,12.0713016149585,12.0713016149585,11.9829480807227,11.9829480807227,8420.71578047878,0.0,1.0
2013-09-13,32.74,32.8399,32.6501,32.66,1000,12.0528946286594,12.089671787285,12.0197988672935,12.0234434505808,2716.3599291867,0.0,1.0
2013-09-16,32.79,32.84,32.5,32.84,6700,12.0713016149585,12.0897086012576,11.9645410944236,12.0897086012576,18199.6115255509,0.0,1.0
2013-09-17,32.7822,32.795,32.51,32.51,1800,12.0684301250958,12.0731423135884,11.9682224916834,11.9682224916834,4889.44787253608,0.0,1.0
2013-09-18,32.75,32.78,32.651,32.78,700,12.0565760259192,12.0676202176986,12.0201301930469,12.0676202176986,1901.45195043069,0.0,1.0
2013-09-19,32.73,32.8399,32.65,32.65,1500,12.0492132313995,12.089671787285,12.0197620533209,12.0197620533209,4074.53989378008,0.0,1.0
2013-09-20,32.65,32.83,32.65,32.65,1400,12.0197620533209,12.0860272039978,12.0197620533209,12.0197620533209,3802.90390086141,0.0,1.0
2013-09-23,32.5,32.65,32.49,32.59,11600,11.9645410944236,12.0197620533209,11.9608596971638,11.997673669762,31509.7751785659,0.0,1.0
2013-09-24,32.75,32.75,32.55,32.55,500,12.0565760259192,12.0565760259192,11.9829480807227,11.9829480807227,1358.17996459335,0.0,1.0
2013-09-25,32.72,32.72,32.6266,32.6266,1600,12.0455318341397,12.0455318341397,12.011147583733,12.011147583733,4346.17588669874,0.0,1.0
2013-09-26,32.69,32.69,32.5,32.57,1600,12.0344876423602,12.0344876423602,11.9645410944236,11.9903108752424,4346.17588669875,0.0,1.0
2013-09-27,32.5,32.5,32.5,32.5,300,12.0160806560611,12.0160806560611,12.0160806560611,12.0160806560611,811.412662670664,0.14,1.0
2013-09-30,32.64,32.84,32.5,32.82,9800,12.0678422342719,12.1417873460015,12.0160806560611,12.1343928348285,26506.1469805749,0.0,1.0
2013-10-01,32.796,32.796,32.63,32.63,400,12.1255194214209,12.1255194214209,12.0641449786854,12.0641449786854,1081.88355022755,0.0,1.0
2013-10-02,32.74,32.797,32.5,32.5,2500,12.1048147901367,12.1258891469796,12.0160806560611,12.0160806560611,6761.77218892216,0.0,1.0
2013-10-03,32.83,32.83,32.78,32.83,1000,12.138090090415,12.138090090415,12.1196038124826,12.138090090415,2704.70887556887,0.0,1.0
2013-10-04,32.58,32.82,32.52,32.82,4700,12.045658700753,12.1343928348285,12.0234751672341,12.1343928348285,12712.1317151737,0.0,1.0
2013-10-07,32.729,32.729,32.586,32.59,900,12.1007478089915,12.1007478089915,12.0478770541049,12.0493559563395,2434.23798801199,0.0,1.0
2013-10-08,31.78,32.75,31.55,32.57,9200,11.7498782538345,12.1085120457231,11.6648413753455,12.0419614451665,24883.3216552337,0.0,1.0
2013-10-09,32.06,32.46,31.7,32.46,300,11.853401410256,12.0012916337152,11.7203002091427,12.0012916337152,811.412662670662,0.0,1.0
2013-10-10,32.48,32.49,32.05,32.215,8000,12.0086861448882,12.0123834004746,11.8497041546695,11.9107088718464,21637.6710045509,0.0,1.0
2013-10-11,32.39,32.48,32.23,32.48,2100,11.9754108446098,12.0086861448882,11.9162547552262,12.0086861448882,5679.88863869466,0.0,1.0
2013-10-14,32.23,32.28,31.5,32.28,2858,11.9162547552262,11.9347410331586,11.6463550974131,11.9347410331586,7730.05796637582,0.0,1.0
2013-10-15,32.3,32.3,32.2,32.27,1100,11.9421355443315,11.9421355443315,11.9051629884667,11.9310437775721,2975.17976312577,0.0,1.0
2013-10-16,32.26,32.35,31.92,32.35,3800,11.9273465219856,11.9606218222639,11.8016398320453,11.9606218222639,10277.8937271617,0.0,1.0
2013-10-17,32.3,32.3,31.92,31.92,900,11.9421355443315,11.9421355443315,11.8016398320453,11.8016398320453,2434.23798801199,0.0,1.0
2013-10-18,32.49,32.49,32.0,32.0,3900,12.0123834004746,12.0123834004746,11.8312178767371,11.8312178767371,10548.3646147187,0.0,1.0
2013-10-21,32.705,32.71,31.788,32.33,27800,12.091874395584,12.0937230233772,11.7528360583037,11.953227311091,75190.9067408146,0.0,1.0
2013-10-22,32.69,32.71,32.3594,32.71,500,12.0863285122043,12.0937230233772,11.9640972425152,12.0937230233772,1352.35443778443,0.0,1.0
2013-10-23,32.845,32.85,32.54,32.54,49400,12.1436359737947,12.1454846015879,12.030869678407,12.030869678407,133612.618453102,0.0,1.0
2013-10-24,32.86,32.9,32.85,32.89,3400,12.1491818571744,12.1639708795203,12.1454846015879,12.1602736239339,9196.01017693419,0.0,1.0
2013-10-25,34.14,34.25,33.0,33.0,22500,12.6224305722439,12.6631003836952,12.2009434353851,12.2009434353851,60855.9497002997,0.0,1.0
2013-10-28,34.58,34.99,34.0,34.12,14200,12.785109818049,12.9366972970947,12.5706689940332,12.6150360610709,38406.8660330781,0.0,1.0
2013-10-29,34.42,34.74,34.29,34.42,7600,12.7259537286654,12.8442659074327,12.6778894060411,12.7259537286654,20555.7874543234,0.0,1.0
2013-10-30,35.085,35.16,34.5001,34.52,20300,12.9718212251663,12.9995506420649,12.7555687459131,12.7629262845302,54905.5901740481,0.0,1.0
2013-10-31,35.22,35.22,35.15,35.2,14500,13.0217341755838,13.0217341755838,12.9958533864784,13.0143396644108,39218.2786957486,0.0,1.0
2013-11-01,35.08,35.35,35.05,35.225,17200,12.9699725973731,13.069798498208,12.9588808306136,13.023582803377,46520.9926597845,0.0,1.0
2013-11-04,35.28,35.74,35.01,35.28,24000,13.0439177091027,13.2139914660808,12.9440918082677,13.0439177091027,64913.0130136528,0.0,1.0
2013-11-05,35.09,35.35,35.0,35.04,6200,12.9736698529595,13.069798498208,12.9403945526812,12.9551835750271,16769.1950285271,0.0,1.0
2013-11-06,35.16,35.35,35.16,35.3,1000,12.9995506420649,13.069798498208,12.9995506420649,13.0513122202756,2704.70887556887,0.0,1.0
2013-11-07,35.03,35.21,35.03,35.21,2000,12.9514863194407,13.0180369199973,12.9514863194407,13.0180369199973,5409.41775113773,0.0,1.0
2013-11-08,35.3,35.35,35.29,35.319,3300,13.0513122202756,13.069798498208,13.0476149646891,13.0583370058899,8925.5392893773,0.0,1.0
2013-11-11,35.12,35.35,35.12,35.3,1700,12.984761619719,13.069798498208,12.984761619719,13.0513122202756,4598.00508846708,0.0,1.0
2013-11-12,35.37,35.62,35.2,35.2,5600,13.077193009381,13.169624399043,13.0143396644108,13.0143396644108,15146.3697031857,0.0,1.0
2013-11-13,35.57,35.57,35.3,35.3,1300,13.2028996993213,13.2028996993213,13.1026808936194,13.1026808936194,3502.33668762757,0.14,1.0
2013-11-14,35.49,35.64,35.45,35.64,2400,13.1732052383726,13.2288823526514,13.1583580078983,13.2288823526514,6465.85234638935,0.0,1.0
2013-11-15,35.53,35.54,35.4,35.49,3700,13.188052468847,13.1917642764656,13.1397989698053,13.1732052383726,9968.18903401689,0.0,1.0
2013-11-18,35.56,35.6,35.35,35.35,5800,13.1991878917027,13.2140351221771,13.1212399317124,13.1212399317124,15625.8098371076,0.0,1.0
2013-11-19,35.5,35.5,35.38,35.38,3800,13.1769170459912,13.1769170459912,13.1323753545681,13.1323753545681,10237.5995484498,0.0,1.0
2013-11-20,35.91,36.0,35.5,35.62,23400,13.3291011583533,13.3625074269206,13.1769170459912,13.2214587374143,63042.0603772964,0.0,1.0
2013-11-21,35.83,36.0,35.62,35.98,6200,13.2994066974046,13.3625074269206,13.2214587374143,13.3550838116835,16703.4518948392,0.0,1.0
2013-11-22,36.74,36.74,35.83,35.83,6500,13.6371811906962,13.6371811906962,13.2994066974046,13.2994066974046,17511.6834381379,0.0,1.0
2013-11-25,37.75,37.9699,36.74,36.74,11200,14.0120737601737,14.0936964097065,13.6371811906962,13.6371811906962,30173.9776164837,0.0,1.0
2013-11-26,37.8,37.94,37.5,37.63,2700,14.0306327982667,14.0825981049269,13.919278569709,13.9675320687507,7274.08388968801,0.0,1.0
2013-11-27,38.04,38.24,37.94,37.95,7700,14.1197161811128,14.1939523334846,14.0825981049269,14.0863099125455,20744.6096113325,0.0,1.0
2013-11-29,38.15,38.189,38.1,38.1,5300,14.1605460649173,14.1750221146298,14.1419870268244,14.1419870268244,14278.7572649431,0.0,1.0
2013-12-02,38.02,38.1,38.0,38.0087,9000,14.1122925658756,14.1419870268244,14.1048689506385,14.1080982232666,24246.9462989601,0.0,1.0
2013-12-03,38.35,38.38,38.02,38.1,22300,14.2347822172891,14.2459176401448,14.1122925658756,14.1419870268244,60078.5447185343,0.0,1.0
2013-12-04,38.41,38.56,38.24,38.37,23100,14.2570530630006,14.3127301772795,14.1939523334846,14.2422058325263,62233.8288339976,0.0,1.0
2013-12-05,38.2,38.45,38.18,38.39,6800,14.1791051030102,14.271900293475,14.1716814877731,14.2496294477634,18319.9149814366,0.0,1.0
2013-12-06,38.23,38.25,38.0,38.25,28100,14.190240525866,14.1976641411032,14.1048689506385,14.1976641411032,75704.354555642,0.0,1.0
2013-12-09,38.13,38.22,38.001,38.001,39700,14.1531224496801,14.1865287182474,14.1052401314003,14.1052401314003,106955.974229857,0.0,1.0
2013-12-10,38.11,38.21,38.0,38.21,6400,14.1456988344429,14.1828169106288,14.1048689506385,14.1828169106288,17242.272923705,0.0,1.0
2013-12-11,38.0,38.06,37.5,38.06,21200,14.1048689506385,14.12713979635,13.919278569709,14.12713979635,57115.0290597725,0.0,1.0
2013-12-12,37.52,38.01,37.5,38.0,6700,13.9267021849462,14.1085807582571,13.919278569709,14.1048689506385,18050.5044670036,0.0,1.0
2013-12-13,37.61,37.99,37.511,37.511,3400,13.9601084535135,14.1011571430199,13.9233615580895,13.9233615580895,9159.95749071824,0.0,1.0
2013-12-16,38.12,38.29,37.88,37.92,10200,14.1494106420615,14.2125113715775,14.0603272592154,14.0751744896898,27479.8724721548,0.0,1.0
2013-12-17,37.85,38.649,37.84,38.22,6800,14.0491918363596,14.3457652650849,14.045480028741,14.1865287182474,18319.9149814365,0.0,1.0
2013-12-18,37.97,38.6,37.91,37.91,3100,14.0937335277827,14.3275774077538,14.0714626820712,14.0714626820712,8351.72594741957,0.0,1.0
2013-12-19,38.03,38.6,38.03,38.6,3100,14.1160043734942,14.3275774077538,14.1160043734942,14.3275774077538,8351.7259474196,0.0,1.0
2013-12-20,38.0,38.19,37.95,38.19,9500,14.1048689506385,14.1753932953917,14.0863099125455,14.1753932953917,25593.9988711244,0.0,1.0
2013-12-23,37.93,38.0,37.5,37.95,11600,14.0788862973083,14.1048689506385,13.919278569709,14.0863099125455,31251.6196742153,0.0,1.0
2013-12-24,37.87,37.9,37.54,37.54,2700,14.0566154515968,14.0677508744526,13.9341258001834,13.9341258001834,7274.08388968802,0.0,1.0
2013-12-26,37.68,37.94,36.76,37.75,14800,13.9860911068436,14.0825981049269,13.6446048059334,14.0120737601737,39872.7561360677,0.0,1.0
2013-12-27,37.8,37.8,37.64,37.64,500,14.0306327982667,14.0306327982667,13.9712438763693,13.9712438763693,1347.05257216445,0.0,1.0
2013-12-30,37.54,37.8,36.89,37.8,4900,13.9341258001834,14.0306327982667,13.6928583049751,14.0306327982667,13201.1152072116,0.0,1.0
2013-12-31,37.63,37.89,37.58,37.65,900,13.9675320687507,14.064039066834,13.9489730306577,13.9749556839878,2424.694629896,0.0,1.0
2014-01-02,37.61,37.85,36.79,37.65,10700,13.9601084535135,14.0491918363596,13.6557402287892,13.9749556839878,28826.9250443192,0.0,1.0
2014-01-03,37.85,37.9,37.69,37.9,7500,14.0491918363596,14.0677508744526,13.9898029144622,14.0677508744526,20205.7885824668,0.0,1.0
2014-01-06,37.48,37.84,37.031,37.59,5500,13.9118549544718,14.045480028741,13.7451947923972,13.9526848382763,14817.578293809,0.0,1.0
2014-01-07,37.84,37.84,37.39,37.39,12000,14.045480028741,14.045480028741,13.8784486859045,13.8784486859045,32329.2617319468,0.0,1.0
2014-01-08,37.65,37.85,37.63,37.66,7300,13.9749556839878,14.0491918363596,13.9675320687507,13.9786674916064,19666.967553601,0.0,1.0
2014-01-09,37.71,37.8,37.71,37.8,700,13.9972265296994,14.0306327982667,13.9972265296994,14.0306327982667,1885.87360103022,0.0,1.0
2014-01-10,37.65,37.78,37.65,37.77,500,13.9749556839878,14.0232091830295,13.9749556839878,14.0194973754109,1347.05257216445,0.0,1.0
2014-01-13,37.8,37.8,37.74,37.8,2700,14.0306327982667,14.0306327982667,14.0083619525551,14.0306327982667,7274.08388968801,0.0,1.0
2014-01-14,37.79,37.85,37.79,37.8,6000,14.0269209906481,14.0491918363596,14.0269209906481,14.0306327982667,16164.6308659734,0.0,1.0
2014-01-15,37.81,37.85,37.79,37.85,4400,14.0343446058853,14.0491918363596,14.0269209906481,14.0491918363596,11854.0626350471,0.0,1.0
2014-01-16,37.85,37.85,37.72,37.79,14700,14.0491918363596,14.0491918363596,14.000938337318,14.0269209906481,39603.3456216348,0.0,1.0
2014-01-17,38.0,38.0,37.501,37.501,12300,14.1048689506385,14.1048689506385,13.9196497504709,13.9196497504709,33137.4932752453,0.0,1.0
2014-01-21,38.37,38.4,38.0,38.0,6000,14.2422058325263,14.253341255382,14.1048689506385,14.1048689506385,16164.6308659733,0.0,1.0
2014-01-22,38.67,38.69,38.144,38.144,9100,14.3535600610839,14.3609836763211,14.1583189803461,14.1583189803461,24516.356813393,0.0,1.0
2014-01-23,40.06,40.86,38.69,38.69,27800,14.8695013200678,15.1664459295549,14.3609836763211,14.3609836763211,74896.1230123434,0.0,1.0
2014-01-24,39.83,41.49,39.36,39.75,18900,14.7841297448403,15.400289809526,14.6096747867666,14.7544352838916,50918.587227816,0.0,1.0
2014-01-27,39.5,39.9988,39.38,39.85,11000,14.6616400934268,14.846785057442,14.6170984020038,14.7915533600774,29635.1565876179,0.0,1.0
2014-01-28,39.2,39.722,39.2,39.59,8900,14.5502858648692,14.7440422225595,14.5502858648692,14.6950463619941,23977.5357845271,0.0,1.0
2014-01-29,39.3,39.74,39.23,39.25,1600,14.587403941055,14.750723476273,14.5614212877249,14.5688449029621,4310.56823092625,0.0,1.0
2014-01-30,39.3,39.45,39.3,39.45,4200,14.587403941055,14.6430810553339,14.587403941055,14.6430810553339,11315.2416061814,0.0,1.0
2014-01-31,41.45,41.49,39.0,39.0,14100,15.3854425790517,15.400289809526,14.4760497124974,14.4760497124974,37986.8825350374,0.0,1.0
2014-02-03,40.43,41.35,40.43,41.35,7800,15.0068382019556,15.3483245028658,15.0068382019556,15.3483245028658,21014.0201257654,0.0,1.0
2014-02-04,40.35,40.82,40.25,40.68,5500,14.9771437410069,15.1515986990806,14.940025664821,15.0996333924203,14817.5782938089,0.0,1.0
2014-02-05,40.05,40.38,39.31,40.38,4900,14.8657895124492,14.9882791638627,14.5911157486736,14.9882791638627,13201.1152072116,0.0,1.0
2014-02-06,40.0,40.1,39.48,40.1,5500,14.8472304743563,14.8843485505422,14.6542164781896,14.8843485505422,14817.5782938089,0.0,1.0
2014-02-07,39.82,40.11,39.555,40.11,2900,14.858365897212,14.9665759954087,14.7594842557565,14.9665759954087,7771.91790798934,0.21,1.0
2014-02-10,39.89,39.93,39.19,39.87,12100,14.8844855760871,14.8994111068729,14.6232887873365,14.8770228106942,32427.6574781623,0.0,1.0
2014-02-11,39.93,40.0,39.67,39.67,2500,14.8994111068729,14.9255307857479,14.8023951567655,14.8023951567655,6699.92923102525,0.0,1.0
2014-02-12,40.14,40.14,39.776,39.92,3800,14.977770143498,14.977770143498,14.8419478133477,14.8956797241764,10183.8924311584,0.0,1.0
2014-02-13,40.14,40.46,39.87,39.89,8500,14.977770143498,15.097174389784,14.8770228106942,14.8844855760871,22779.759385486,0.0,1.0
2014-02-14,40.29,40.45,39.75,40.45,4300,15.0337408839446,15.0934430070876,14.832246218337,15.0934430070876,11523.8782773635,0.0,1.0
2014-02-18,40.41,40.46,39.92,40.31,8300,15.0785174763018,15.097174389784,14.8956797241764,15.0412036493375,22243.7650470039,0.0,1.0
2014-02-19,40.95,41.23,40.3,40.46,9200,15.2800121419094,15.3844908574097,15.037472266641,15.097174389784,24655.739570173,0.0,1.0
2014-02-20,41.46,41.46,41.0,41.0,4400,15.4703126594277,15.4703126594277,15.2986690553916,15.2986690553916,11791.8754466045,0.0,1.0
2014-02-21,42.41,42.45,42.0,42.45,6200,15.8247940155892,15.839719546375,15.6718073250353,15.839719546375,16615.8244929427,0.0,1.0
2014-02-24,43.0,43.95,42.3,42.63,18700,16.044945594679,16.3994269508405,15.7837488059284,15.9068844349108,50115.470648069,0.0,1.0
2014-02-25,43.21,44.45,43.15,43.35,5600,16.1233046313042,16.5859960856624,16.1009163351256,16.1755439890543,15007.8414774966,0.0,1.0
2014-02-26,43.39,43.95,43.24,43.83,18400,16.19046951984,16.3994269508405,16.1344987793935,16.3546503584833,49311.4791403461,0.0,1.0
2014-02-27,43.5,43.94,43.23,43.58,9100,16.2315147295009,16.3956955681441,16.1307673966971,16.2613657910724,24387.7424009319,0.0,1.0
2014-02-28,44.49,44.7,43.23,43.7,6400,16.6009216164481,16.6792806530733,16.1307673966971,16.3061423834296,17151.8188314247,0.0,1.0
2014-03-03,44.5,44.7,44.401,44.48,4900,16.6046529991446,16.6792806530733,16.5677123104498,16.5971902337517,13131.8612928095,0.0,1.0
2014-03-04,44.6,44.97,44.6,44.62,10900,16.6419668261089,16.7800279858771,16.6419668261089,16.6494295915018,29211.6914472702,0.0,1.0
2014-03-05,45.0,45.0,44.6,44.6,12900,16.7912221339664,16.7912221339664,16.6419668261089,16.6419668261089,34571.6348320904,0.0,1.0
2014-03-06,44.73,45.0,44.35,45.0,23000,16.6904748011626,16.7912221339664,16.548682258698,16.7912221339664,61639.3489254325,0.0,1.0
2014-03-07,45.79,45.95,44.81,44.81,19700,17.0860013669849,17.1457034901279,16.7203258627341,16.7203258627341,52795.4423404792,0.0,1.0
2014-03-10,46.8,47.23,45.97,45.97,18300,17.4628710193251,17.6233204752718,17.1531662555208,17.1531662555208,49043.4819711049,0.0,1.0
2014-03-11,46.55,48.14,46.5,47.26,16300,17.3695864519141,17.9628763006476,17.3509295384319,17.6345146233612,43683.5385862848,0.0,1.0
2014-03-12,46.21,47.51,45.61,46.51,10200,17.2427194402353,17.7277991907721,17.0188364784491,17.3546609211284,27335.7112625831,0.0,1.0
2014-03-13,46.17,47.282,45.5601,47.282,17600,17.2277939094495,17.6427236652933,17.0002168787938,17.6427236652933,47167.501786418,0.0,1.0
2014-03-14,46.89,46.96,46.0,46.42,15300,17.496453463593,17.522573142468,17.1643604036101,17.3210784768605,41003.5668938746,0.0,1.0
2014-03-17,48.0,48.0,47.1,47.25,16400,17.9106369428975,17.9106369428975,17.5748125002182,17.6307832406647,43951.5357555258,0.0,1.0
2014-03-18,47.99,48.0,47.76,48.0,8500,17.9069055602011,17.9106369428975,17.821083758183,17.9106369428975,22779.7593854859,0.0,1.0
2014-03-19,47.69,48.0,47.37,48.0,14400,17.7949640793079,17.9106369428975,17.675559833022,17.9106369428975,38591.5923707057,0.0,1.0
2014-03-20,47.98,47.99,47.8,47.81,5300,17.9031741775046,17.9069055602011,17.8360092889688,17.8397406716652,14203.8499697736,0.0,1.0
2014-03-21,47.9,48.0,46.15,46.253,18300,17.8733231159331,17.9106369428975,17.2203311440567,17.25876438583,49043.481971105,0.0,1.0
2014-03-24,47.0,47.47,46.0301,47.47,12900,17.5374986732538,17.7128736599863,17.1755918655264,17.7128736599863,34571.6348320904,0.0,1.0
2014-03-25,47.0,47.95,46.51,47.11,7800,17.5374986732538,17.8919800294153,17.3546609211284,17.5785438829146,20903.7792007988,0.0,1.0
2014-03-26,46.74,47.17,46.51,47.17,8500,17.4404827231464,17.6009321790932,17.3546609211284,17.6009321790932,22779.759385486,0.0,1.0
2014-03-27,46.73,46.74,46.05,46.3713,10100,17.43675134045,17.4404827231464,17.1830173170923,17.3029066431288,27067.7140933421,0.0,1.0
2014-03-28,46.45,46.85,45.49,46.4,22600,17.3322726249498,17.4815279328072,16.9740598860918,17.3136157114676,60567.3602484683,0.0,1.0
2014-03-31,47.18,47.9254,46.32,46.85,15800,17.6046635617897,17.8828008279821,17.2837646498961,17.4815279328072,42343.5527400796,0.0,1.0
2014-04-01,46.99,47.0,46.38,47.0,22700,17.5337672905574,17.5374986732538,17.3061529460747,17.5374986732538,60835.3574177093,0.0,1.0
2014-04-02,47.08,47.48,46.531,47.42,12300,17.5673497348253,17.7166050426828,17.3624968247909,17.6942167465041,32963.6518166443,0.0,1.0
2014-04-03,48.48,49.13,47.33,47.33,35600,18.0897433123265,18.3322831875949,17.6606343022362,17.6606343022362,95406.9922497997,0.0,1.0
2014-04-04,48.25,48.64,48.0,48.27,42300,18.0039215103084,18.1494454354695,17.9106369428975,18.0113842757013,113362.802588948,0.0,1.0
2014-04-07,48.25,48.56,47.8602,48.56,20900,18.0039215103084,18.119594373898,17.8584722128013,18.119594373898,56011.4083713713,0.0,1.0
2014-04-08,48.53,48.87,48.08,48.15,15300,18.1084002258087,18.2352672374875,17.940488004469,17.966607683344,41003.5668938745,0.0,1.0
2014-04-09,48.65,48.94,48.3,48.79,20800,18.1531768181659,18.2613869163626,18.0225784237906,18.205416175916,55743.4112021302,0.0,1.0
2014-04-10,48.17,48.83,47.9,48.55,20300,17.9740704487369,18.2203417067018,17.8733231159331,18.1158629912015,54403.4253559253,0.0,1.0
2014-04-11,47.38,48.33,46.91,48.33,13900,17.6792912157184,18.0337725718799,17.5039162289859,18.0337725718799,37251.6065245005,0.0,1.0
2014-04-14,46.9,47.43,46.0,47.43,15100,17.5001848462894,17.6979481292006,17.1643604036101,17.6979481292006,40467.5725553927,0.0,1.0
2014-04-15,47.07,47.35,46.87,46.9004,18600,17.5636183521289,17.6680970676291,17.4889906982001,17.5003341015973,49847.4734788279,0.0,1.0
2014-04-16,47.45,47.78,46.49,47.01,23600,17.7054108945935,17.8285465235759,17.3471981557355,17.5412300559502,63247.3319408784,0.0,1.0
2014-04-17,47.87,47.99,47.25,47.43,7400,17.8621289678438,17.9069055602011,17.6307832406647,17.6979481292006,19831.7905238348,0.0,1.0
2014-04-21,47.76,48.0,47.5,47.67,11100,17.821083758183,17.9106369428975,17.7240678080756,17.7875013139151,29747.6857857522,0.0,1.0
2014-04-22,47.8,48.0,47.4301,48.0,8600,17.8360092889688,17.9106369428975,17.6979854430276,17.9106369428975,23047.7565547269,0.0,1.0
2014-04-23,47.89,48.24,47.41,48.0,8500,17.8695917332367,18.000190127612,17.6904853638077,17.9106369428975,22779.7593854859,0.0,1.0
2014-04-24,47.05,47.93,47.05,47.84,5600,17.556155586736,17.8845172640224,17.556155586736,17.8509348197545,15007.8414774966,0.0,1.0
2014-04-25,44.52,47.05,43.5,47.0,23500,16.6121157645374,17.556155586736,16.2315147295009,17.5374986732538,62979.3347716376,0.0,1.0
2014-04-28,43.7,44.34,43.5,44.34,9600,16.3061423834296,16.5449508760016,16.2315147295009,16.5449508760016,25727.728247137,0.0,1.0
2014-04-29,44.54,44.989,43.5,43.61,14900,16.6195785299303,16.7871176130003,16.2315147295009,16.2725599391617,39931.5782169106,0.0,1.0
2014-04-30,45.21,45.5,44.53,45.46,7100,16.8695811705916,16.9777912687882,16.6158471472339,16.9628657380025,19027.7990161117,0.0,1.0
2014-05-01,44.83,45.2,44.19,44.85,9100,16.727788628127,16.8658497878951,16.488980135555,16.7352513935198,24387.7424009319,0.0,1.0
2014-05-02,45.2,45.29,44.22,44.85,15200,16.8658497878951,16.8994322321631,16.5001742836443,16.7352513935198,40735.5697246337,0.0,1.0
2014-05-05,45.16,45.2,44.3161,44.77,6600,16.8509242571094,16.8658497878951,16.5360328713571,16.7054003319484,17687.8131699067,0.0,1.0
2014-05-06,44.92,45.1,44.51,44.86,9100,16.7613710723949,16.8285359609308,16.608384381841,16.7389827762163,24387.742400932,0.0,1.0
2014-05-07,44.88,45.74,44.26,45.07,11800,16.7464455416092,17.0673444535027,16.5150998144301,16.8173418128415,31623.6659704392,0.0,1.0
2014-05-08,44.46,45.0,44.15,44.675,13800,16.668086504984,16.8705328997814,16.551867278341,16.7486901621718,36809.7441668868,0.21,1.0
2014-05-09,44.46,44.94,44.16,44.93,7500,16.668086504984,16.848038855915,16.5556162856521,16.8442898486039,20005.2957428733,0.0,1.0
2014-05-12,44.33,44.46,43.291,44.46,16300,16.6193494099402,16.668086504984,16.2298275503208,16.668086504984,43478.1760811779,0.0,1.0
2014-05-13,43.8,44.79,43.29,44.79,23100,16.4206520224539,16.791803746249,16.2294526495897,16.791803746249,61616.3108880496,0.0,1.0
2014-05-14,42.25,43.5,39.96,42.79,43700,15.8395558892392,16.308181803122,14.9810332150058,16.0420022840365,116564.189861808,0.0,1.0
2014-05-15,41.5,42.03,41.36,42.0,45000,15.5583803409095,15.7570777283958,15.5058942385546,15.7458307064626,120031.77445724,0.0,1.0
2014-05-16,41.3,41.92,40.976,41.5,17000,15.4834001946882,15.7158386479741,15.3619323578098,15.5583803409095,45345.3370171796,0.0,1.0
2014-05-19,42.2,42.39,41.04,41.04,14700,15.8208108526839,15.892041991594,15.3859260046006,15.3859260046006,39210.3796560316,0.0,1.0
2014-05-20,42.25,42.781,42.25,42.3,6600,15.8395558892392,16.0386281774566,15.8395558892392,15.8583009257945,17604.6602537285,0.0,1.0
2014-05-21,42.42,43.39,42.31,42.79,12300,15.9032890135272,16.2669427227003,15.8620499331055,16.0420022840365,32808.6850183123,0.0,1.0
2014-05-22,42.56,42.98,42.0,42.1775,20100,15.9557751158821,16.1132334229467,15.7458307064626,15.812375586234,53614.1925909005,0.0,1.0
2014-05-23,43.38,44.43,42.04,42.5,22300,16.2631937153892,16.6568394830508,15.7608267357069,15.9332810720157,59482.4126754767,0.0,1.0
2014-05-27,44.0,44.25,43.21,43.21,24100,16.4956321686751,16.5893573514517,16.1994605911012,16.1994605911012,64283.6836537662,0.0,1.0
2014-05-28,45.21,45.45,44.05,44.05,16100,16.9492620533137,17.0392382287792,16.5143772052304,16.5143772052304,42944.7015280346,0.0,1.0
2014-05-29,45.56,45.69,44.02,45.28,25200,17.0804773092009,17.1292144042447,16.5031301832972,16.9755051044911,67217.7936960541,0.0,1.0
2014-05-30,45.96,46.25,45.73,46.0,16900,17.2304376016434,17.3391588136642,17.1442104334889,17.2454336308876,45078.5997406077,0.0,1.0
2014-06-02,47.38,48.24,46.075,46.21,24900,17.7627966398142,18.0852112685656,17.2735511857206,17.3241627844199,66417.5818663395,0.0,1.0
2014-06-03,46.29,48.06,46.03,47.25,18900,17.3541548429084,18.0177291369665,17.2566806528208,17.7140595447704,50413.3452720408,0.0,1.0
2014-06-04,46.38,47.53,46.38,46.56,11000,17.387895908708,17.8190317494802,17.387895908708,17.4553780403071,29341.1004228808,0.0,1.0
2014-06-05,47.02,47.05,45.9903,46.81,15000,17.627832376616,17.6390793985492,17.2417970937959,17.5491032230837,40010.5914857466,0.0,1.0
2014-06-06,46.95,47.49,46.07,47.46,9000,17.6015893254386,17.8040357202359,17.271676682065,17.7927886983027,24006.3548914479,0.0,1.0
2014-06-09,48.18,48.18,46.03,46.83,16100,18.0627172246992,18.0627172246992,17.2566806528208,17.5566012377058,42944.7015280348,0.0,1.0
2014-06-10,48.64,48.76,48.12,48.19,9900,18.2351715610081,18.2801596487409,18.0402231808329,18.0664662320103,26406.9903805928,0.0,1.0
2014-06-11,48.5,48.94,48.26,48.83,13200,18.1826854586532,18.34764178034,18.0927092831877,18.3064026999183,35209.3205074571,0.0,1.0
2014-06-12,48.6,48.7,47.72,48.7,14700,18.2201755317639,18.2576656048745,17.8902628883904,18.2576656048745,39210.3796560316,0.0,1.0
2014-06-13,47.98,48.63,47.62,48.21,13300,17.987737078478,18.2314225536971,17.8527728152797,18.0739642466324,35476.0577840286,0.0,1.0
2014-06-16,47.32,48.7,46.91,47.72,15800,17.7403025959479,18.2576656048745,17.5865932961943,17.8902628883904,42144.4896983197,0.0,1.0
2014-06-17,48.27,48.39,46.86,47.86,15300,18.0964582904988,18.1414463782316,17.567848259639,17.9427489907452,40810.8033154615,0.0,1.0
2014-06-18,48.34,48.45,47.88,47.91,11600,18.1227013416762,18.1639404220979,17.9502470053674,17.9614940273006,30941.5240823108,0.0,1.0
2014-06-19,48.2,48.44,47.91,47.91,17500,18.0702152393214,18.1601914147869,17.9614940273006,17.9614940273006,46679.0234000376,0.0,1.0
2014-06-20,48.27,48.29,47.394,48.02,25900,18.0964582904988,18.1039563051209,17.7680452500497,18.0027331077222,69084.9546320558,0.0,1.0
2014-06-23,47.8,48.25,47.35,48.25,24700,17.9202549468789,18.0889602758767,17.7515496178811,18.0889602758767,65884.1073131959,0.0,1.0
2014-06-24,48.0,48.0,47.62,48.0,22700,17.9952350931001,17.9952350931001,17.8527728152797,17.9952350931001,60549.3617817632,0.0,1.0
2014-06-25,47.67,48.0,47.15,47.15,18000,17.8715178518351,17.9952350931001,17.6765694716598,17.6765694716598,48012.7097828958,0.0,1.0
2014-06-26,47.7,48.0,47.22,47.83,25400,17.8827648737682,17.9952350931001,17.7028125228372,17.9315019688121,67751.2682491977,0.0,1.0
2014-06-27,46.29,48.13,46.14,47.31,516600,17.3541548429084,18.0439721881439,17.2979197332425,17.7365535886368,1377964.77076911,0.0,1.0
2014-06-30,47.03,47.3075,46.33,46.66,46000,17.6315813839271,17.735616336809,17.3691508721527,17.4928681134177,122699.147222956,0.0,1.0
2014-07-01,47.39,47.845,46.66,46.95,34600,17.7665456471253,17.9371254797786,17.4928681134177,17.6015893254386,92291.0976937888,0.0,1.0
2014-07-02,46.89,47.63,46.72,47.63,13200,17.5790952815722,17.8565218225908,17.5153621572841,17.8565218225908,35209.320507457,0.0,1.0
2014-07-03,46.97,47.15,46.665,47.09,5800,17.6090873400607,17.6765694716598,17.4947426170733,17.6540754277934,15470.7620411553,0.0,1.0
2014-07-07,46.5,46.95,45.93,46.8,33100,17.4328839964407,17.6015893254386,17.2191905797102,17.5453542157726,88290.0385452144,0.0,1.0
2014-07-08,46.37,46.94,46.01,46.44,18200,17.3841469013969,17.5978403181275,17.2491826381987,17.4103899525744,48546.1843360393,0.0,1.0
2014-07-09,46.28,46.79,46.08,46.44,4700,17.3504058355974,17.5416052084616,17.2754256893761,17.4103899525744,12536.6519988672,0.0,1.0
2014-07-10,45.9,46.47,45.8,45.8,8100,17.207943557777,17.4216369745075,17.1704534846664,17.1704534846664,21605.7194023031,0.0,1.0
2014-07-11,44.75,46.39,44.75,45.81,7600,16.7768077170048,17.3916449160191,16.7768077170048,17.1742024919774,20272.0330194449,0.0,1.0
2014-07-14,44.81,45.3799,44.538,44.79,13900,16.7993017608712,17.0129576875286,16.6973287620103,16.791803746249,37076.4814434585,0.0,1.0
2014-07-15,44.11,45.1,43.75,44.78,13500,16.5368712490968,16.908022972892,16.4019069858985,16.788054738938,36009.5323371719,0.0,1.0
2014-07-16,44.11,44.54,43.93,44.34,6500,16.5368712490968,16.6980785634725,16.4693891174977,16.6230984172512,17337.9229771569,0.0,1.0
2014-07-17,43.34,44.19,42.98,43.75,12200,16.248197686145,16.5668633075853,16.1132334229467,16.4019069858985,32541.9477417405,0.0,1.0
2014-07-18,44.29,44.64,42.65,43.04,30200,16.6043533806959,16.7355686365831,15.9895161816817,16.1357274668131,80554.6575246366,0.0,1.0
2014-07-21,44.25,44.71,43.04,43.95,9900,16.5893573514517,16.7618116877605,16.1357274668131,16.4768871321198,26406.9903805927,0.0,1.0
2014-07-22,44.5,45.0,44.32,44.84,15600,16.6830825342282,16.8705328997814,16.6156004026291,16.8105487828044,41611.0151451765,0.0,1.0
2014-07-23,44.52,44.7,44.34,44.69,6300,16.6905805488504,16.7580626804495,16.6230984172512,16.7543136731384,16804.4484240135,0.0,1.0
2014-07-24,43.65,44.99,43.01,44.61,8100,16.3644169127879,16.8667838924703,16.1244804448799,16.7243216146499,21605.7194023032,0.0,1.0
2014-07-25,42.2,43.24,41.601,43.16,25500,15.8208108526839,16.2107076130344,15.5962453147512,16.1807155545459,68018.005525769,0.0,1.0
2014-07-28,41.97,42.99,40.52,42.5,32400,15.7345836845294,16.1169824302578,15.1909776244253,15.9332810720157,86422.8776092127,0.0,1.0
2014-07-29,42.57,42.69,42.03,42.19,20800,15.9595241231932,16.0045122109259,15.7570777283958,15.8170618453728,55481.3535269018,0.0,1.0
2014-07-30,42.8,42.85,41.89,42.19,61300,16.0457512913476,16.0644963279029,15.7045916260409,15.8170618453728,163509.950538418,0.0,1.0
2014-07-31,43.62,43.81,42.25,42.25,37800,16.3531698908547,16.4244010297649,15.8395558892392,15.8395558892392,100826.690544082,0.0,1.0
2014-08-01,43.39,43.865,43.0,43.6,15000,16.2669427227003,16.4450205699758,16.1207314375689,16.3456718762326,40010.5914857466,0.0,1.0
2014-08-04,43.95,44.19,43.2,43.21,34300,16.4768871321198,16.5668633075853,16.1957115837901,16.1994605911012,91490.8858640739,0.0,1.0
2014-08-05,43.82,44.19,43.37,43.98,21500,16.428150037076,16.5668633075853,16.2594447080782,16.488134154053,57348.5144629034,0.0,1.0
2014-08-06,43.78,44.2,43.53,43.73,9300,16.4131540078317,16.5706123148964,16.3194288250552,16.3944089712764,24806.5667211629,0.0,1.0
2014-08-07,42.74,43.96,42.53,43.96,11500,16.1019864010135,16.5616125921515,16.0228704172931,16.5616125921515,30524.8053102978,0.21,1.0
2014-08-08,43.73,43.73,42.55,42.69,13100,16.4749617528386,16.4749617528386,16.0304052728855,16.0831492620325,34771.734744774,0.0,1.0
2014-08-11,44.81,44.81,43.53,43.53,9600,16.8818439548296,16.8818439548296,16.3996131969144,16.3996131969144,25481.5766068572,0.0,1.0
2014-08-12,45.06,45.35,44.5,44.81,25200,16.9760296497349,17.0852850558251,16.765053693147,16.8818439548296,66889.1385930003,0.0,1.0
2014-08-13,44.93,45.38,44.48,45.38,15000,16.9270530883841,17.0965873392137,16.7575188375546,17.0965873392137,39814.9634482145,0.0,1.0
2014-08-14,45.08,45.1,44.57,45.1,5000,16.9835645053273,16.9910993609198,16.7914256877205,16.9910993609198,13271.6544827382,0.0,1.0
2014-08-15,44.52,45.2,44.21,45.2,8300,16.7725885487394,17.0287736388819,16.6557982870568,17.0287736388819,22030.9464413453,0.0,1.0
2014-08-18,44.79,45.24,44.0001,44.69,20000,16.8743090992372,17.0438433500667,16.5767199776143,16.836634821275,53086.6179309525,0.0,1.0
2014-08-19,45.23,45.25,44.6,44.91,13100,17.0400759222705,17.047610777863,16.8027279711091,16.9195182327917,34771.734744774,0.0,1.0
2014-08-20,44.92,45.195,44.55,45.13,6600,16.9232856605879,17.0268899249838,16.7838908321281,17.0024016443084,17518.5839172144,0.0,1.0
2014-08-21,44.99,45.4,44.56,45.0,14200,16.9496576551614,17.1041221948061,16.7876582599243,16.9534250829576,37691.4987309764,0.0,1.0
2014-08-22,45.03,45.27,44.81,45.0,3600,16.9647273663463,17.0551456334554,16.8818439548296,16.9534250829576,9555.59122757145,0.0,1.0
2014-08-25,45.75,48.01,44.8,45.05,27100,17.2359821676736,18.0874208496177,16.8780765270334,16.9722622219387,71932.3672964407,0.0,1.0
2014-08-26,46.75,47.4599,44.9,45.92,57400,17.6127249472949,17.880174646548,16.9157508049955,17.3000284402092,152358.593461834,0.0,1.0
2014-08-27,46.67,47.7,46.3,46.8,19200,17.5825855249252,17.9706305879351,17.4431906964653,17.6315620862759,50963.1532137144,0.0,1.0
2014-08-28,46.18,46.95,46.17,46.7,10800,17.3979815629108,17.6880735032191,17.3942141351145,17.5938878083138,28666.7736827143,0.0,1.0
2014-08-29,45.66,46.9,45.66,46.33,12300,17.2020753175077,17.6692363642381,17.2020753175077,17.4544929798539,32648.2700275358,0.0,1.0
2014-09-02,45.1,46.89,43.97,43.97,27300,16.9910993609198,17.6654689364419,16.5653800199477,16.5653800199477,72463.2334757501,0.0,1.0
2014-09-03,45.2,45.76,44.21,45.76,14600,17.0287736388819,17.2397495954698,16.6557982870568,17.2397495954698,38753.2310895954,0.0,1.0
2014-09-04,45.36,46.3,45.05,45.1,14900,17.0890524836213,17.4431906964653,16.9722622219387,16.9910993609198,39549.5303585597,0.0,1.0
2014-09-05,45.7,46.21,45.25,45.28,14600,17.2171450286925,17.4092838462994,17.047610777863,17.0589130612516,38753.2310895955,0.0,1.0
2014-09-08,46.22,46.48,45.55,45.84,9200,17.4130512740956,17.5110043967971,17.1606336117493,17.2698890178395,24419.8442482382,0.0,1.0
2014-09-09,45.91,46.44,45.68,46.25,9100,17.296261012413,17.4959346856123,17.2096101731001,17.4243535574842,24154.4111585834,0.0,1.0
2014-09-10,46.39,46.43,45.88,45.88,2500,17.4770975466312,17.4921672578161,17.2849587290244,17.2849587290244,6635.82724136908,0.0,1.0
2014-09-11,46.55,47.0,45.2144,45.2144,16200,17.5373763913706,17.7069106422002,17.0341987349084,17.0341987349084,43000.1605240716,0.0,1.0
2014-09-12,46.25,46.9,46.18,46.72,11800,17.4243535574842,17.6692363642381,17.3979815629108,17.6014226639062,31321.1045792621,0.0,1.0
2014-09-15,46.14,46.46,46.0,46.28,9300,17.3829118517259,17.5034695412047,17.3301678625789,17.4356558408729,24685.2773378929,0.0,1.0
2014-09-16,46.09,46.35,46.0,46.35,5400,17.3640747127448,17.4620278354464,17.3301678625789,17.4620278354464,14333.3868413572,0.0,1.0
2014-09-17,46.25,46.56,45.95,46.23,11300,17.4243535574842,17.5411438191668,17.3113307235979,17.4168187018918,29993.9391309883,0.0,1.0
2014-09-18,46.48,46.97,46.09,46.29,19100,17.5110043967971,17.6956083588116,17.3640747127448,17.4394232686691,50697.7201240598,0.0,1.0
2014-09-19,46.02,46.99,46.02,46.3,13400,17.3377027181713,17.703143214404,17.3377027181713,17.4431906964653,35568.0340137383,0.0,1.0
2014-09-22,45.31,46.6,45.0,45.0,15400,17.0702153446402,17.5562135303517,16.9534250829576,16.9534250829576,40876.6958068336,0.0,1.0
2014-09-23,44.66,46.42,44.66,45.4,6500,16.8253325378864,17.4883998300199,16.8253325378864,17.1041221948061,17253.1508275596,0.0,1.0
2014-09-24,45.13,45.27,44.09,44.09,8614,17.0024016443084,17.0551456334554,16.6105891535023,16.6105891535023,22864.4063428613,0.0,1.0
2014-09-25,44.3,45.53,44.05,44.79,13096,16.6897051372227,17.1530987561569,16.5955194423174,16.8743090992372,34761.1174211878,0.0,1.0
2014-09-26,45.24,45.36,44.0,44.3,8598,17.0438433500667,17.0890524836213,16.5766823033364,16.6897051372227,22821.9370485166,0.0,1.0
2014-09-29,44.38,45.0,44.01,44.88,8697,16.7198445595924,16.9534250829576,16.5804497311326,16.9082159494031,23084.7158072748,0.0,1.0
2014-09-30,43.9,45.3899,43.9,43.9101,13090,16.5390080253742,17.100317092732,16.5390080253742,16.5428131274484,34745.1914358085,0.0,1.0
2014-10-01,43.91,44.77,43.9,44.06,9211,16.5427754531704,16.8667742436447,16.5390080253742,16.5992868701136,24449.0418881003,0.0,1.0
2014-10-02,44.28,44.28,44.12,44.12,2912,16.6821702816303,16.6821702816303,16.6218914368909,16.6218914368909,7729.4115707467,0.0,1.0
2014-10-03,44.5,44.97,44.245,44.67,6449,16.765053693147,16.942122799569,16.6689842843436,16.8290999656826,17117.7799518357,0.0,1.0
2014-10-06,44.82,45.39,44.73,44.73,2618,16.8856113826258,17.1003547670099,16.8517045324599,16.8517045324599,6949.03828716169,0.0,1.0
2014-10-07,44.5,45.13,44.4,44.84,6932,16.765053693147,17.0024016443084,16.7273794151849,16.8931462382182,18399.8217748682,0.0,1.0
2014-10-08,44.96,45.25,44.54,44.55,6025,16.9383553717728,17.047610777863,16.7801234043318,16.7838908321281,15992.3436516994,0.0,1.0
2014-10-09,44.53,45.15,44.5,44.55,9891,16.7763559765356,17.0099364999008,16.765053693147,16.7838908321281,26253.9868977526,0.0,1.0
2014-10-10,44.1,44.55,44.06,44.23,3380,16.6143565812985,16.7838908321281,16.5992868701136,16.6633331426493,8971.63843033098,0.0,1.0
2014-10-13,45.03,45.16,44.0862,44.11,7478,16.9647273663463,17.013703927697,16.6091575309397,16.6181240090947,19849.0864443831,0.0,1.0
2014-10-14,46.16,47.0,45.05,45.05,16585,17.3904467073183,17.7069106422002,16.9722622219387,16.9722622219387,44022.0779192425,0.0,1.0
2014-10-15,46.33,46.9,45.05,45.56,16492,17.4544929798539,17.6692363642381,16.9722622219387,17.1644010395456,43775.2251458636,0.0,1.0
2014-10-16,45.56,45.96,44.93,45.58,11544,17.1644010395456,17.3150981513941,16.9270530883841,17.171935895138,30641.5958697457,0.0,1.0
2014-10-17,46.5,46.78,45.01,46.21,5528,17.5185392523896,17.6240272306835,16.9571925107538,17.4092838462994,14673.1411961153,0.0,1.0
2014-10-20,46.41,46.84,45.78,46.74,11749,17.4846324022236,17.6466317974608,17.2472844510622,17.6089575194987,31185.7337035382,0.0,1.0
2014-10-21,45.94,46.87,45.69,46.87,14291,17.3075632958016,17.6579340808494,17.2133776008963,17.6579340808494,37933.0428425622,0.0,1.0
2014-10-22,45.51,46.38,45.3,45.66,8085,17.1455639005645,17.473330118835,17.066447916844,17.2020753175077,21460.2652985876,0.0,1.0
2014-10-23,46.0,46.49,45.01,45.01,9503,17.3301678625789,17.5147718245933,16.9571925107538,16.9571925107538,25224.1065098921,0.0,1.0
2014-10-24,45.86,46.27,45.86,46.27,5950,17.2774238734319,17.4318884130767,17.2774238734319,17.4318884130767,15793.2688344584,0.0,1.0
2014-10-27,45.49,45.94,45.49,45.94,4546,17.1380290449721,17.3075632958016,17.1380290449721,17.3075632958016,12066.5882557055,0.0,1.0
2014-10-28,46.0,46.09,45.23,45.5,14914,17.3301678625789,17.3640747127448,17.0400759222705,17.1417964727683,39586.6909911114,0.0,1.0
2014-10-29,46.37,46.39,45.6,45.8,9098,17.4695626910388,17.4770975466312,17.1794707507304,17.2548193066547,24149.1024967903,0.0,1.0
2014-10-30,46.93,46.97,44.66,45.99,18620,17.6805386476267,17.6956083588116,16.8253325378864,17.3264004347827,49423.6412937169,0.0,1.0
2014-10-31,46.93,47.25,46.046,47.25,12729,17.6805386476267,17.8010963371055,17.3474980304415,17.8010963371055,33786.9779821548,0.0,1.0
2014-11-03,46.56,47.05,46.464,46.73,7557,17.5411438191668,17.7257477811813,17.5049765123232,17.6051900917025,20058.7785852105,0.0,1.0
2014-11-04,46.58,46.74,46.2,46.5,8128,17.5486786747593,17.6089575194987,17.4055164185032,17.5185392523896,21574.4015271391,0.0,1.0
2014-11-05,46.7,46.95,46.64,46.85,7170,17.5938878083138,17.6880735032191,17.5712832415365,17.650399225257,19031.5525282465,0.0,1.0
2014-11-06,46.92,46.94,46.2,46.64,5049,17.6767712198305,17.6843060754229,17.4055164185032,17.5712832415365,13401.716696669,0.0,1.0
2014-11-07,46.63,46.775,46.272,46.74,1661,17.5675158137403,17.6221435167854,17.4326418986359,17.6089575194987,4408.84361916562,0.0,1.0
2014-11-10,46.95,46.95,46.47,46.47,3524,17.7671894869396,17.7671894869396,17.5855440992137,17.5855440992137,9312.21002182822,0.21,1.0
2014-11-11,46.4,46.92,45.962,46.92,7607,17.559054146837,17.7558366502067,17.3933027305371,17.7558366502067,20101.5838921814,0.0,1.0
2014-11-12,46.35,46.47,46.35,46.47,1820,17.5401327522822,17.5855440992137,17.5401327522822,17.5855440992137,4809.37066961617,0.0,1.0
2014-11-13,45.97,46.48,45.96,46.48,12877,17.3963301536659,17.5893283781247,17.3925458747549,17.5893283781247,34027.6187432128,0.0,1.0
2014-11-14,45.65,46.01,45.0,46.01,5535,17.2752332285153,17.4114672693097,17.0292550993031,17.4114672693097,14626.3003606184,0.0,1.0
2014-11-17,44.51,46.32,44.42,45.56,6377,16.8438254326663,17.5287799155494,16.8097669224677,17.2411747183167,16851.2949231551,0.0,1.0
2014-11-18,44.23,44.865,44.111,44.52,5989,16.7378656231595,16.9781673340052,16.6928327041191,16.8476097115772,15826.0005166655,0.0,1.0
2014-11-19,43.81,44.29,43.8,44.03,3413,16.5789259088993,16.7605712966252,16.5751416299884,16.6621800449404,9018.8912612088,0.0,1.0
2014-11-20,43.38,43.79,43.22,43.79,5024,16.4162019157282,16.5713573510774,16.3556534531529,16.5713573510774,13275.9770572262,0.0,1.0
2014-11-21,43.83,43.985,43.105,43.86,10169,16.5864944667213,16.6451507898411,16.3121342456769,16.5978473034541,26871.697988641,0.0,1.0
2014-11-24,43.975,44.07,43.2301,43.74,14655,16.6413665109301,16.6773171605842,16.359475574853,16.5524359565227,38726.0039358379,0.0,1.0
2014-11-25,44.28,44.5,44.01,44.23,8318,16.7567870177143,16.8400411537553,16.6546114871185,16.7378656231595,21980.40946696,0.0,1.0
2014-11-26,44.15,44.49,44.03,44.225,4477,16.7075913918719,16.8362568748444,16.6621800449404,16.735973483704,11830.5233449843,0.0,1.0
2014-11-28,43.23,44.1,43.19,44.05,3108,16.3594377320639,16.6886699973171,16.3443006164201,16.6697486027623,8212.92529734452,0.0,1.0
2014-12-01,43.06,43.36,42.9,43.15,10615,16.2951049905776,16.4086333579063,16.2345565280023,16.3291635007762,28050.2580538328,0.0,1.0
2014-12-02,43.16,44.14,42.862,43.16,4005,16.3329477796872,16.7038071129609,16.2201762681407,16.3329477796872,10583.2579845125,0.0,1.0
2014-12-03,43.66,44.0,42.76,42.81,5879,16.522161725235,16.6508272082075,16.1815766232489,16.2004980178037,15535.324267403,0.0,1.0
2014-12-04,42.91,44.05,42.73,43.75,11725,16.2383408069133,16.6697486027623,16.1702237865161,16.5562202354336,30983.4456600272,0.0,1.0
2014-12-05,43.95,44.28,42.75,43.01,15279,16.6319058136527,16.7567870177143,16.177792344338,16.2761835960228,40374.9310225635,0.0,1.0
2014-12-08,43.05,43.66,42.73,43.56,39557,16.2913207116667,16.522161725235,16.1702237865161,16.4843189361254,104529.821746157,0.0,1.0
2014-12-09,44.69,44.69,42.76,42.76,63973,16.9119424530635,16.9119424530635,16.1815766232489,16.1815766232489,169049.379037008,0.0,1.0
2014-12-10,44.78,44.95,44.5,44.5,10987,16.9460009632621,17.0103337047484,16.8400411537553,16.8400411537553,29033.2722786114,0.0,1.0
2014-12-11,44.71,44.99,44.36,44.99,14380,16.9195110108854,17.0254708203922,16.7870612490019,17.0254708203922,37999.3133126816,0.0,1.0
2014-12-12,44.8,45.0,44.36,44.41,10166,16.953569521084,17.0292550993031,16.7870612490019,16.8059826435567,26863.7704545703,0.0,1.0
2014-12-15,44.56,44.95,44.195,44.59,15828,16.8627468272211,17.0103337047484,16.7246206469712,16.8740996639539,41825.6697575189,0.0,1.0
2014-12-16,44.76,45.0,44.5,44.54,14306,16.9384324054402,17.0292550993031,16.8400411537553,16.8551782693992,37803.7674722686,0.0,1.0
2014-12-17,44.99,45.0,43.38,44.165,26053,17.0254708203922,17.0292550993031,16.4162019157282,16.7132678102383,68845.3483821482,0.0,1.0
2014-12-18,44.85,44.99,44.35,44.99,8867,16.9724909156388,17.0254708203922,16.783276970091,17.0254708203922,23431.1482019157,0.0,1.0
2014-12-19,44.4,44.76,44.19,44.54,25129,16.8021983646458,16.9384324054402,16.7227285075157,16.8551782693992,66403.667888343,0.0,1.0
2014-12-22,45.01,45.01,44.03,44.21,5636,17.0330393782141,17.0330393782141,16.6621800449404,16.7302970653376,14893.1940076685,0.0,1.0
2014-12-23,45.34,45.5,44.84,45.26,6763,17.1579205822757,17.2184690448509,16.9687066367278,17.127646350988,17871.3043069308,0.0,1.0
2014-12-24,45.6,45.97,44.75,44.75,2756,17.2563118339605,17.3963301536659,16.9346481265292,16.9346481265292,7282.76129970448,0.0,1.0
2014-12-26,45.85,45.85,45.08,45.68,4156,17.3509188067344,17.3509188067344,17.0595293305908,17.2865860652482,10982.2771994092,0.0,1.0
2014-12-29,46.43,47.44,45.1737,45.47,5052,17.5704069835699,17.9526191535765,17.0949880239864,17.2071162081181,13349.9673752202,0.0,1.0
2014-12-30,46.33,46.79,45.31,46.29,16988,17.5325641944603,17.7066410243643,17.1465677455428,17.5174270788165,44890.9829315602,0.0,1.0
2014-12-31,47.91,48.03,46.698,47.7,74368,18.1304802623914,18.1758916093229,17.6718256583835,18.0510104052613,196518.284592316,0.0,1.0
2015-01-02,46.94,48.25,46.2,48.12,11478,17.7634052080287,18.2591457453639,17.4833685686179,18.2099501195215,30330.7453548649,0.0,1.0
2015-01-05,45.55,46.83,44.7,46.83,24816,17.2373904394057,17.7217781400081,16.9157267319745,17.7217781400081,65576.5618336236,0.0,1.0
2015-01-06,45.67,46.44,44.8501,45.59,22490,17.2828017863372,17.5741912624808,16.9725287584279,17.2525275550496,59430.0804173998,0.0,1.0
2015-01-07,46.4,46.72,45.2103,45.88,9265,17.559054146837,17.6801510719876,17.1088384848005,17.3622716434673,24482.8677219746,0.0,1.0
2015-01-08,46.44,46.99,45.46,46.33,12007,17.5741912624808,17.7823266025834,17.2033319292071,17.5325641944603,31728.6338626821,0.0,1.0
2015-01-09,45.63,46.65,45.51,46.11,11333,17.2676646706934,17.6536611196109,17.2222533237619,17.4493100584193,29947.5812081099,0.0,1.0
2015-01-12,45.68,45.75,45.12,45.74,5727,17.2865860652482,17.3130760176249,17.0746664462346,17.3092917387139,15133.6625411493,0.0,1.0
2015-01-13,45.5,46.05,45.17,46.05,8735,17.2184690448509,17.4266043849535,17.0935878407894,17.4266043849535,23082.3367028007,0.0,1.0
2015-01-14,44.72,45.4,44.55,45.15,4815,16.9232952897964,17.1806262557414,16.8589625483101,17.0860192829675,12723.6921836274,0.0,1.0
2015-01-15,44.66,45.69,44.3,44.79,13449,16.9005896163306,17.2903703441591,16.7643555755362,16.9497852421731,35539.135239378,0.0,1.0
2015-01-16,44.82,44.84,44.3,44.57,4808,16.9611380789059,16.9687066367278,16.7643555755362,16.866531106132,12705.1946041289,0.0,1.0
2015-01-20,44.51,44.85,44.35,44.57,6434,16.8438254326663,16.9724909156388,16.783276970091,16.866531106132,17001.9180705002,0.0,1.0
2015-01-21,44.43,44.85,44.4,44.76,5306,16.8135512013786,16.9724909156388,16.8021983646458,16.9384324054402,14021.165259881,0.0,1.0
2015-01-22,44.83,44.84,44.55,44.83,4071,16.9649223578169,16.9687066367278,16.8589625483101,16.9649223578169,10757.66373407,0.0,1.0
2015-01-23,44.91,44.93,44.52,44.57,3272,16.9951965891045,17.0027651469264,16.8476097115772,16.866531106132,8646.29715988138,0.0,1.0
2015-01-26,44.99,45.0,44.5201,44.57,3803,17.0254708203922,17.0292550993031,16.8476475543663,16.866531106132,10049.4706904122,0.0,1.0
2015-01-27,44.5,44.664,44.4,44.64,6896,16.8400411537553,16.902103327895,16.8021983646458,16.8930210585087,18222.7583174028,0.0,1.0
2015-01-28,43.91,44.95,43.89,44.83,5911,16.6167686980089,17.0103337047484,16.609200140187,16.9649223578169,15619.8846308248,0.0,1.0
2015-01-29,44.4,44.66,43.704,44.66,2955,16.8021983646458,16.9005896163306,16.5388125524432,16.9005896163306,7808.62105973392,0.0,1.0
2015-01-30,43.77,44.89,43.76,43.76,6760,16.5637887932555,16.9876280312826,16.5600045143446,16.5600045143446,17863.3767728601,0.0,1.0
2015-02-02,42.83,44.05,42.75,43.83,15392,16.2080665756256,16.6697486027623,16.177792344338,16.5864944667213,40673.5348058968,0.0,1.0
2015-02-03,44.29,44.31,43.16,43.16,9995,16.7605712966252,16.7681398544472,16.3329477796872,16.3329477796872,26411.901012535,0.0,1.0
2015-02-04,44.46,44.57,44.13,44.57,4194,16.8249040381115,16.866531106132,16.7000228340499,16.866531106132,11082.6926309726,0.0,1.0
2015-02-05,44.43,44.65,43.91,44.038,5343,16.8135512013786,16.8968053374197,16.6167686980089,16.6652074680691,14118.9381800875,0.0,1.0
2015-02-06,44.13,44.55,44.06,44.3,5510,16.7000228340499,16.8589625483101,16.6735328816732,16.7643555755362,14560.2375766951,0.0,1.0
2015-02-09,44.68,44.99,44.24,44.4899,12150,16.9081581741525,17.0254708203922,16.7416499020705,16.8362190320553,32106.5129867234,0.0,1.0
2015-02-10,44.76,45.0,44.7,44.82,8349,16.9384324054402,17.0292550993031,16.9157267319745,16.9611380789059,22062.3273190249,0.0,1.0
2015-02-11,44.99,45.15,44.321,44.73,8593,17.1087249564332,17.1695694995101,16.854318710693,17.0098525739333,22596.6032526949,0.22,1.0
2015-02-12,46.13,46.83,45.28,45.3925,8620,17.5422423258561,17.8084372018175,17.2190056907601,17.261787010111,22667.6038680588,0.0,1.0
2015-02-13,46.6,46.85,46.25,46.34,6565,17.7209731711444,17.8160427697021,17.5878757331637,17.6221007886445,17263.668143133,0.0,1.0
2015-02-17,46.59,46.6,46.35,46.35,3896,17.7171703872021,17.7209731711444,17.6259035725868,17.6259035725868,10245.1258317816,0.0,1.0
2015-02-18,46.62,46.65,46.35,46.42,10620,17.728578739029,17.739987090856,17.6259035725868,17.6525230601829,27926.9087098359,0.0,1.0
2015-02-19,46.93,46.98,46.37,46.38,12781,17.8464650412405,17.865478960952,17.6335091404714,17.6373119244137,33609.5875913759,0.0,1.0
2015-02-20,47.0,47.0,46.8,47.0,12867,17.8730845288367,17.8730845288367,17.7970288499905,17.8730845288367,33835.7376995722,0.0,1.0
2015-02-23,46.92,47.05,46.38,46.85,13147,17.8426622572982,17.8920984485482,17.6373119244137,17.8160427697021,34572.040377421,0.0,1.0
2015-02-24,47.0,47.0,46.93,46.99,7848,17.8730845288367,17.8730845288367,17.8464650412405,17.8692817448944,20637.5121991329,0.0,1.0
2015-02-25,46.66,46.9,46.63,46.9,5447,17.7437898747983,17.8350566894136,17.7323815229713,17.8350566894136,14323.7167365796,0.0,1.0
2015-02-26,46.59,46.645,46.51,46.55,2941,17.7171703872021,17.7380856988848,17.6867481156637,17.7019592514329,7733.80776983307,0.0,1.0
2015-02-27,46.5,46.96,46.5,46.58,5578,17.6829453317214,17.8578733930674,17.6829453317214,17.7133676032598,14668.201203716,0.0,1.0
2015-03-02,46.73,46.75,46.5,46.75,5563,17.7704093623944,17.778014930279,17.6829453317214,17.778014930279,14628.7564174027,0.0,1.0
2015-03-03,46.54,46.7,46.38,46.7,4353,17.6981564674906,17.7590010105675,17.6373119244137,17.7590010105675,11446.8769881276,0.0,1.0
2015-03-04,45.93,46.62,45.77,46.35,5349,17.4661866470099,17.728578739029,17.4053421039331,17.6259035725868,14066.0107993326,0.0,1.0
2015-03-05,45.58,46.64,44.78,46.64,5199,17.3330892090293,17.7361843069137,17.0288664936448,17.7361843069137,13671.5629361992,0.0,1.0
2015-03-06,45.22,45.66,44.91,45.25,14641,17.1961889871062,17.3635114805677,17.0783026848948,17.2075973389332,38500.7410942285,0.0,1.0
2015-03-09,45.92,46.182,44.99,44.99,4118,17.4623838630676,17.5620168023561,17.1087249564332,17.1087249564332,10828.9086692188,0.0,1.0
2015-03-10,45.52,46.26,45.13,45.93,7057,17.3102725053754,17.591678517106,17.1619639316255,17.4661866470099,18557.4571342101,0.0,1.0
2015-03-11,45.45,45.7099,45.13,45.43,9178,17.2836530177793,17.3824873724398,17.1619639316255,17.2760474498947,24134.9499189146,0.0,1.0
2015-03-12,46.24,46.25,45.01,45.7,15781,17.5840729492214,17.5878757331637,17.1163305243178,17.3787226163369,41498.5448540414,0.0,1.0
2015-03-13,45.87,46.25,44.75,46.25,3931,17.4433699433561,17.5878757331637,17.0174581418179,17.5878757331637,10337.1636665127,0.0,1.0
2015-03-16,45.95,46.25,36.63,36.72,6888,17.4737922148946,17.5878757331637,13.9295975806657,13.9638226361464,18113.0458750799,0.0,1.0
2015-03-17,45.92,46.0,45.0,45.42,6446,17.4623838630676,17.4928061346061,17.1125277403755,17.2722446659524,16950.7395050473,0.0,1.0
2015-03-18,45.46,46.0,45.11,45.99,3920,17.2874558017216,17.4928061346061,17.1543583637409,17.4890033506638,10308.2374898829,0.0,1.0
2015-03-19,45.71,45.82,45.0,45.25,4917,17.3825254002792,17.4243560236446,17.1125277403755,17.2075973389332,12930.0009535087,0.0,1.0
2015-03-20,45.07,46.0,45.07,45.74,13366,17.1391472279717,17.4928061346061,17.1391472279717,17.3939337521061,35147.9342575955,0.0,1.0
2015-03-23,45.3,45.61,44.74,44.74,7294,17.2266112586447,17.3444975608562,17.0136553578756,17.0136553578756,19180.6847579607,0.0,1.0
2015-03-24,45.28,46.0,44.95,45.24,2454,17.2190056907601,17.4928061346061,17.093513820664,17.2037945549909,6453.16704086036,0.0,1.0
2015-03-25,44.83,45.31,44.82,45.31,5838,17.0478804133563,17.230414042587,17.044077629414,17.230414042587,15351.9108331471,0.0,1.0
2015-03-26,45.02,45.16,44.82,44.82,4774,17.1201333082601,17.1733722834524,17.044077629414,17.044077629414,12553.9606573217,0.0,1.0
2015-03-27,44.02,44.9,44.01,44.85,4917,16.7398549140296,17.0744999009525,16.7360521300873,17.0554859812409,12930.0009535087,0.0,1.0
2015-03-30,44.55,45.8,44.2,45.25,7677,16.9414024629718,17.41675045576,16.8083050249911,17.2075973389332,20187.8416351609,0.0,1.0
2015-03-31,43.24,44.33,42.75,44.22,102736,16.4432377665297,16.857741216241,16.2569013533567,16.8159105928757,270159.971112401,0.0,1.0
2015-04-01,44.84,45.4,43.26,43.26,8243,17.0516831972986,17.2646390980677,16.4508433344143,16.4508433344143,21676.2249053839,0.0,1.0
2015-04-02,44.72,45.155,43.8875,44.75,4861,17.006049789991,17.1714708914813,16.689468026794,17.0174581418179,12782.7404179389,0.0,1.0
2015-04-06,45.01,45.66,43.81,44.69,15890,17.1163305243178,17.3635114805677,16.6599964512411,16.994641438164,41785.1769679182,0.0,1.0
2015-04-07,45.25,45.45,43.64,44.72,6382,17.2075973389332,17.2836530177793,16.595349124222,17.006049789991,16782.4417501103,0.0,1.0
2015-04-08,44.61,45.44,44.5,45.44,21862,16.9642191666256,17.279850233837,16.9223885432602,17.279850233837,57489.4612254643,0.0,1.0
2015-04-09,44.88,44.88,43.858,44.86,2806,17.0668943330679,17.0668943330679,16.6782498141642,17.0592887651832,7378.80469301309,0.0,1.0
2015-04-10,44.99,45.49,44.17,44.64,15838,17.1087249564332,17.2988641535485,16.7968966731642,16.9756275184525,41648.435042032,0.0,1.0
2015-04-13,45.14,45.5,45.0,45.5,5160,17.1657667155678,17.3026669374908,17.1125277403755,17.3026669374908,13569.0064917846,0.0,1.0
2015-04-14,45.01,45.85,44.24,45.24,4189,17.1163305243178,17.4357643754715,16.8235161607603,17.2037945549909,11015.6139911019,0.0,1.0
2015-04-15,44.84,45.1,44.38,44.73,4223,17.0516831972986,17.1505555797986,16.8767551359526,17.0098525739333,11105.0221734121,0.0,1.0
2015-04-16,44.41,45.12,44.41,44.75,3996,16.8881634877795,17.1581611476832,16.8881634877795,17.0174581418179,10508.0910738704,0.0,1.0
2015-04-17,43.61,44.18,43.5,44.18,6008,16.583940772395,16.8006994571065,16.5421101490297,16.8006994571065,15798.9517446981,0.0,1.0
2015-04-20,43.8,44.24,43.2,43.75,20164,16.6561936672988,16.8235161607603,16.4280266307605,16.6371797475873,53024.3114147957,0.0,1.0
2015-04-21,43.95,44.0,43.54,43.54,13793,16.7132354264334,16.732249346145,16.5573212847989,16.5573212847989,36270.7958413151,0.0,1.0
2015-04-22,43.59,43.88,43.5,43.7,5772,16.5763352045104,16.6866159388373,16.5421101490297,16.6181658278758,15178.3537733684,0.0,1.0
2015-04-23,43.29,43.42,42.8,43.4099,42736,16.4622516862413,16.5116878774912,16.2759152730683,16.5078470657095,112380.82585909,0.0,1.0
2015-04-24,45.73,45.73,44.0,44.0,24364,17.3901309681638,17.3901309681638,16.732249346145,16.732249346145,64068.8515825274,0.0,1.0
2015-04-27,46.5,46.5,45.53,46.0,22590,17.6829453317214,17.6829453317214,17.3140752893177,17.4928061346061,59403.848187871,0.0,1.0
2015-04-28,47.0,47.0,46.25,46.42,19211,17.8730845288367,17.8730845288367,17.5878757331637,17.6525230601829,50518.2526576887,0.0,1.0
2015-04-29,46.06,46.95,45.745,46.95,8554,17.5156228382599,17.8540706091251,17.3958351440773,17.8540706091251,22494.0468082802,0.0,1.0
2015-04-30,45.42,46.456,45.12,45.84,9141,17.2722446659524,17.6662130823752,17.1581611476832,17.4319615915292,24037.6527793417,0.0,1.0
2015-05-01,45.62,46.51,45.092,45.45,7651,17.3483003447985,17.6867481156637,17.1475133526447,17.2836530177793,20119.4706722178,0.0,1.0
2015-05-04,45.9,45.9,44.761,45.55,8793,17.454778295183,17.454778295183,17.0216412041544,17.3216808572023,23122.5337368726,0.0,1.0
2015-05-05,45.09,46.45,44.305,45.256,7879,17.1467527958563,17.6639314120098,16.8482342563853,17.2098790092985,20719.0314241804,0.0,1.0
2015-05-06,44.29,44.7,43.02,44.19,15485,16.8425300804718,16.9984442221064,16.359576519799,16.8045022410488,40720.1677374584,0.0,1.0
2015-05-07,43.76,44.395,43.66,44.395,6738,16.6409825315296,16.882459311866,16.6029546921066,16.882459311866,17718.5980119467,0.0,1.0
2015-05-08,44.04,44.68,43.16,44.36,10599,16.7474604819142,16.9908386542217,16.4128154949913,16.869149568068,27871.6860089971,0.0,1.0
2015-05-11,43.7,44.49,43.5,44.49,4197,16.6181658278758,16.9185857593179,16.5421101490297,16.9185857593179,11036.651210469,0.0,1.0
2015-05-12,43.69,43.94,43.06,43.94,6334,16.6143630439335,16.7094326424911,16.3747876555682,16.7094326424911,16656.2184339077,0.0,1.0
2015-05-13,43.53,43.75,42.8501,43.08,4029,16.6371797475873,16.7212638170674,16.3773217528622,16.4651896054689,10541.5925451808,0.22,1.0
2015-05-14,43.76,43.99,43.6401,43.879,4896,16.7250858202256,16.8129918928639,16.6792600023589,16.770567657808,12810.0365105995,0.0,1.0
2015-05-15,43.75,44.08,43.7032,43.81,5458,16.7212638170674,16.8473899212876,16.7033768422871,16.7441958360165,14280.4696231316,0.0,1.0
2015-05-18,43.8,44.23,43.8,44.23,3566,16.7403738328584,16.9047199686604,16.7403738328584,16.9047199686604,9330.18590620868,0.0,1.0
2015-05-19,43.89,43.91,43.59,43.86,22135,16.774771861282,16.7824158675984,16.6601117665364,16.7633058518075,57914.6564873612,0.0,1.0
2015-05-20,44.3,44.64,43.7896,43.89,17564,16.9314739907677,17.061422098146,16.7363989495738,16.774771861282,45954.9594101653,0.0,1.0
2015-05-21,43.89,44.24,43.51,43.9,55846,16.774771861282,16.9085419718186,16.6295357412709,16.7785938644402,146117.095378052,0.0,1.0
2015-05-22,44.24,44.48,43.87,43.87,27282,16.9085419718186,17.0002700476151,16.7671278549657,16.7671278549657,71381.4166834508,0.0,1.0
2015-05-26,44.83,44.85,44.2,44.23,12504,17.1340401581516,17.141684164468,16.8932539591858,16.9047199686604,32715.8285393252,0.0,1.0
2015-05-27,44.96,45.85,44.48,45.85,8539,17.183726199208,17.5238844802867,17.0002700476151,17.5238844802867,22341.6874517993,0.0,1.0
2015-05-28,45.04,45.13,44.35,44.58,9299,17.2143022244735,17.2487002528972,16.9505840065586,17.0384900791969,24330.1735114512,0.0,1.0
2015-05-29,44.78,45.24,44.7,45.24,11992,17.1149301423607,17.2907422876373,17.0843541170952,17.2907422876373,31376.216878086,0.0,1.0
2015-06-01,44.94,45.1,44.26,45.1,3361,17.1760821928917,17.2372342434226,16.916185978135,17.2372342434226,8793.81795590784,0.0,1.0
2015-06-02,44.74,44.99,44.56,44.61,5493,17.0996421297279,17.1951922086826,17.0308460728806,17.0499560886715,14372.0446390366,0.0,1.0
2015-06-03,44.95,44.95,44.25,44.79,7253,17.1799041960498,17.1799041960498,16.9123639749768,17.1187521455189,18976.9597245462,0.0,1.0
2015-06-04,44.76,44.94,44.75,44.75,9192,17.1072861360443,17.1760821928917,17.1034641328861,17.1034641328861,24050.2156056843,0.0,1.0
2015-06-05,45.14,45.14,44.76,44.76,6807,17.2525222560554,17.2525222560554,17.1072861360443,17.1072861360443,17810.0323790136,0.0,1.0
2015-06-08,44.91,45.03,44.89,44.89,4593,17.1646161834171,17.2104802213153,17.1569721771007,17.1569721771007,12017.2585157646,0.0,1.0
2015-06-09,45.01,45.2,44.9101,45.06,6101,17.202836214999,17.2754542750045,17.1646544034487,17.2219462307899,15962.833486758,0.0,1.0
2015-06-10,45.95,46.3,45.05,45.05,13878,17.5621045118685,17.6958746224051,17.2181242276317,17.2181242276317,36310.8020208538,0.0,1.0
2015-06-11,45.96,46.18,45.63,46.14,4204,17.5659265150267,17.6500105845068,17.4398004108065,17.6347225718741,10999.467624706,0.0,1.0
2015-06-12,45.36,46.19,45.35,45.95,12085,17.3366063255355,17.653832587665,17.3327843223773,17.5621045118685,31619.5447774908,0.0,1.0
2015-06-15,45.93,46.3,45.33,45.33,18311,17.5544605055522,17.6958746224051,17.3251403160609,17.3251403160609,47909.431892481,0.0,1.0
2015-06-16,46.79,47.0,46.07,46.07,25153,17.8831527771562,17.9634148434781,17.6079685497668,17.6079685497668,65811.0392873998,0.0,1.0
2015-06-17,46.73,47.0,46.28,46.74,22768,17.8602207582071,17.9634148434781,17.6882306160887,17.8640427613653,59570.856060729,0.0,1.0
2015-06-18,46.96,47.0,46.75,46.95,23310,17.9481268308454,17.9634148434781,17.8678647645235,17.9443048276872,60988.9605927439,0.0,1.0
2015-06-19,45.45,47.0,44.81,47.0,81433,17.3710043539592,17.9634148434781,17.1263961518352,17.9634148434781,213063.664862673,0.0,1.0
2015-06-22,45.82,45.91,45.35,45.35,27694,17.5124184708121,17.5468164992358,17.3327843223773,17.3327843223773,72459.3854421042,0.0,1.0
2015-06-23,46.78,46.85,45.79,45.86,17339,17.879330773998,17.9060847961053,17.5009524613375,17.5277064834448,45366.2628793475,0.0,1.0
2015-06-24,46.11,46.8,45.55,46.66,21693,17.6232565623995,17.8869747803144,17.4092243855411,17.8334667360998,56758.194857932,0.0,1.0
2015-06-25,46.79,46.79,45.6508,45.99,9246,17.8831527771562,17.8831527771562,17.4477501773756,17.5773925245013,24191.5027730807,0.0,1.0
2015-06-26,46.8,46.86,46.56,46.86,57019,17.8869747803144,17.9099067992635,17.7952467045179,17.9099067992635,149186.166625383,0.0,1.0
2015-06-29,46.54,47.04,46.284,46.56,11240,17.7876026982015,17.9787028561109,17.689759417352,17.7952467045179,29408.6622506411,0.0,1.0
2015-06-30,46.88,46.96,46.36,46.36,15781,17.9175508055799,17.9481268308454,17.7188066413542,17.7188066413542,41289.866457061,0.0,1.0
2015-07-01,46.95,46.95,46.61,46.8,13278,17.9443048276872,17.9443048276872,17.8143567203089,17.8869747803144,34740.9446053391,0.0,1.0
2015-07-02,46.85,46.9475,46.62,46.79,11603,17.9060847961053,17.9433493268977,17.818178723467,17.8831527771562,30358.4259870274,0.0,1.0
2015-07-06,46.56,46.87,46.55,46.56,9381,17.7952467045179,17.9137288024217,17.7914247013597,17.7952467045179,24544.7206915715,0.0,1.0
2015-07-07,46.5,46.72,46.5,46.51,11883,17.7723146855688,17.8563987550489,17.7723146855688,17.776136688727,31091.0261142675,0.0,1.0
2015-07-08,46.51,46.75,46.5,46.5,11374,17.776136688727,17.8678647645235,17.7723146855688,17.7723146855688,29759.2637401059,0.0,1.0
2015-07-09,46.59,46.87,46.51,46.56,10501,17.8067127139925,17.9137288024217,17.776136688727,17.7952467045179,27475.1212005321,0.0,1.0
2015-07-10,46.97,47.0,46.67,46.67,13158,17.9519488340036,17.9634148434781,17.837288739258,17.837288739258,34426.9731222361,0.0,1.0
2015-07-13,46.8,47.05,46.68,47.0,17670,17.8869747803144,17.9825248592691,17.8411107424162,17.9634148434781,46232.3008869063,0.0,1.0
2015-07-14,47.19,47.59,46.511,46.53,26046,18.0360329034837,18.1889130298112,17.7765188890428,17.7837806950434,68147.5104074907,0.0,1.0
2015-07-15,47.23,47.25,47.0,47.25,9915,18.0513209161164,18.0589649224328,17.9634148434781,18.0589649224328,25941.8937913796,0.0,1.0
2015-07-16,47.23,47.3,47.15,47.3,3293,18.0513209161164,18.0780749382238,18.0207448908509,18.0780749382238,8615.90078214956,0.0,1.0
2015-07-17,47.48,47.63,47.01,47.13,7084,18.1468709950711,18.2042010424439,17.9672368466363,18.0131008845346,18534.7832191762,0.0,1.0
2015-07-20,47.46,47.65,47.38,47.38,4543,18.1392269887547,18.2118450487603,18.1086509634892,18.1086509634892,11886.4370644717,0.0,1.0
2015-07-21,47.13,47.41,47.0,47.25,7791,18.0131008845346,18.1201169729638,17.9634148434781,18.0589649224328,20384.5985404576,0.0,1.0
2015-07-22,47.01,47.13,47.0,47.0,7097,17.9672368466363,18.0131008845346,17.9634148434781,17.9634148434781,18568.7967965124,0.0,1.0
2015-07-23,47.3,47.6871,47.0,47.0,10409,18.0780749382238,18.2260246804772,17.9634148434781,17.9634148434781,27234.4097301531,0.0,1.0
2015-07-24,43.04,47.04,41.74,47.04,66286,16.4499015928362,17.9787028561109,15.9530411822719,17.9787028561109,173432.614408006,0.0,1.0
2015-07-27,42.61,43.04,42.51,42.6,22221,16.2855554570341,16.4499015928362,16.2473354254523,16.2817334538759,58139.6693835849,0.0,1.0
2015-07-28,42.23,43.68,41.24,42.97,20001,16.140319337023,16.6945097949601,15.7619410243625,16.4231475707288,52331.1969461807,0.0,1.0
2015-07-29,43.43,44.4,42.48,42.48,8411,16.5989597160054,16.9696940223496,16.2358694159777,16.2358694159777,22006.7845364895,0.0,1.0
2015-07-30,43.55,43.7,43.25,43.4,28014,16.6448237539037,16.7021538012765,16.5301636591581,16.5874937065309,73296.6427303787,0.0,1.0
2015-07-31,43.75,43.75,43.35,43.57,32342,16.7212638170674,16.7212638170674,16.5683836907399,16.6524677602201,84620.5475542912,0.0,1.0
2015-08-03,42.54,44.19,42.5,43.55,20723,16.2588014349268,16.8894319560276,16.2435134222941,16.6448237539037,54220.25870285,0.0,1.0
2015-08-04,42.97,43.34,42.68,42.97,10418,16.4231475707288,16.5645616875818,16.3123094791414,16.4231475707288,27257.957591386,0.0,1.0
2015-08-05,43.68,43.9699,42.86,42.86,9125,16.6945097949601,16.805309666516,16.3811055359888,16.3811055359888,23874.9148609519,0.0,1.0
2015-08-06,43.83,44.16,43.34,43.34,7948,16.7518398423329,16.8779659465531,16.5645616875818,16.5645616875818,20795.3778975173,0.0,1.0
2015-08-07,42.64,43.73,42.5,43.73,6721,16.2970214665087,16.713619810751,16.2435134222941,16.713619810751,17585.0194827899,0.0,1.0
2015-08-10,42.68,42.99,42.4,42.85,29664,16.3123094791414,16.4307915770452,16.2052933907122,16.3772835328306,77613.7506230442,0.0,1.0
2015-08-11,42.75,42.94,42.2401,42.67,5293,16.3390635012487,16.4116815612543,16.1441795602128,16.3084874759832,13848.7588338651,0.0,1.0
2015-08-12,42.79,43.81,42.51,42.6,9171,16.3543515138815,16.7441958360165,16.2473354254523,16.2817334538759,23995.2705961413,0.0,1.0
2015-08-13,43.14,44.4599,42.6375,42.75,4732,16.488121624418,16.9925878212671,16.2960659657191,16.3390635012487,12380.9421503588,0.0,1.0
2015-08-14,43.95,44.22,42.9,42.9,14294,16.8817879497113,16.9854985924057,16.4784687836772,16.4784687836772,37212.9600177062,0.22,1.0
2015-08-17,44.07,44.43,43.93,43.96,14519,16.9278815686866,17.0661624256125,16.874105679882,16.8856290846259,37798.7243946464,0.0,1.0
2015-08-18,44.03,44.2399,44.0,44.01,11439,16.9125170290281,16.9931424508858,16.9009936242843,16.9048347591989,29780.2609236423,0.0,1.0
2015-08-19,44.0,44.24,44.0,44.24,12522,16.9009936242843,16.993180862235,16.9009936242843,16.993180862235,32599.7401246479,0.0,1.0
2015-08-20,43.81,44.1,43.75,43.76,14657,16.8280120609067,16.9394049734304,16.8049652514191,16.8088063863337,38157.9932125032,0.0,1.0
2015-08-21,44.04,44.24,43.08,43.46,32145,16.9163581639428,16.993180862235,16.5476092121402,16.6935723388954,83686.2039855298,0.0,1.0
2015-08-24,43.5,44.83,43.5,43.6,23732,16.7089368785538,17.219807822197,16.7089368785538,16.7473482276999,61783.8230824265,0.0,1.0
2015-08-25,43.26,44.5,43.05,44.5,11295,16.6167496406032,17.0930503700148,16.5360858073964,17.0930503700148,29405.3717224004,0.0,1.0
2015-08-26,44.2,44.23,43.84,43.93,49413,16.9778163225765,16.9893397273203,16.8395354656506,16.874105679882,128641.667367771,0.0,1.0
2015-08-27,43.97,44.81,43.75,44.25,16797,16.8894702195405,17.2121255523677,16.8049652514191,16.9970219971496,43729.2632865126,0.0,1.0
2015-08-28,44.1,44.2,43.75,43.96,31467,16.9394049734304,16.9778163225765,16.8049652514191,16.8856290846259,81921.1006630169,0.0,1.0
2015-08-31,22.43,23.15,22.16,23.15,61242,17.2313312269408,17.7844546546446,17.0239099415518,17.7844546546446,79718.6266057214,0.0,2.0
2015-09-01,22.06,22.45,22.0,22.15,44252,16.9470872432596,17.2466957665992,16.9009936242843,17.0162276717226,57602.7671296887,0.0,1.0
2015-09-02,22.61,22.6625,22.025,22.26,65194,17.3696120838667,17.4099440004702,16.9201992988574,17.100732639844,84862.9395338725,0.0,1.0
2015-09-03,22.5,22.66,22.35,22.53,32701,17.2851071157453,17.4080234330128,17.169873068307,17.308153925233,42566.8464229401,0.0,1.0
2015-09-04,22.32,22.69,22.32,22.36,32251,17.1468262588194,17.4310702425005,17.1468262588194,17.1775553381362,41981.0820459997,0.0,1.0
2015-09-08,23.0,23.04,22.66,22.69,39778,17.6692206072063,17.6999496865232,17.4080234330128,17.4310702425005,51778.9675242871,0.0,1.0
2015-09-09,23.05,23.21,22.85,22.85,21038,17.7076319563524,17.83054827362,17.553986559768,17.553986559768,27385.1354712643,0.0,1.0
2015-09-10,23.03,23.115,22.9,23.0,11151,17.692267416694,17.7575667102424,17.5923979089141,17.6692206072063,14515.2412605793,0.0,1.0
2015-09-11,23.04,23.12,22.97,23.0,10433,17.6999496865232,17.761407845157,17.6461737977187,17.6692206072063,13580.6216547058,0.0,1.0
2015-09-14,23.03,23.13,22.76,23.01,22289,17.692267416694,17.7690901149862,17.4848461313051,17.6769028770356,29013.5604391582,0.0,1.0
2015-09-15,23.03,23.25,22.9,22.95,13638,17.692267416694,17.8612773529368,17.5923979089141,17.6308092580602,17752.5657171358,0.0,1.0
2015-09-16,23.02,23.18,22.81,22.94,15229,17.6845851468648,17.8075014641323,17.5232574804512,17.623126988231,19823.5682142734,0.0,1.0
2015-09-17,22.87,23.25,22.68,22.9,30389,17.5693510994265,17.8612773529368,17.4233879726713,17.5923979089141,39557.3192240826,0.0,1.0
2015-09-18,22.84,22.87,22.09,22.6,34455,17.5463042899388,17.5693510994265,16.9701340527473,17.3619298140375,44850.0257943917,0.0,1.0
2015-09-21,23.18,23.3,22.95,23.02,39964,17.8075014641323,17.8996887020829,17.6308092580602,17.6845851468648,52021.0834667557,0.0,1.0
2015-09-22,23.06,23.3,23.01,23.01,20167,17.7153142261817,17.8996887020829,17.6769028770356,17.6769028770356,26251.355977231,0.0,1.0
2015-09-23,23.21,23.39,23.03,23.03,12072,17.83054827362,17.9688291305459,17.692267416694,17.692267416694,15714.1056853837,0.0,1.0
2015-09-24,23.8,23.92,23.2,23.2,18017,18.2838021935439,18.3759894314946,17.8228660037907,17.8228660037907,23452.7039540721,0.0,1.0
2015-09-25,23.33,23.9,23.33,23.9,18970,17.9227355115706,18.3606248918361,17.9227355115706,18.3606248918361,24693.22273457,0.0,1.0
2015-09-28,23.0,23.41,23.0,23.41,21648,17.6692206072063,17.9841936702044,17.6692206072063,17.9841936702044,28179.1716266722,0.0,1.0
2015-09-29,22.97,23.16,22.84,23.11,29784,17.6461737977187,17.7921369244739,17.5463042899388,17.7537255753278,38769.7915617518,0.0,1.0
2015-09-30,23.52,23.61,22.7,23.07,35399,18.0686986383258,18.1378390667888,17.4387525123297,17.7229964960109,46078.8292873507,0.0,1.0
2015-10-01,23.04,23.78,22.83,23.7,16003,17.6999496865232,18.2684376538855,17.5386220201096,18.2069794952517,20831.0829426106,0.0,1.0
2015-10-02,22.46,23.06,22.03,22.99,20254,17.2543780364284,17.7153142261817,16.924040433772,17.6615383373771,26364.6037567729,0.0,1.0
2015-10-05,22.85,23.14,22.58,22.6,24183,17.553986559768,17.7767723848154,17.3465652743791,17.3619298140375,31478.977616769,0.0,1.0
2015-10-06,22.53,22.88,22.36,22.88,18997,17.308153925233,17.5770333692557,17.1775553381362,17.5770333692557,24728.3685971864,0.0,1.0
2015-10-07,23.0,23.0,22.3,22.49,17357,17.6692206072063,17.6692206072063,17.1314617191609,17.2774248459161,22593.5828678931,0.0,1.0
2015-10-08,23.09,23.09,22.79,22.95,23059,17.7383610356693,17.7383610356693,17.5078929407927,17.6308092580602,30015.8683730337,0.0,1.0
2015-10-09,23.07,23.29,22.85,23.05,34799,17.7229964960109,17.8920064322537,17.553986559768,17.7076319563524,45297.810118097,0.0,1.0
2015-10-12,23.4,23.46,23.02,23.02,18116,17.9765114003751,18.0226050193505,17.6845851468648,17.6845851468648,23581.572116999,0.0,1.0
2015-10-13,23.51,23.64,23.07,23.32,15557,18.0610163684966,18.1608858762764,17.7229964960109,17.9150532417414,20250.525360132,0.0,1.0
2015-10-14,23.16,23.45,23.16,23.45,12185,17.7921369244739,18.0149227495212,17.7921369244739,18.0149227495212,15861.1976289264,0.0,1.0
2015-10-15,23.79,23.84,22.8,23.12,24095,18.2761199237147,18.3145312728608,17.5155752106219,17.761407845157,31364.4281386117,0.0,1.0
2015-10-16,23.61,23.82,23.17,23.82,22146,18.1378390667888,18.2991667332024,17.7998191943031,18.2991667332024,28827.4175371527,0.0,1.0
2015-10-19,23.66,23.76,23.21,23.57,20781,18.1762504159349,18.2530731142271,17.83054827362,18.1071099874719,27050.5989271006,0.0,1.0
2015-10-20,23.96,23.99,23.27,23.57,19628,18.4067185108115,18.4297653202991,17.8766418925953,18.1071099874719,25549.7404235181,0.0,1.0
2015-10-21,23.71,24.13,23.45,23.83,24959,18.214661765081,18.5373170979082,18.0149227495212,18.3068490030316,32489.0957423369,0.0,1.0
2015-10-22,24.4,24.72,23.4,23.4,21168,18.7447383832972,18.9905710178322,17.9765114003751,17.9765114003751,27554.3562912692,0.0,1.0
2015-10-23,25.35,25.945,24.5,24.57,47689,19.4745540170731,19.9316490719117,18.8215610815894,18.8753369703939,62076.7052708965,0.0,1.0
2015-10-26,25.92,26.42,25.08,25.49,19174,19.9124433973386,20.2965568887996,19.2671327316841,19.5821057946821,24958.7692521163,0.0,1.0
2015-10-27,25.59,26.0,25.26,25.92,19926,19.6589284929744,19.9739015559724,19.4054135886101,19.9124433973386,25937.6466109141,0.0,1.0
2015-10-28,25.75,25.9,25.3,25.62,48049,19.7818448102419,19.8970788576802,19.436142667927,19.681975302462,62545.3167724487,0.0,1.0
2015-10-29,25.36,25.82,25.26,25.82,29634,19.4822362869023,19.8356206990464,19.4054135886101,19.8356206990464,38574.5367694384,0.0,1.0
2015-10-30,24.65,25.58,24.58,25.19,23587,18.9367951290277,19.6512462231451,18.8830192402231,19.3516376998055,30703.1652419769,0.0,1.0
2015-11-02,25.17,25.394,24.75,24.84,28543,19.3362731601471,19.5083560043216,19.0136178273199,19.0827582557828,37154.3835800122,0.0,1.0
2015-11-03,25.18,25.75,24.79,25.12,28404,19.3439554299763,19.7818448102419,19.0443469066367,19.297861811001,36973.4474724685,0.0,1.0
2015-11-04,25.3,25.65,24.99,25.23,30265,19.436142667927,19.7050221119497,19.1979923032211,19.3823667791224,39395.9085957701,0.0,1.0
2015-11-05,25.42,25.66,25.2,25.3,21176,19.5283299058776,19.7127043817789,19.3593199696348,19.436142667927,27564.7698801926,0.0,1.0
2015-11-06,25.78,25.8,25.33,25.61,20933,19.8048916197295,19.820256159388,19.4591894774146,19.6742930326328,27248.4571166449,0.0,1.0
2015-11-09,25.5,25.78,25.25,25.78,16547,19.6742930326328,19.8903244855401,19.4814078068227,19.8903244855401,21446.6918480951,0.11,1.0
2015-11-10,25.38,25.55,25.24,25.25,12607,19.5817081242439,19.7128700777948,19.4736923977903,19.4814078068227,16340.0280491289,0.0,1.0
2015-11-11,25.37,25.5,25.32,25.34,8492,19.5739927152115,19.6742930326328,19.5354156700495,19.5508464881143,11006.5454266045,0.0,1.0
2015-11-12,25.25,25.52,24.96,25.22,9273,19.4814078068227,19.6897238506976,19.2576609448829,19.4582615797255,12018.8054334553,0.0,1.0
2015-11-13,25.36,25.55,24.9,25.22,21944,19.5662773061791,19.7128700777948,19.2113684906885,19.4582615797255,28441.7843666284,0.0,1.0
2015-11-16,25.49,25.5,25.08,25.42,21326,19.6665776236004,19.6742930326328,19.3502458532718,19.6125697603736,27640.7898925773,0.0,1.0
2015-11-17,25.5,25.67,25.43,25.5,27479,19.6742930326328,19.8054549861837,19.620285169406,19.6742930326328,35615.7397288817,0.0,1.0
2015-11-18,25.69,25.84,25.37,25.83,23285,19.8208858042485,19.9366169397346,19.5739927152115,19.9289015307022,30179.8646088653,0.0,1.0
2015-11-19,25.34,25.74,25.26,25.71,18383,19.5508464881143,19.8594628494105,19.4891232158551,19.8363166223133,23826.3453341109,0.0,1.0
2015-11-20,25.79,25.88,25.25,25.39,15348,19.8980398945725,19.9674785758642,19.4814078068227,19.5894235332763,19892.658879831,0.0,1.0
2015-11-23,25.79,25.88,25.35,25.77,8794,19.8980398945725,19.9674785758642,19.5585618971467,19.8826090765077,11397.9699106877,0.0,1.0
2015-11-24,25.98,26.0,25.47,25.5,13053,20.0446326661882,20.060063484253,19.6511468055356,19.6742930326328,16918.0920223113,0.0,1.0
2015-11-25,25.93,25.99,25.455,25.99,20861,20.0060556210262,20.0523480752206,19.639573691987,20.0523480752206,27038.0998756942,0.0,1.0
2015-11-27,26.02,26.14,25.82,25.89,12622,20.0754943023179,20.1680792107067,19.9211861216698,19.9751939848966,16359.4696625766,0.0,1.0
2015-11-30,25.92,26.03,25.71,26.03,15569,19.9983402119938,20.0832097113503,19.8363166223133,20.0832097113503,20179.0986512959,0.0,1.0
2015-12-01,26.57,27.0924,25.8,25.91,81297,20.4998417991001,20.902894766953,19.9057553036049,19.9906248029614,105369.656564609,0.0,1.0
2015-12-02,27.02,27.35,26.5,26.5,63074,20.8470352055584,21.1016437036277,20.4458339358733,20.4458339358733,81750.6884406084,0.0,1.0
2015-12-03,25.52,27.01,25.39,27.01,39123,19.6897238506976,20.839319796526,19.5894235332763,20.839319796526,50707.6161946591,0.0,1.0
2015-12-04,26.23,26.25,25.6,25.71,31184,20.2375178919984,20.2529487100632,19.7514471229568,19.8363166223133,40417.8182504984,0.0,1.0
2015-12-07,26.0,26.41,25.395,26.17,26579,20.060063484253,20.3763952545816,19.5932812377925,20.1912254378039,34449.2429220113,0.0,1.0
2015-12-08,25.7,25.91,25.25,25.84,33169,19.8286012132809,19.9906248029614,19.4814078068227,19.9366169397346,42990.5917634294,0.0,1.0
2015-12-09,25.39,25.67,25.29,25.51,27903,19.5894235332763,19.8054549861837,19.5122694429523,19.6820084416652,36165.2893356741,0.0,1.0
2015-12-10,25.06,25.08,21.9,24.38,52564,19.334815035207,19.3502458532718,16.896745780967,18.8101672210034,68128.5979514878,0.0,1.0
2015-12-11,24.69,24.88,24.635,24.7,31241,19.049344901008,19.1959376726237,19.0069101513298,19.0570603100404,40491.6963816002,0.0,1.0
2015-12-14,24.85,25.3,23.8,24.66,39208,19.1727914455265,19.5199848519847,18.3626734971239,19.0261986739108,50817.7853375301,0.0,1.0
2015-12-15,25.15,25.25,24.69,24.7,20663,19.4042537164986,19.4814078068227,19.049344901008,19.0570603100404,26781.4705781827,0.0,1.0
2015-12-16,25.25,25.3,25.09,25.24,20319,19.4814078068227,19.5199848519847,19.3579612623042,19.4736923977903,26335.6095764455,0.0,1.0
2015-12-17,25.24,25.275,24.81,25.25,15341,19.4736923977903,19.5006963294037,19.1419298093968,19.4814078068227,19883.5861268886,0.0,1.0
2015-12-18,25.25,25.35,24.94,25.1,107281,19.4814078068227,19.5585618971467,19.2422301268181,19.3656766713366,139047.715486522,0.0,1.0
2015-12-21,24.96,25.28,24.84,25.28,32569,19.2576609448829,19.5045540339199,19.1650760364941,19.5045540339199,42212.9272255158,0.0,1.0
2015-12-22,25.09,25.1,24.59,24.9,13454,19.3579612623042,19.3656766713366,18.9721908106839,19.2113684906885,17437.8311551503,0.0,1.0
2015-12-23,24.92,25.23,24.58,25.03,18485,19.2267993087533,19.4659769887579,18.9644754016515,19.3116688081098,23958.5483055562,0.0,1.0
2015-12-24,25.12,25.13,24.58,24.96,9588,19.3811074894014,19.3888228984338,18.9644754016515,19.2576609448829,12427.07931586,0.0,1.0
2015-12-28,25.22,25.25,24.6,24.8,15007,19.4582615797255,19.4814078068227,18.9799062197163,19.1342144003644,19450.6862007834,0.0,1.0
2015-12-29,25.63,25.8599,24.9,24.97,15107,19.7745933500541,19.9519706037091,19.2113684906885,19.2653763539153,19580.2969571023,0.0,1.0
2015-12-30,25.26,25.4999,22.97,25.23,9128,19.4891232158551,19.6742158785425,17.7222945474343,19.4659769887579,11830.8698367929,0.0,1.0
2015-12-31,25.01,25.7,24.7,25.26,14621,19.2962379900449,19.8286012132809,19.0570603100404,19.4891232158551,18950.3886813924,0.0,1.0
2016-01-04,23.98,24.565,23.46,23.56,61083,18.5015508597072,18.9529022881029,18.1003495900222,18.1775036803462,79170.1382822986,0.0,1.0
2016-01-05,24.41,24.65,23.6,24.02,24395,18.8333134481006,19.0184832648784,18.2083653164758,18.5324124958369,31618.5440040056,0.0,1.0
2016-01-06,24.58,24.7,23.74,23.91,35708,18.9644754016515,19.0570603100404,18.3163810429295,18.4475429964804,46281.4088663674,0.0,1.0
2016-01-07,23.9,24.5099,23.59,24.17,37474,18.439827587448,18.9103903843344,18.2006499074434,18.6481436313229,48570.3348229598,0.0,1.0
2016-01-08,24.0,24.4,23.85,24.02,27522,18.516981677772,18.8255980390682,18.401250542286,18.5324124958369,35671.4723540989,0.0,1.0
2016-01-11,24.15,24.34,23.9,24.22,21277,18.6327128132581,18.7793055848738,18.439827587448,18.6867206764849,27577.280621981,0.0,1.0
2016-01-12,24.01,24.35,23.9,24.25,26614,18.5246970868044,18.7870209939062,18.439827587448,18.7098669035822,34494.6066867229,0.0,1.0
2016-01-13,23.89,24.4,23.73,24.26,26224,18.4321121784156,18.8255980390682,18.3086656338971,18.7175823126146,33989.124737079,0.0,1.0
2016-01-14,23.54,24.3,23.5,23.89,37234,18.1620728622814,18.7484439487442,18.1312112261518,18.4321121784156,48259.2690077944,0.0,1.0
2016-01-15,22.2,22.98,21.4277,22.98,36333,17.1282080519391,17.7300099564667,16.5323470123665,17.7300099564667,47091.4760933608,0.0,1.0
2016-01-19,22.29,22.73,22.01,22.52,28331,17.1976467332308,17.5371247306566,16.9816152803234,17.3751011409761,36720.023372719,0.0,1.0
2016-01-20,23.33,23.5,21.76,22.13,59894,18.0000492726009,18.1312112261518,16.7887300545133,17.0742001887123,77629.0663896663,0.0,1.0
2016-01-21,22.42,23.8,22.2,23.2,30444,17.297947050652,18.3626734971239,17.1282080519391,17.8997489551796,39458.6986537384,0.0,1.0
2016-01-22,22.43,22.55,21.99,22.48,26811,17.3056624596845,17.3982473680733,16.9661844622586,17.3442395048465,34749.9398766711,0.0,1.0
2016-01-25,21.78,22.64,21.75,22.37,29989,16.8041608725781,17.467686049365,16.7810146454809,17.25937000549,38868.9697124872,0.0,1.0
2016-01-26,22.13,22.9099,22.0,22.05,27013,17.0742001887123,17.6759249391496,16.973899871291,17.0124769164531,35011.7536044354,0.0,1.0
2016-01-27,22.0,22.7,21.82,22.12,31797,16.973899871291,17.5139785035594,16.8350225087077,17.0664847796799,41212.3321867336,0.0,1.0
2016-01-28,22.5,23.06,21.9,22.07,24789,17.3596703229113,17.791733228726,16.896745780967,17.0279077345179,32129.2103839022,0.0,1.0
2016-01-29,22.96,23.59,22.12,22.99,60610,17.7145791384019,18.2006499074434,17.0664847796799,17.7377253654991,78557.07940491,0.0,1.0
2016-02-01,22.35,22.98,22.33,22.73,26109,17.2439391874252,17.7300099564667,17.2285083693604,17.5371247306566,33840.0723673122,0.0,1.0
2016-02-02,21.99,22.46,21.3,22.24,39317,16.9661844622586,17.3288086867817,16.4338212390227,17.1590696880688,50959.061061918,0.0,1.0
2016-02-03,21.56,22.04,20.385,21.96,37029,16.6344218738652,17.0047615074207,15.7278613125576,16.9430382351614,47993.5669573406,0.0,1.0
2016-02-04,21.8,21.96,21.39,21.72,22531,16.8195916906429,16.9430382351614,16.5032599203143,16.7578684183837,29202.5995062206,0.0,1.0
2016-02-05,21.41,22.2195,21.29,21.6,32533,16.5186907383791,17.1432530995523,16.4261058299903,16.6652835099948,42166.2673532411,0.0,1.0
2016-02-08,21.59,21.73,21.06,21.34,21215,16.6575681009624,16.7655838274161,16.248651422245,16.4646828751523,27496.9219530633,0.0,1.0
2016-02-09,21.55,21.75,21.2308,21.47,11697,16.6267064648328,16.7810146454809,16.3804306085184,16.5649831925736,15160.5701666265,0.0,1.0
2016-02-10,21.07,22.01,20.92,21.72,17658,16.3489517396662,17.0783306972024,16.2325614804849,16.8533095294518,22757.0590411197,0.12,1.0
2016-02-11,20.52,21.66,20.2402,21.57,21928,15.9221874560015,16.8067534257793,15.7050808258753,16.7369192702706,28260.0968769776,0.0,1.0
2016-02-12,21.25,21.4799,20.0901,20.73,26296,16.4886200506838,16.6670075212557,15.5886129731879,16.0851338188553,33889.4339418553,0.0,1.0
2016-02-16,21.68,21.83,21.13,21.39,17982,16.8222721270035,16.9386623861848,16.3955078433387,16.597250959253,23174.6197574705,0.0,1.0
2016-02-17,21.4,21.94,21.24,21.67,20223,16.6050103098651,17.0240152429178,16.4808607000717,16.8145127763914,26062.7480455636,0.0,1.0
2016-02-18,21.04,21.7399,20.0601,21.45,18062,16.32567368783,16.8687506371699,15.5653349213516,16.6438070629255,23277.7211689151,0.0,1.0
2016-02-19,21.71,22.08,21.03,21.03,23461,16.8455501788398,17.132646151487,16.3179143372179,16.3179143372179,30235.7776737856,0.0,1.0
2016-02-22,21.6,22.28,21.44,22.02,24153,16.7601973221068,17.2878331637287,16.6360477123134,17.0860900478144,31127.6048827819,0.0,1.0
2016-02-23,21.29,21.9699,21.18,21.63,32349,16.5196574531321,17.0472157012479,16.4343045963992,16.7834753739431,41690.344485286,0.0,1.0
2016-02-24,21.7,22.37,21.084,21.975,24402,16.8377908282277,17.3576673192375,16.3598148305231,17.0511729700601,31448.5080259033,0.0,1.0
2016-02-25,21.54,22.22,21.335,22.22,12203,16.7136412184343,17.2412770600562,16.5545745308865,17.2412770600562,15726.8315482378,0.0,1.0
2016-02-26,21.62,21.7999,21.33,21.48,10854,16.775716023331,16.9153067408424,16.5506948555805,16.6670851147618,13988.2839977524,0.0,1.0
2016-02-29,21.11,21.808,21.01,21.46,30415,16.3799891421146,16.9215918148382,16.3023956359937,16.6515664135376,39197.8678636115,0.0,1.0
2016-03-01,21.85,21.85,21.08,21.08,25443,16.954181087409,16.954181087409,16.3567110902783,16.3567110902783,32790.1151423268,0.0,1.0
2016-03-02,21.81,21.86,21.47,21.59,20967,16.9231436849606,16.9619404380211,16.6593257641497,16.7524379714947,27021.5911719989,0.0,1.0
2016-03-03,22.12,22.38,21.57,22.0,21360,17.1636835539353,17.3654266698496,16.7369192702706,17.0705713465903,27528.0768557207,0.0,1.0
2016-03-04,22.51,22.72,21.7532,22.26,24631,17.4662982278067,17.6292445906605,16.879070573484,17.2723144625045,31743.6358161636,0.0,1.0
2016-03-07,22.79,23.38,22.5,22.5,17737,17.6835600449451,18.1413617310582,17.4585388771946,17.4585388771946,22858.8716849212,0.0,1.0
2016-03-08,22.71,23.47,22.54,22.69,15498,17.6214852400484,18.211195886567,17.4895762796429,17.6059665388242,19973.3209321142,0.0,1.0
2016-03-09,22.53,23.47,22.27,22.94,20412,17.4818169290309,18.211195886567,17.2800738131166,17.7999503041264,26306.3251301015,0.0,1.0
2016-03-10,22.14,22.48,22.08,22.48,9463,17.1792022551595,17.4430201759704,17.132646151487,17.4430201759704,12195.6082062586,0.0,1.0
2016-03-11,22.52,23.48,21.99,22.19,15988,17.4740575784188,18.2189552371791,17.0628119959782,17.2179990082199,20604.8170772126,0.0,1.0
2016-03-14,22.32,22.84,22.32,22.8,23339,17.318870566177,17.7223567980055,17.318870566177,17.6913193955572,30078.5480213327,0.0,1.0
2016-03-15,22.18,22.61,22.08,22.32,15897,17.2102396576078,17.5438917339275,17.132646151487,17.318870566177,20487.5392216944,0.0,1.0
2016-03-16,22.04,22.58,21.9,22.29,15314,17.1016087490386,17.5206136820913,16.9929778404694,17.2955925143408,19736.1876857915,0.0,1.0
2016-03-17,21.98,22.22,21.74,22.22,28262,17.0550526453661,17.2412770600562,16.868828230676,17.2412770600562,36423.1511281076,0.0,1.0
2016-03-18,22.52,22.65,21.53,22.09,38798,17.4740575784188,17.5749291363759,16.7058818678222,17.140405502099,50001.6070153674,0.0,1.0
2016-03-21,22.35,22.4,22.04,22.4,24848,17.3421486180133,17.3809453710737,17.1016087490386,17.3809453710737,32023.2983947073,0.0,1.0
2016-03-22,22.51,22.91,22.27,22.27,27561,17.4662982278067,17.7766722522901,17.2800738131166,17.2800738131166,35519.7250103238,0.0,1.0
2016-03-23,22.34,23.21,22.28,22.79,31159,17.3343892674012,18.0094527706527,17.2878331637287,17.6835600449451,40156.7109900469,0.0,1.0
2016-03-24,21.15,22.24,21.0101,22.24,43671,16.4110265445629,17.2567957612803,16.3024732294998,17.2567957612803,56281.7717399896,0.0,1.0
2016-03-28,21.88,21.98,21.49,21.59,18521,16.9774591392452,17.0550526453661,16.6748444653739,16.7524379714947,23869.2655170788,0.0,1.0
2016-03-29,22.38,22.44,21.75,21.77,20808,17.3654266698496,17.4119827735221,16.8765875812881,16.8921062825123,26816.6771167525,0.0,1.0
2016-03-30,22.74,23.12,22.42,22.42,35735,17.6447632918847,17.939618615144,17.3964640722979,17.3964640722979,46054.1117246805,0.0,1.0
2016-03-31,22.93,23.09,22.79,22.94,19491,17.7921909535143,17.9163405633077,17.6835600449451,17.7999503041264,25119.3701308451,0.0,1.0
2016-04-01,23.13,23.28,23.0,23.25,18624,17.947377965756,18.0637682249373,17.8465064077989,18.0404901731011,24002.0085843138,0.0,1.0
2016-04-04,23.01,23.1199,23.0,23.1,29395,17.854265758411,17.9395410216378,17.8465064077989,17.9240999139198,37883.3248676924,0.0,1.0
2016-04-05,23.03,23.24,22.59,22.59,25952,17.8697844596352,18.032730822489,17.5283730327034,17.5283730327034,33446.0978726434,0.0,1.0
2016-04-06,23.26,23.26,23.0,23.0,30392,18.0482495237132,18.0482495237132,17.8465064077989,17.8465064077989,39168.2262078212,0.0,1.0
2016-04-07,23.05,23.118,23.0,23.0,36869,17.8853031608594,17.9380667450215,17.8465064077989,17.8465064077989,47515.5742319084,0.0,1.0
2016-04-08,23.02,23.2,23.0,23.2,15308,17.8620251090231,18.0016934200407,17.8465064077989,18.0016934200407,19728.4550799331,0.0,1.0
2016-04-11,23.41,23.59,23.0,23.09,14182,18.1646397828945,18.304308093912,17.8465064077989,17.9163405633077,18277.3027138497,0.0,1.0
2016-04-12,23.3,23.44,23.15,23.35,13053,18.0792869261615,18.1879178347307,17.9628966669802,18.118083679222,16822.2840448372,0.0,1.0
2016-04-13,24.23,24.46,23.52,23.52,20701,18.8009065330856,18.9793715971635,18.2499926396274,18.2499926396274,26678.7789789453,0.0,1.0
2016-04-14,24.37,24.53,24.01,24.21,29310,18.9095374416548,19.0336870514482,18.6302008196197,18.7853878318614,37773.7796180324,0.0,1.0
2016-04-15,24.23,24.4,24.125,24.3,10972,18.8009065330856,18.932815493491,18.7194333516587,18.8552219873702,14140.3585796333,0.0,1.0
2016-04-18,24.35,24.48,23.46,24.22,17938,18.8940187404306,18.9948902983877,18.2034365359549,18.7931471824735,23117.9139811759,0.0,1.0
2016-04-19,24.66,24.7,23.9701,24.02,14536,19.1345586094053,19.1655960118536,18.5992410106774,18.6379601702317,18733.5264594923,0.0,1.0
2016-04-20,24.69,24.95,23.88,24.766,18064,19.1578366612415,19.3595797771558,18.5293292616625,19.2168077258934,23280.2987042013,0.0,1.0
2016-04-21,24.59,24.91,24.36,24.8,25313,19.0802431551207,19.3285423747074,18.9017780910427,19.2431895179745,32622.5753487292,0.0,1.0
2016-04-22,24.48,24.78,24.38,24.61,12831,18.9948902983877,19.2276708167503,18.9172967922669,19.0957618563448,16536.1776280783,0.0,1.0
2016-04-25,24.65,24.94,24.26,24.39,10002,19.1267992587932,19.3518204265437,18.8241845849218,18.9250561428789,12890.2539658669,0.0,1.0
2016-04-26,25.45,25.49,24.35,24.47,29594,19.7475473077601,19.7785847102085,18.8940187404306,18.9871309477756,38139.7896286609,0.0,1.0
2016-04-27,25.32,25.39,24.72,24.72,15123,19.646675749803,19.7009912040876,19.1811147130778,19.1811147130778,19490.0330659674,0.0,1.0
2016-04-28,25.1,25.3967,24.835,25.13,16262,19.4759700363371,19.7061899689977,19.2703472451168,19.4992480881733,20957.9394114105,0.0,1.0
2016-04-29,25.31,25.35,24.86,25.18,11449,19.6389163991909,19.6699538016392,19.289745621647,19.5380448412338,14755.100745372,0.0,1.0
2016-05-02,25.67,25.94,24.255,25.4,32329,19.918253021226,20.1277554877523,18.8203049096158,19.7087505546997,41664.5691324248,0.0,1.0
2016-05-03,24.94,25.47,24.7826,25.47,16449,19.3518204265437,19.7630660089843,19.2296882479095,19.7630660089843,21198.9389606624,0.0,1.0
2016-05-04,24.94,25.215,24.75,25.13,15445,19.3518204265437,19.5652025683761,19.2043927649141,19.4992480881733,19905.0162470321,0.0,1.0
2016-05-05,24.38,25.0,24.15,25.0,22464,18.9172967922669,19.3983765302162,18.7388317281889,19.3983765302162,28950.8763336567,0.0,1.0
2016-05-06,24.86,24.93,24.0,24.2,22019,19.289745621647,19.3440610759316,18.6224414690076,18.7776284812493,28377.3747324959,0.0,1.0
2016-05-09,24.72,24.9,24.68,24.79,16263,19.1811147130778,19.3207830240954,19.1500773106295,19.2354301673624,20959.2281790536,0.0,1.0
2016-05-10,24.73,24.75,24.23,24.2965,10632,19.1888740636899,19.2043927649141,18.8009065330856,18.8525062146559,13702.1775809935,0.0,1.0
2016-05-11,24.25,24.6,24.16,24.46,8026,18.9095374416548,19.1824586006065,18.8393577150672,19.0732901370258,10292.7160751833,0.12,1.0
2016-05-12,23.93,24.42,23.9001,24.28,19951,18.6600095248989,19.0420991474313,18.636694260177,18.9329306838506,25585.5941211041,0.0,1.0
2016-05-13,24.35,24.42,24.04,24.09,9964,18.987514915641,19.0420991474313,18.7457847462837,18.7847734832768,12778.0492117027,0.0,1.0
2016-05-16,24.32,24.7399,24.06,24.7399,16148,18.9641216734451,19.2915490867132,18.761380241081,19.2915490867132,20708.5446277174,0.0,1.0
2016-05-17,24.11,24.28,24.06,24.1,32803,18.8003689780741,18.9329306838506,18.761380241081,18.7925712306755,42067.2770264436,0.0,1.0
2016-05-18,24.3,24.39,23.9001,23.97,10935,18.9485261786479,19.0187059052355,18.636694260177,18.6912005144934,14023.2806232406,0.0,1.0
2016-05-19,24.22,24.42,23.75,24.25,11999,18.8861441994589,19.0420991474313,18.5196500717237,18.9095374416548,15387.7772472121,0.0,1.0
2016-05-20,24.21,24.46,24.0,24.35,16642,18.8783464520603,19.0732901370258,18.7145937566893,18.987514915641,21342.0609174184,0.0,1.0
2016-05-23,24.11,24.4525,24.06,24.39,11055,18.8003689780741,19.0674418264768,18.761380241081,19.0187059052355,14177.1712199291,0.0,1.0
2016-05-24,24.7,24.74,24.2,24.26,22260,19.2604360745927,19.2916270641872,18.8705487046617,18.9173351890534,28546.7056857189,0.0,1.0
2016-05-25,24.61,24.7053,24.5,24.5,9626,19.1902563480051,19.264568880714,19.1044811266203,19.1044811266203,12344.5906976968,0.0,1.0
2016-05-26,24.65,24.74,24.44,24.44,10801,19.2214473375996,19.2916270641872,19.0576946422286,19.0576946422286,13851.4361236051,0.0,1.0
2016-05-27,24.72,24.74,24.58,24.69,5469,19.2760315693899,19.2916270641872,19.1668631058092,19.2526383271941,7013.56394407892,0.0,1.0
2016-05-31,24.73,24.74,24.1738,24.73,15656,19.2838293167886,19.2916270641872,18.8501186064773,19.2838293167886,20077.5931812944,0.0,1.0
2016-06-01,24.45,24.74,24.4,24.66,10884,19.0654923896272,19.2916270641872,19.0265036526341,19.2292450849982,13957.877119648,0.0,1.0
2016-06-02,24.2,24.6,24.05,24.41,49620,18.8705487046617,19.1824586006065,18.7535824936824,19.0343014000327,63633.7617306993,0.0,1.0
2016-06-03,24.05,24.28,23.82,24.06,10058,18.7535824936824,18.9329306838506,18.5742343035141,18.761380241081,12898.5968457754,0.0,1.0
2016-06-06,24.3,24.42,24.05,24.05,21170,18.9485261786479,19.0420991474313,18.7535824936824,18.7535824936824,27148.8660991315,0.0,1.0
2016-06-07,24.45,24.48,24.3,24.3,19741,19.0654923896272,19.088885631823,18.9485261786479,18.9485261786479,25316.2855768992,0.0,1.0
2016-06-08,24.37,24.51,24.31,24.48,31688,19.0031104104382,19.1122788740189,18.9563239260465,19.088885631823,40637.3768988796,0.0,1.0
2016-06-09,24.21,24.45,24.1,24.37,16983,18.8783464520603,19.0654923896272,18.7925712306755,19.0031104104382,21779.3666963416,0.0,1.0
2016-06-10,24.1,24.16,24.0,24.08,15419,18.7925712306755,18.8393577150672,18.7145937566893,18.7769757358782,19773.6592528346,0.0,1.0
2016-06-13,23.88,24.11,23.76,24.1,19200,18.6210207879058,18.8003689780741,18.5274478191224,18.7925712306755,24622.4954701618,0.0,1.0
2016-06-14,23.86,24.02,23.79,23.79,27053,18.6054252931086,18.7301892514865,18.5508410613182,18.5508410613182,34693.3526017858,0.0,1.0
2016-06-15,23.89,24.08,23.715,23.9,9683,18.6288185353044,18.7769757358782,18.4923579558286,18.636616282703,12417.6887311238,0.0,1.0
2016-06-16,23.89,24.05,23.76,23.76,7855,18.6288185353044,18.7535824936824,18.5274478191224,18.5274478191224,10073.4219749022,0.0,1.0
2016-06-17,24.14,24.26,23.94,23.94,30716,18.8237622202699,18.9173351890534,18.6678072722975,18.6678072722975,39390.8630657027,0.0,1.0
2016-06-20,23.92,24.35,23.87,24.35,5046,18.6522117775003,18.987514915641,18.6132230405072,18.987514915641,6471.0995907519,0.0,1.0
2016-06-21,23.88,24.15,23.57,23.57,7256,18.6210207879058,18.8315599676686,18.3792906185486,18.3792906185486,9305.25141309866,0.0,1.0
2016-06-22,23.87,24.05,23.82,23.99,10452,18.6132230405072,18.7535824936824,18.5742343035141,18.7067960092906,13403.8709715693,0.0,1.0
2016-06-23,24.24,24.25,23.5,24.03,12844,18.9017396942561,18.9095374416548,18.3247063867582,18.7379869988851,16471.423532227,0.0,1.0
2016-06-24,24.34,24.35,23.15,23.8,85913,18.9797171682424,18.987514915641,18.0517852278065,18.5586388087168,110176.6902775,0.0,1.0
2016-06-27,22.93,24.295,22.87,23.84,29346,17.8802347850369,18.9446273049486,17.8334483006451,18.5898297983113,37633.9454201754,0.0,1.0
2016-06-28,22.96,23.22,22.19,23.06,30747,17.9036280272327,18.1063694595969,17.3032014775389,17.9816055012189,39430.6181365139,0.0,1.0
2016-06-29,22.8,22.99,22.62,22.99,15751,17.7788640688548,17.9270212694286,17.6385046156796,17.9270212694286,20199.4232370062,0.0,1.0
2016-06-30,23.47,23.91,22.78,22.78,20358,18.3013131445624,18.6444140301017,17.7632685740576,17.7632685740576,26107.5397282059,0.0,1.0
2016-07-01,23.0,23.3,22.89,23.2,14691,17.9348190168272,18.1687514387858,17.8490437954424,18.0907739647996,18840.056299591,0.0,1.0
2016-07-05,22.7,23.28,22.6001,22.89,25209,17.7008865948686,18.1531559439886,17.6229870983564,17.8490437954424,32328.567099339,0.0,1.0
2016-07-06,22.72,22.95,22.4,22.71,13651,17.7164820896658,17.8958302798341,17.46695417291,17.7086843422672,17506.3377949573,0.0,1.0
2016-07-07,22.43,23.21,22.13,23.0701,13967,17.4903474151058,18.0985717121982,17.2564149931472,17.9894812260915,17911.5830329037,0.0,1.0
2016-07-08,22.75,22.75,22.4,22.4,13549,17.7398753318617,17.7398753318617,17.46695417291,17.46695417291,17375.530787772,0.0,1.0
2016-07-11,23.02,23.03,22.7,22.86,28384,17.9504145116244,17.9582122590231,17.7008865948686,17.8256505532465,36400.2558033893,0.0,1.0
2016-07-12,23.28,23.49,23.0,23.06,22199,18.1531559439886,18.3169086393596,17.9348190168272,17.9816055012189,28468.4779657355,0.0,1.0
2016-07-13,24.03,24.3,23.2601,23.34,26701,18.7379869988851,18.9485261786479,18.1376384266653,18.1999424283803,34241.9401848329,0.0,1.0
2016-07-14,23.95,23.96,23.69,23.96,8516,18.6756050196962,18.6834027670948,18.472863587332,18.6834027670948,10921.102678328,0.0,1.0
2016-07-15,23.38,24.0,22.995,24.0,27071,18.2311334179748,18.7145937566893,17.9309201431279,18.7145937566893,34716.4361912891,0.0,1.0
2016-07-18,23.94,23.97,23.22,23.22,9314,18.6678072722975,18.6912005144934,18.1063694595969,18.1063694595969,11944.4751463066,0.0,1.0
2016-07-19,24.0,24.11,23.7,23.7,8399,18.7145937566893,18.8003689780741,18.4806613347306,18.4806613347306,10771.0593465567,0.0,1.0
2016-07-20,24.7,24.74,23.9,24.19,16664,19.2604360745927,19.2916270641872,18.636616282703,18.862750957263,21370.2741934779,0.0,1.0
2016-07-21,24.25,24.73,24.25,24.73,6601,18.9095374416548,19.2838293167886,18.9095374416548,19.2838293167886,8465.26523950719,0.0,1.0
2016-07-22,24.45,24.48,24.25,24.25,5763,19.0654923896272,19.088885631823,18.9095374416548,18.9095374416548,7390.59590596575,0.0,1.0
2016-07-25,24.25,24.45,24.25,24.45,2558,18.9095374416548,19.0654923896272,18.9095374416548,19.0654923896272,3280.43455274343,0.0,1.0
2016-07-26,24.43,24.46,23.42,23.42,8859,19.0498968948299,19.0732901370258,18.2623244075693,18.2623244075693,11360.9733005294,0.0,1.0
2016-07-27,24.35,24.69,24.25,24.37,4667,18.987514915641,19.2526383271941,18.9095374416548,19.0031104104382,5985.06178954401,0.0,1.0
2016-07-28,24.48,24.72,24.292,24.36,3676,19.088885631823,19.2760315693899,18.942287980729,18.9953126630396,4714.18194522474,0.0,1.0
2016-07-29,23.71,24.5,23.0201,24.5,22912,18.4884590821293,19.1044811266203,17.9504924890984,19.1044811266203,29382.8445943931,0.0,1.0
2016-08-01,22.92,23.52,22.05,23.52,26202,17.8724370376382,18.3403018815555,17.1940330139583,18.3403018815555,33602.0117869365,0.0,1.0
2016-08-02,22.82,23.0,22.68,22.94,28985,17.794459563652,17.9348190168272,17.6852911000713,17.8880325324355,37170.9912084709,0.0,1.0
2016-08-03,22.59,22.8,22.52,22.8,14287,17.6151113734838,17.7788640688548,17.5605271416934,17.7788640688548,18321.9579574063,0.0,1.0
2016-08-04,22.77,22.8,22.5,22.65,67419,17.7554708266589,17.7788640688548,17.5449316468962,17.6618978578755,86459.5844845231,0.0,1.0
2016-08-05,23.22,23.33,22.645,22.8,11002,18.1063694595969,18.1921446809817,17.6579989841762,17.7788640688548,14109.2028730583,0.0,1.0
2016-08-08,23.22,23.44,22.69,22.69,11528,18.1063694595969,18.2779199023665,17.69308884747,17.69308884747,14783.7566552096,0.0,1.0
2016-08-09,23.1,23.75,23.1,23.13,11667,18.1063694595969,18.6158560461223,18.1063694595969,18.1298842251288,14884.6901970816,0.12,1.0
2016-08-10,22.76,23.3,22.56,23.3,9640,17.8398687835682,18.2631345631432,17.6831036800219,18.2631345631432,12298.6554812606,0.0,1.0
2016-08-11,22.74,22.8,22.53,22.63,23343,17.8241922732135,17.8712218042774,17.6595889144899,17.7379714662631,29780.8625413969,0.0,1.0
2016-08-12,22.51,22.59,22.36,22.58,17051,17.6439124041353,17.7066184455538,17.5263385764756,17.6987801903765,21753.5658310139,0.0,1.0
2016-08-15,22.74,22.84,22.3846,22.4,21031,17.8241922732135,17.9025748249867,17.5456206842118,17.5576915971848,26831.2264965136,0.0,1.0
2016-08-16,22.91,23.0,22.71,22.855,13142,17.9574426112279,18.0279869078237,17.8006775076816,17.9143322077526,16766.4865492455,0.0,1.0
2016-08-17,22.81,22.98,22.5,22.85,4050,17.8790600594547,18.0123103974691,17.636074148958,17.910413080164,5166.96625509392,0.0,1.0
2016-08-18,22.67,22.85,22.63,22.73,10393,17.7693244869723,17.910413080164,17.7379714662631,17.8163540180362,13259.3284664669,0.0,1.0
2016-08-19,22.24,22.73,22.22,22.7,14992,17.4322795143478,17.8163540180362,17.4166030039932,17.7928392525043,19126.7057028069,0.0,1.0
2016-08-22,22.14,22.32,22.0,22.32,11409,17.3538969625746,17.4949855557663,17.2441613900922,17.4949855557663,14555.5353097202,0.0,1.0
2016-08-23,22.16,22.52,21.89,22.04,8044,17.3695734729293,17.6517506593126,17.1579405831418,17.2755144108015,10262.4880385124,0.0,1.0
2016-08-24,22.19,22.25,22.1,22.2,5393,17.3930882384612,17.4401177695251,17.3225439418654,17.4009264936385,6880.35778116581,0.0,1.0
2016-08-25,22.53,22.62,20.96,22.19,12345,17.6595889144899,17.7301332110858,16.4289828516515,17.3930882384612,15749.6786220085,0.0,1.0
2016-08-26,22.6,22.6499,22.51,22.6499,9275,17.7144567007311,17.7535695940659,17.6439124041353,17.7535695940659,11832.9906212336,0.0,1.0
2016-08-29,22.58,22.6,22.5,22.56,4073,17.6987801903765,17.7144567007311,17.636074148958,17.6831036800219,5196.3095202463,0.0,1.0
2016-08-30,22.59,22.73,22.59,22.65,15999,17.7066184455538,17.8163540180362,17.7066184455538,17.7536479766177,20411.4303988266,0.0,1.0
2016-08-31,22.78,23.0,22.55,22.55,23392,17.8555452939228,18.0279869078237,17.6752654248446,17.6752654248446,29843.3764541128,0.0,1.0
2016-09-01,23.1,23.17,22.7,22.96,14444,18.1063694595969,18.1612372458381,17.7928392525043,17.9966338871145,18427.5705156979,0.0,1.0
2016-09-02,23.1,23.11,22.92,23.04,4040,18.1063694595969,18.1142077147742,17.9652808664052,18.059339928533,5154.2083137233,0.0,1.0
2016-09-06,22.79,23.15,22.7,23.15,13745,17.8633835491001,18.1455607354834,17.7928392525043,18.1455607354834,17535.7904138928,0.0,1.0
2016-09-07,23.12,23.25,22.85,22.91,12174,18.1220459699515,18.2239432872566,17.910413080164,17.9574426112279,15531.5178245712,0.0,1.0
2016-09-08,23.16,23.25,23.0,23.2,5573,18.1533989906607,18.2239432872566,18.0279869078237,18.18475201137,7110.00072583666,0.0,1.0
2016-09-09,22.8,23.2,22.79,22.97,11513,17.8712218042774,18.18475201137,17.8633835491001,18.0044721422918,14688.2178999744,0.0,1.0
2016-09-12,22.69,22.72,22.55,22.71,8084,17.785000997327,17.8085157628589,17.6752654248446,17.8006775076816,10313.5198039948,0.0,1.0
2016-09-13,22.65,22.94,22.6,22.65,15110,17.7536479766177,17.9809573767598,17.7144567007311,17.7536479766177,19277.24941098,0.0,1.0
2016-09-14,22.67,23.025,22.67,22.68,2153,17.7693244869723,18.047582545767,17.7693244869723,17.7771627421496,2746.78477709067,0.0,1.0
2016-09-15,22.81,23.08,22.65,22.69,10701,17.8790600594547,18.0906929492422,17.7536479766177,17.785000997327,13652.2730606815,0.0,1.0
2016-09-16,23.04,23.09,22.76,22.93,23110,18.059339928533,18.0985312044195,17.8398687835682,17.9731191215825,29483.6025074618,0.0,1.0
2016-09-19,23.19,23.2,22.8958,23.01,20748,18.1769137561927,18.18475201137,17.9463122888761,18.035825163001,26470.1767557255,0.0,1.0
2016-09-20,23.15,23.2,23.11,23.17,5726,18.1455607354834,18.18475201137,18.1142077147742,18.1612372458381,7305.19722880687,0.0,1.0
2016-09-21,23.19,23.2,23.1001,23.2,3998,18.1769137561927,18.18475201137,18.1064478421486,18.18475201137,5100.62495996678,0.0,1.0
2016-09-22,23.2,23.25,23.15,23.25,7394,18.18475201137,18.2239432872566,18.1455607354834,18.2239432872566,9433.22184942331,0.0,1.0
2016-09-23,23.95,24.13,23.18,23.22,13638,18.7726211496686,18.9137097428603,18.1690755010154,18.2004285217246,17399.2804412274,0.0,1.0
2016-09-26,23.21,24.03,23.21,23.77,9247,18.1925902665473,18.8353271910871,18.1925902665473,18.6315325564769,11797.2683853959,0.0,1.0
2016-09-27,23.27,23.44,23.21,23.41,6566,18.2396197976112,18.3728701356256,18.1925902665473,18.3493553700936,8376.86430393745,0.0,1.0
2016-09-28,23.49,23.67,23.11,23.22,12389,18.4120614115121,18.5531500047038,18.1142077147742,18.2004285217246,15805.8135640392,0.0,1.0
2016-09-29,23.33,23.715,23.22,23.37,6380,18.2866493286751,18.5884221530017,18.2004285217246,18.3180023493844,8139.56659444424,0.0,1.0
2016-09-30,23.5,23.55,23.13,23.33,8194,18.4198996666894,18.459090942576,18.1298842251288,18.2866493286751,10453.8571590715,0.0,1.0
2016-10-03,23.21,23.48,23.16,23.48,5322,18.1925902665473,18.4042231563348,18.1533989906607,18.4042231563348,6789.77639743453,0.0,1.0
2016-10-04,23.14,23.46,23.11,23.26,3737,18.1377224803061,18.3885466459802,18.1142077147742,18.2317815424339,4767.64269019407,0.0,1.0
2016-10-05,23.0,23.2,22.97,23.17,32994,18.0279869078237,18.18475201137,18.0044721422918,18.1612372458381,42093.5517581651,0.0,1.0
2016-10-06,22.98,23.0464,22.9584,23.03,3537,18.0123103974691,18.0643564118464,17.9953797662861,18.0515016733557,4512.48386278201,0.0,1.0
2016-10-07,22.89,23.06,22.88,23.06,2825,17.9417661008732,18.0750164388876,17.9339278456959,18.0750164388876,3604.11843719515,0.0,1.0
2016-10-10,23.07,23.07,22.88,22.92,11042,18.0828546940649,18.0828546940649,17.9339278456959,17.9652808664052,14087.318861419,0.0,1.0
2016-10-11,22.91,23.1,22.8901,23.06,11544,17.9574426112279,18.1063694595969,17.941844483425,18.0750164388876,14727.7675182232,0.0,1.0
2016-10-12,23.03,23.16,22.9,23.02,41690,18.0515016733557,18.1533989906607,17.9496043560506,18.0436634181783,53187.8575740407,0.0,1.0
2016-10-13,22.88,22.98,22.84,22.88,8627,17.9339278456959,18.0123103974691,17.9025748249867,17.9339278456959,11006.2760204186,0.0,1.0
2016-10-14,22.89,23.1,22.84,22.8853,4082,17.9417661008732,18.1063694595969,17.9025748249867,17.9380821209399,5207.79166747986,0.0,1.0
2016-10-17,22.81,22.95,22.78,22.95,3230,17.8790600594547,17.9887956319371,17.8555452939228,17.9887956319371,4120.81506270454,0.0,1.0
2016-10-18,22.67,22.88,22.64,22.88,11783,17.7693244869723,17.9339278456959,17.7458097214404,17.9339278456959,15032.6823169807,0.0,1.0
2016-10-19,22.59,22.72,22.52,22.63,3340,17.7066184455538,17.8085157628589,17.6517506593126,17.7379714662631,4261.15241778116,0.0,1.0
2016-10-20,22.66,22.75,22.64,22.64,9575,17.761486231795,17.8320305283908,17.7458097214404,17.7458097214404,12215.7288623517,0.0,1.0
2016-10-21,22.54,22.97,22.54,22.61,3326,17.6674271696672,18.0044721422918,17.6674271696672,17.7222949559084,4243.29129986232,0.0,1.0
2016-10-24,22.71,22.75,22.64,22.75,3655,17.8006775076816,17.8320305283908,17.7458097214404,17.8320305283908,4663.02757095512,0.0,1.0
2016-10-25,22.6,22.675,22.5801,22.6299,4785,17.7144567007311,17.773243614561,17.6988585729283,17.7378930837113,6104.67494583319,0.0,1.0
2016-10-26,22.64,22.75,22.56,22.6902,28711,17.7458097214404,17.8320305283908,17.6831036800219,17.7851577624305,36629.3254691361,0.0,1.0
2016-10-27,22.56,22.7,22.55,22.7,9440,17.6831036800219,17.7928392525043,17.6752654248446,17.7928392525043,12043.4966538485,0.0,1.0
2016-10-28,19.55,22.0,19.21,22.0,58528,15.3237888716502,17.2441613900922,15.0572881956215,17.2441613900922,74669.6792538607,0.0,1.0
2016-10-31,18.85,19.5,18.76,19.5,64308,14.7751110092381,15.2845975957636,14.7045667126423,15.2845975957636,82043.7693660692,0.0,1.0
2016-11-01,19.03,20.15,18.88,18.88,41856,14.9161996024298,15.794084182289,14.7986257747701,14.7986257747701,53399.6394007928,0.0,1.0
2016-11-02,19.0,19.2,18.94,19.11,51814,14.8926848368978,15.0494499404441,14.845655305834,14.9789056438483,66103.9974176387,0.0,1.0
2016-11-03,19.12,19.28,19.0501,19.06,13814,14.9867438990256,15.1121559818627,14.9319544953362,14.9397143679617,17623.82020935,0.0,1.0
2016-11-04,18.89,19.755,18.87,18.87,10479,14.8064640299474,15.4844731027851,14.7907875195928,14.7907875195928,13369.0467622541,0.0,1.0
2016-11-07,18.85,19.17,18.78,19.17,17444,14.7751110092381,15.0259351749122,14.7202432229969,15.0259351749122,22254.9529268786,0.0,1.0
2016-11-08,18.89,19.32,18.8,18.85,21426,14.9005230920752,15.2397091656375,14.8295306580737,14.8689708991856,27162.6128491595,0.12,1.0
2016-11-09,19.25,19.52,18.98,18.98,57408,15.1844928280808,15.3974701300851,14.9715155260766,14.9715155260766,72778.4597425818,0.0,1.0
2016-11-10,20.64,20.84,19.27,19.45,18892,16.2809315309916,16.4386924954392,15.2002689245256,15.3422537925284,23950.1578431029,0.0,1.0
2016-11-11,20.51,20.61,20.18,20.54,52863,16.1783869041007,16.2572673863245,15.9180813127621,16.2020510487678,67016.5781314814,0.0,1.0
2016-11-14,21.07,22.0866,20.7,20.71,26669,16.6201176045539,17.422016586841,16.3282598203259,16.3361478685483,33809.3774887631,0.0,1.0
2016-11-15,21.3,21.4798,20.93,21.1,10219,16.8015427136687,16.943369820707,16.5096849294406,16.6437817492211,12955.0425046934,0.0,1.0
2016-11-16,21.5,21.57,21.24,21.24,12224,16.9593036781162,17.0145200156729,16.7542144243344,16.7542144243344,15496.8626653658,0.0,1.0
2016-11-17,21.66,21.85,20.91,21.45,13127,17.0855124496743,17.2353853658995,16.4939088329959,16.9198634370044,16641.6325432147,0.0,1.0
2016-11-18,21.95,21.99,21.08,21.71,21544,17.3142658481233,17.3458180410129,16.6280056527763,17.1249526907862,27312.2062551244,0.0,1.0
2016-11-21,22.03,22.39,21.76,22.02,19938,17.3773702339024,17.661339969908,17.1643929318981,17.36948218568,25276.2146451294,0.0,1.0
2016-11-22,21.94,22.16,21.21,22.16,7815,17.306377799901,17.4799148607933,16.7305502796672,17.4799148607933,9907.39379334368,0.0,1.0
2016-11-23,22.19,22.35,21.6,21.87,8498,17.5035790054604,17.6297877770185,17.03818416034,17.2511614623443,10773.2607109194,0.0,1.0
2016-11-25,21.94,22.33,21.501,22.21,8926,17.306377799901,17.6140116805738,16.9600924829385,17.5193551019052,11315.8537427237,0.0,1.0
2016-11-28,21.95,22.395,21.5501,21.72,9883,17.3142658481233,17.6652839940192,16.9988227997104,17.1328407390086,12529.0816199125,0.0,1.0
2016-11-29,22.14,22.47,21.81,22.0,7601,17.4641387643485,17.7244443556871,17.20383317301,17.3537060892352,9636.09727744155,0.0,1.0
2016-11-30,21.95,22.425,21.83,22.27,12437,17.3142658481233,17.6889481386864,17.2196092694548,17.5666833912395,15766.8914405395,0.0,1.0
2016-12-01,22.33,22.5,22.02,22.11,11943,17.6140116805738,17.7481085003542,17.36948218568,17.4404746196814,15140.6275206531,0.0,1.0
2016-12-02,22.34,22.58,21.6,22.41,7583,17.6218997287961,17.8112128861333,17.03818416034,17.6771160663528,9613.27794432828,0.0,1.0
2016-12-05,22.66,22.86,22.11,22.4,19456,17.8743172719123,18.0320782363599,17.4404746196814,17.6692280181304,24665.1636139853,0.0,1.0
2016-12-06,22.6,22.77,21.6324,22.61,41237,17.826988982578,17.9610858023585,17.0637414365806,17.8348770308004,52277.8244217677,0.0,1.0
2016-12-07,22.79,22.84,22.4775,22.5,36043,17.9768618988032,18.0163021399151,17.7303603918539,17.7481085003542,45693.1790778615,0.0,1.0
2016-12-08,22.77,23.04,22.42,22.64,40769,17.9610858023585,18.1740631043627,17.6850041145752,17.8585411754675,51684.5217608226,0.0,1.0
2016-12-09,23.88,23.99,22.85,22.85,53413,18.8366591550426,18.9234276854888,18.0241901881375,18.0241901881375,67713.8355321647,0.0,1.0
2016-12-12,23.53,23.75,23.5,23.75,37489,18.5605774672593,18.7341145281517,18.5369133225922,18.7341145281517,47526.332171294,0.0,1.0
2016-12-13,23.29,23.7,23.285,23.7,13881,18.3712643099222,18.6946742870398,18.367320285811,18.6946742870398,17597.5090525149,0.0,1.0
2016-12-14,23.41,23.6,22.3645,22.3645,49736,18.4659208885908,18.615793804816,17.641225446941,17.641225446941,63052.3528734154,0.0,1.0
2016-12-15,23.56,23.656,23.345,23.45,27810,18.5842416119265,18.6599668748613,18.4146485751453,18.4974730814803,35255.8696599984,0.0,1.0
2016-12-16,23.6,23.69,22.98,23.68,109717,18.615793804816,18.6867862388174,18.1267348150284,18.678898190595,139092.709510466,0.0,1.0
2016-12-19,23.71,23.75,23.5,23.67,23921,18.7025623352622,18.7341145281517,18.5369133225922,18.6710101423726,30325.6259668041,0.0,1.0
2016-12-20,23.94,24.13,23.68,23.68,44292,18.8839874443769,19.0338603606021,18.678898190595,18.678898190595,56150.7723473806,0.0,1.0
2016-12-21,23.73,24.0,23.6,23.975,46381,18.7183384317069,18.9313157337112,18.615793804816,18.9115956131552,58799.0827292482,0.0,1.0
2016-12-22,23.81,23.99,23.6,23.74,10740,18.7814428174859,18.9234276854888,18.615793804816,18.7262264799293,13615.5354242497,0.0,1.0
2016-12-23,23.81,24.11,23.72,23.89,10766,18.7814428174859,19.0180842641573,18.7104503834845,18.844547203265,13648.4966831911,0.0,1.0
2016-12-27,23.9,24.02,23.5463,23.68,14252,18.8524352514874,18.9470918301559,18.5734349858618,18.678898190595,18067.8408627939,0.0,1.0
2016-12-28,23.77,24.14,23.75,23.79,11253,18.7498906245964,19.0417484088245,18.7341145281517,18.7656667210412,14265.8864179778,0.0,1.0
2016-12-29,23.71,24.02,23.65,23.7,4396,18.7025623352622,18.9470918301559,18.6552340459279,18.6946742870398,5572.98824255135,0.0,1.0
2016-12-30,23.72,24.035,23.53,23.74,6838,18.7104503834845,18.9589239024895,18.5605774672593,18.7262264799293,8668.81110158469,0.0,1.0
2017-01-03,23.59,23.83,23.5,23.83,9711,18.6079057565936,18.7972189139307,18.5369133225922,18.7972189139307,12311.0302146079,0.0,1.0
2017-01-04,23.64,23.7,23.445,23.7,27512,18.6473459977055,18.6946742870398,18.4935290573691,18.6946742870398,34878.0829229011,0.0,1.0
2017-01-05,23.58,23.94,23.07,23.48,18782,18.6000177083712,18.8839874443769,18.1977272490299,18.5211372261474,23810.7063629663,0.0,1.0
2017-01-06,23.5,23.62,23.45,23.62,6025,18.5369133225922,18.6315699012607,18.4974730814803,18.6315699012607,7638.13788930208,0.0,1.0
2017-01-09,23.56,23.69,23.24,23.45,103938,18.5842416119265,18.6867862388174,18.3318240688103,18.4974730814803,131766.435840378,0.0,1.0
2017-01-10,24.19,24.24,23.47,23.56,13896,19.0811886499364,19.1206288910483,18.513249177925,18.5842416119265,17616.5251634426,0.0,1.0
2017-01-11,24.08,24.24,24.0001,24.08,11976,18.9944201194902,19.1206288910483,18.9313946141934,18.9944201194902,15182.4629646941,0.0,1.0
2017-01-12,24.5,24.54,24.01,24.01,80584,19.3257181448301,19.3572703377197,18.9392037819335,18.9392037819335,102159.618866642,0.0,1.0
2017-01-13,24.5,24.86,24.38,24.66,31867,19.3257181448301,19.6096878808358,19.2310615661616,19.4519269163882,40399.0937955834,0.0,1.0
2017-01-17,24.33,24.5,24.31,24.5,16998,19.1916213250497,19.3257181448301,19.1758452286049,19.3257181448301,21549.0569032957,0.0,1.0
2017-01-18,24.23,24.44,24.11,24.44,4641,19.1127408428259,19.2783898554959,19.0180842641573,19.2783898554959,5883.58472103751,0.0,1.0
2017-01-19,23.97,24.66,23.82,24.4885,12982,18.907651589044,19.4519269163882,18.7893308657083,19.3166468893744,16457.8101375801,0.0,1.0
2017-01-20,24.12,24.72,23.87,23.87,13526,19.0259723123797,19.4992552057225,18.8287711068202,18.8287711068202,17147.4610938921,0.0,1.0
2017-01-23,24.11,24.25,23.86,24.25,20458,19.0180842641573,19.1285169392707,18.8208830585978,19.1285169392707,25935.4398239573,0.0,1.0
2017-01-24,24.21,24.4007,24.0,24.2,16060,19.0969647463811,19.2473898259819,18.9313157337112,19.0890766981588,20359.9160999488,0.0,1.0
2017-01-25,24.555,24.83,24.34,24.4,20755,19.3691024100532,19.5860237361687,19.1995093732721,19.2468376626063,26311.9588203262,0.0,1.0
2017-01-26,24.36,24.88,24.23,24.23,42360,19.2152854697168,19.6254639772806,19.1127408428259,19.1127408428259,53701.49725989,0.0,1.0
2017-01-27,25.33,25.46,24.61,24.67,36200,19.9804261472877,20.0829707741786,19.4124866752763,19.4598149646106,45892.2143722382,0.0,1.0
2017-01-30,24.66,25.45,24.66,25.36,12718,19.4519269163882,20.0750827259562,19.4519269163882,20.0040902919548,16123.1265852521,0.0,1.0
2017-01-31,24.23,24.75,23.64,24.66,40906,19.1127408428259,19.5229193503896,18.6473459977055,19.4519269163882,51858.2022406292,0.0,1.0
2017-02-01,24.35,24.94,24.101,24.35,26449,19.2073974214945,19.6727922666149,19.0109850207572,19.2073974214945,33530.4745284897,0.0,1.0
2017-02-02,24.04,24.7235,23.86,24.36,31401,18.9628679266007,19.5020160226003,18.8208830585978,19.2152854697168,39808.3266160954,0.0,1.0
2017-02-03,24.45,24.5432,24.19,24.19,12698,19.2862779037182,19.3597945131508,19.0811886499364,19.0811886499364,16097.7717706819,0.0,1.0
2017-02-06,24.45,24.6,24.4,24.45,10630,19.2862779037182,19.4045986270539,19.2468376626063,19.2862779037182,13476.0839441131,0.0,1.0
2017-02-07,24.36,24.77,24.12,24.71,26788,19.2152854697168,19.5386954468344,19.0259723123797,19.4913671575001,33960.2386354564,0.0,1.0
2017-02-08,24.33,24.6,24.105,24.28,12134,19.2941659519406,19.5082812337747,19.1157365504122,19.2545149738232,15301.0096800949,0.13,1.0
2017-02-09,24.64,24.92,24.5,24.55,23227,19.5400020162687,19.7620474937263,19.4289792775399,19.4686302556573,29289.3152991234,0.0,1.0
2017-02-10,25.3,25.31,24.78,24.78,12717,20.0633949274187,20.0713251230422,19.6510247549975,19.6510247549975,16036.1743944096,0.0,1.0
2017-02-13,25.11,25.4,25.04,25.4,7766,19.9127212105725,20.1426968836536,19.8572098412081,20.1426968836536,9792.94883596643,0.0,1.0
2017-02-14,25.21,25.34,24.71,24.71,8951,19.9920231668074,20.0951157099127,19.5955133856331,19.5955133856331,11287.2373204655,0.0,1.0
2017-02-15,25.32,25.38,25.09,25.09,15408,20.0792553186657,20.1268364924066,19.8968608193255,19.8968608193255,19429.5333073102,0.0,1.0
2017-02-16,25.52,25.591,25.15,25.36,62444,20.2378592311354,20.2941636200622,19.9444419930664,20.1109761011597,78742.0676169313,0.0,1.0
2017-02-17,25.7,25.75,25.32,25.52,41973,20.3806027523582,20.4202537304756,20.0792553186657,20.2378592311354,52928.0764218411,0.0,1.0
2017-02-21,25.72,25.75,25.65,25.6647,40567,20.3964631436051,20.4202537304756,20.3409517742407,20.3526091618073,51155.1062874904,0.0,1.0
2017-02-22,26.12,26.4299,25.7116,25.75,12549,20.7136709685446,20.9594277309164,20.3898017792814,20.4202537304756,15824.3259004046,0.0,1.0
2017-02-23,26.28,26.43,26.1,26.1,8157,20.8405540985203,20.9595070328726,20.6978105772976,20.6978105772976,10286.0009857041,0.0,1.0
2017-02-24,25.64,26.47,25.5,26.47,20813,20.3330215786172,20.9912278153666,20.2219988398884,20.9912278153666,26245.2542007429,0.0,1.0
2017-02-27,25.58,25.91,25.21,25.47,13333,20.2854404048763,20.5471368604514,19.9920231668074,20.198208253018,16812.9522057611,0.0,1.0
2017-02-28,25.22,25.75,24.96,25.75,15499,19.9999533624308,20.4202537304756,19.7937682762202,20.4202537304756,19544.2845748962,0.0,1.0
2017-03-01,25.68,25.9,25.4,25.4,13607,20.3647423611112,20.5392066648279,20.1426968836536,20.1426968836536,17158.4670114596,0.0,1.0
2017-03-02,24.98,25.45,24.74,25.3474,22937,19.8096286674672,20.182347861771,19.6193039725035,20.1009840546741,28923.6244463768,0.0,1.0
2017-03-03,24.93,25.0,24.75,24.9,11423,19.7699776893498,19.8254890587142,19.627234168127,19.7461871024793,14404.4365893953,0.0,1.0
2017-03-06,24.86,24.98,24.5,24.69,17255,19.7144663199854,19.8096286674672,19.4289792775399,19.5796529943861,21758.6057384239,0.0,1.0
2017-03-07,25.07,25.16,24.63,24.63,35831,19.8810004280786,19.9523721886899,19.5320718206452,19.5320718206452,45182.9963612558,0.0,1.0
2017-03-08,25.14,25.4899,25.0,25.01,16773,19.936511797443,20.2139893423087,19.8254890587142,19.8334192543377,21150.8023211003,0.0,1.0
2017-03-09,25.26,25.52,25.13,25.52,7808,20.0316741449248,20.2378592311354,19.9285816018195,20.2378592311354,9845.91095946766,0.0,1.0
2017-03-10,25.22,25.42,25.03,25.35,15677,19.9999533624308,20.1585572749006,19.8492796455846,20.1030459055362,19768.7430983062,0.0,1.0
2017-03-13,25.25,25.43,24.7,24.7,12922,20.0237439493013,20.166487470524,19.5875831900096,19.5875831900096,16294.6799972133,0.0,1.0
2017-03-14,25.3,25.37,24.9,25.25,20227,20.0633949274187,20.1189062967831,19.7461871024793,20.0237439493013,25506.3064776066,0.0,1.0
2017-03-15,25.28,25.49,25.16,25.4,14952,20.0475345361718,20.214068644265,19.9523721886899,20.1426968836536,18854.5159664396,0.0,1.0
2017-03-16,25.47,25.6,25.3,25.3,26462,20.198208253018,20.3013007961233,20.0633949274187,20.0633949274187,33368.659811659,0.0,1.0
2017-03-17,25.78,25.78,25.32,25.5,107802,20.444044317346,20.444044317346,20.0792553186657,20.2219988398884,135938.638992384,0.0,1.0
2017-03-20,25.8,26.23,24.7303,24.7303,30332,20.459904708593,20.8009031204029,19.6116116827488,19.6116116827488,38248.7411914156,0.0,1.0
2017-03-21,24.68,26.1,24.57,26.1,21181,19.5717227987626,20.6978105772976,19.4844906469043,20.6978105772976,26709.303282849,0.0,1.0
2017-03-22,24.43,24.99,24.37,24.99,24870,19.3734679081755,19.8175588630907,19.3258867344346,19.8175588630907,31361.143130374,0.0,1.0
2017-03-23,24.67,24.7,24.43,24.43,17634,19.5637926031391,19.5875831900096,19.3734679081755,19.3734679081755,22236.5258528757,0.0,1.0
2017-03-24,24.79,25.14,24.5,24.65,12073,19.658954950621,19.936511797443,19.4289792775399,19.5479322118922,15224.088500724,0.0,1.0
2017-03-27,24.84,24.94,23.79,24.5,13878,19.6986059287384,19.7779078849733,18.8659353882724,19.4289792775399,17500.1988083366,0.0,1.0
2017-03-28,25.39,25.61,23.78,24.85,22868,20.1347666880301,20.3092309917468,18.8580051926489,19.7065361243619,28836.6152434819,0.0,1.0
2017-03-29,25.68,25.83,25.5,25.5,12755,20.3647423611112,20.4836952954635,20.2219988398884,20.2219988398884,16084.0925061488,0.0,1.0
2017-03-30,25.95,26.0,25.53,25.53,20821,20.5788576429453,20.6185086210627,20.2457894267589,20.2457894267589,26255.3422242669,0.0,1.0
2017-03-31,25.96,26.0,25.74,25.74,32279,20.5867878385688,20.6185086210627,20.4123235348521,20.4123235348521,40703.91391658,0.0,1.0
2017-04-03,25.9,26.15,25.28,26.15,49327,20.5392066648279,20.737461555415,20.0475345361718,20.737461555415,62201.4920463193,0.0,1.0
2017-04-04,25.86,26.0,25.65,25.79,7617,20.5074858823339,20.6185086210627,20.3409517742407,20.4519745129695,9605.05939783111,0.0,1.0
2017-04-05,25.52,26.27,25.52,25.8,26853,20.2378592311354,20.8326239028968,20.2378592311354,20.459904708593,33861.7119613967,0.0,1.0
2017-04-06,25.67,26.08,25.4,25.4,13451,20.3568121654877,20.6819501860506,20.1426968836536,20.1426968836536,16961.7505527407,0.0,1.0
2017-04-07,25.53,25.83,25.38,25.38,23243,20.2457894267589,20.4836952954635,20.1268364924066,20.1268364924066,29309.4913461715,0.0,1.0
2017-04-10,25.91,26.0,25.66,25.66,7177,20.5471368604514,20.6185086210627,20.3488819698642,20.3488819698642,9050.21810400862,0.0,1.0
2017-04-11,25.94,25.99,25.73,25.85,4078,20.5709274473218,20.6105784254392,20.4043933392286,20.4995556867104,5142.36999138181,0.0,1.0
2017-04-12,25.55,25.73,25.54,25.73,6610,20.2616498180059,20.4043933392286,20.2537196223824,20.4043933392286,8335.22943674195,0.0,1.0
2017-04-13,25.38,25.65,25.23,25.45,12716,20.1268364924066,20.3409517742407,20.0078835580543,20.182347861771,16034.9133914691,0.0,1.0
2017-04-17,25.64,26.0,25.38,25.49,9210,20.3330215786172,20.6185086210627,20.1268364924066,20.214068644265,11613.8370820565,0.0,1.0
2017-04-18,25.97,26.03,25.54,25.64,13900,20.5947180341923,20.6422992079332,20.2537196223824,20.3330215786172,17527.9408730277,0.0,1.0
2017-04-19,25.87,26.48,25.69,25.92,11286,20.5154160779574,20.99915801099,20.3726725567347,20.5550670560748,14231.6791865461,0.0,1.0
2017-04-20,26.05,26.24,25.695,26.06,13006,20.6581595991802,20.8088333160264,20.3766376545464,20.6660897948036,16400.6042442157,0.0,1.0
2017-04-21,26.34,26.39,25.93,25.93,13929,20.8881352722612,20.9277862503787,20.5629972516983,20.5629972516983,17564.5099583024,0.0,1.0
2017-04-24,26.98,27.15,26.34,26.52,14087,21.3956677921643,21.5304811177636,20.8881352722612,21.030878793484,17763.7484229023,0.0,1.0
2017-04-25,27.21,27.42,26.94,26.94,11602,21.5780622915045,21.7445963995977,21.3639470096704,21.3639470096704,14630.1561157459,0.0,1.0
2017-04-26,28.16,28.36,27.43,27.43,18036,22.3314308757356,22.4900347882053,21.7525265952212,21.7525265952212,22743.4490349589,0.0,1.0
2017-04-27,28.31,28.43,28.0,28.15,11634,22.4503838100879,22.5455461575697,22.2045477457599,22.3235006801122,14670.5082098421,0.0,1.0
2017-04-28,26.57,28.28,26.3,28.28,30483,21.0705297716014,22.4265932232175,20.8564144897673,22.4265932232175,38439.152635432,0.0,1.0
2017-05-01,26.05,26.16,25.5,26.16,101214,20.6581595991802,20.7453917510385,20.2219988398884,20.7453917510385,127631.151620333,0.0,1.0
2017-05-02,25.13,26.225,25.01,25.83,42396,19.9285816018195,20.7969380225912,19.8334192543377,20.4836952954635,53461.480665675,0.0,1.0
2017-05-03,24.99,25.3,24.901,25.12,81171,19.8175588630907,20.0633949274187,19.7469801220417,19.920651406196,102356.869683779,0.0,1.0
2017-05-04,25.01,25.11,24.83,25.11,36495,19.8334192543377,19.9127212105725,19.6906757331149,19.9127212105725,46020.3023137515,0.0,1.0
2017-05-05,24.9,25.0476,24.66,24.66,11808,19.7461871024793,19.863236789882,19.5558624075157,19.5558624075157,14889.92272149,0.0,1.0
2017-05-08,24.71,24.96,24.64,24.96,11741,19.5955133856331,19.7937682762202,19.5400020162687,19.7937682762202,14805.4355244761,0.0,1.0
2017-05-09,24.59,24.9528,24.25,24.5,21018,19.6034435812566,19.8926721022521,19.3323914943258,19.531694499422,26364.3791896929,0.13,1.0
2017-05-10,24.49,24.7999,24.49,24.5068,11334,19.5237223792181,19.7707783843353,19.5237223792181,19.5371155411606,14217.0460432001,0.0,1.0
2017-05-11,23.75,24.48,23.705,24.46,23029,18.9337854841335,19.5157502590143,18.8979109432162,19.4998060186066,28886.9201807707,0.0,1.0
2017-05-12,23.96,24.0493,23.7,23.7,33746,19.1012000084143,19.1723910418346,18.8939248831143,18.8939248831143,42330.0190377475,0.0,1.0
2017-05-15,23.99,24.15,23.92,24.1,25604,19.1251163690258,19.2526702922874,19.0693115275989,19.2128096912681,32116.9266710866,0.0,1.0
2017-05-16,23.89,24.09,23.76,24.09,19997,19.0453951669874,19.2048375710643,18.9417576043374,19.2048375710643,25083.6659366395,0.0,1.0
2017-05-17,23.03,24.07,22.92,23.64,20819,18.3597928294566,19.1888933306566,18.2720995072143,18.8460921618912,26114.7592706356,0.0,1.0
2017-05-18,23.16,23.5781,23.02,23.34,14367,18.4634303921066,18.7967447378294,18.3518207092528,18.6069285557759,18021.5546587839,0.0,1.0
2017-05-19,23.17,23.38,23.0,23.06,21713,18.4714025123105,18.6388170365912,18.3358764688451,18.3837091900682,27236.167349215,0.0,1.0
2017-05-22,23.33,23.5048,23.095,23.33,17834,18.598956435572,18.7383090967352,18.4116116107816,18.598956435572,22370.4604847742,0.0,1.0
2017-05-23,23.31,23.4793,23.15,23.4374,25455,18.5830121951643,18.7179801902154,18.4554582719028,18.6845770065613,31930.0253246567,0.0,1.0
2017-05-24,23.18,23.55,23.18,23.55,17452,18.4793746325143,18.7743430800566,18.4793746325143,18.7743430800566,21891.2905899002,0.0,1.0
2017-05-25,23.22,23.3,23.2,23.3,17310,18.5112631133297,18.5750400749605,18.495318872922,18.5750400749605,21713.1698436381,0.0,1.0
2017-05-26,23.07,23.4021,23.0,23.4,11876,18.391681310272,18.6564354222417,18.3358764688451,18.6547612769989,14896.9153704821,0.0,1.0
2017-05-30,23.01,23.07,22.78,22.94,11228,18.3438485890489,18.391681310272,18.1604898243605,18.288043747622,14084.0826692298,0.0,1.0
2017-05-31,22.85,23.02,22.7,22.99,18923,18.2162946657874,18.3518207092528,18.0967128627297,18.3279043486413,23736.470996601,0.0,1.0
2017-06-01,23.07,23.2,22.89,23.01,30515,18.391681310272,18.495318872922,18.2481831466028,18.3438485890489,38277.144874559,0.0,1.0
2017-06-02,23.05,23.31,23.0,23.0,36601,18.3757370698643,18.5830121951643,18.3358764688451,18.3358764688451,45911.2495347774,0.0,1.0
2017-06-05,23.07,23.3,23.0,23.02,18384,18.391681310272,18.5750400749605,18.3358764688451,18.3518207092528,23060.3647836766,0.0,1.0
2017-06-06,22.9,23.72,22.71,23.03,11614,18.2561552668066,18.909869123522,18.1046849829336,18.3597928294566,14568.2700499141,0.0,1.0
2017-06-07,23.19,23.4025,23.0,23.0,20889,18.4873467527182,18.6567543070499,18.3358764688451,18.3358764688451,26202.565272314,0.0,1.0
2017-06-08,23.89,24.56,23.22,23.5,20204,19.0453951669874,19.579527220645,18.5112631133297,18.7344824790374,25343.3208273173,0.0,1.0
2017-06-09,24.99,25.24,24.06,24.06,23295,19.9223283894104,20.1216313945065,19.1809212104527,19.1809212104527,29220.5829871489,0.0,1.0
2017-06-12,24.45,25.1,24.18,25.1,16615,19.4918338984027,20.0100217116527,19.2765866528989,20.0100217116527,20841.3816841159,0.0,1.0
2017-06-13,24.64,24.71,24.1501,24.46,9159,19.6433041822758,19.6991090237027,19.2527500134894,19.4998060186066,11488.7881339042,0.0,1.0
2017-06-14,24.77,24.83,24.1,24.48,8027,19.7469417449258,19.7947744661489,19.2128096912681,19.5157502590143,10068.8396496177,0.0,1.0
2017-06-15,24.4,24.81,24.31,24.47,58554,19.4519732973835,19.7788302257412,19.3802242155489,19.5077781388104,73448.4660326044,0.0,1.0
2017-06-16,23.93,24.11,23.87,24.11,30352,19.0772836478027,19.220781811472,19.0294509265797,19.220781811472,38072.6823277934,0.0,1.0
2017-06-19,23.55,24.0,23.5,24.0,13834,18.7743430800566,19.1330884892297,18.7344824790374,19.1330884892297,17352.9746745748,0.0,1.0
2017-06-20,23.23,23.63,23.07,23.41,34452,18.5192352335335,18.8381200416874,18.391681310272,18.6627333972028,43215.6052832479,0.0,1.0
2017-06-21,22.81,23.305,22.8,23.1,12673,18.184406184972,18.5790261350624,18.1764340647682,18.4155976708836,15896.6494181644,0.0,1.0
2017-06-22,22.72,22.97,22.49,22.82,7212,18.1126571031374,18.3119601082336,17.929298338449,18.1923783051759,9046.52691578959,0.0,1.0
2017-06-23,22.97,23.63,22.58,22.73,44040,18.3119601082336,18.8381200416874,18.0010474202836,18.1206292233413,55242.5187702957,0.0,1.0
2017-06-26,22.95,23.05,22.77,22.96,15854,18.2960158678259,18.3757370698643,18.1525177041566,18.3039879880297,19886.8050087254,0.0,1.0
2017-06-27,23.0,23.25,22.84,22.97,57844,18.3358764688451,18.5351794739412,18.2083225455836,18.3119601082336,72557.862301294,0.0,1.0
2017-06-28,23.04,23.51,22.9,23.05,10792,18.3677649496605,18.7424545992412,18.2561552668066,18.3757370698643,13537.1767159181,0.0,1.0
2017-06-29,23.34,23.6,23.0,23.2,57409,18.6069285557759,18.8142036810758,18.3358764688451,18.495318872922,72012.2107194346,0.0,1.0
2017-06-30,23.08,23.65,23.02,23.33,13924,18.3996534304759,18.8540642820951,18.3518207092528,18.598956435572,17465.8681053042,0.0,1.0
2017-07-03,23.5,23.7,23.07,23.07,12347,18.7344824790374,18.8939248831143,18.391681310272,18.391681310272,15487.7243246331,0.0,1.0
2017-07-05,23.46,23.675,23.2,23.47,7747,18.702593998222,18.8739945826047,18.495318872922,18.7105661184258,9717.61564290376,0.0,1.0
2017-07-06,23.49,23.75,23.235,23.45,9914,18.7265103588335,18.9337854841335,18.5232212936355,18.6946218780182,12435.8385805793,0.0,1.0
2017-07-07,23.6,23.6,23.285,23.56,12444,18.8142036810758,18.8142036810758,18.5630818946547,18.7823152002605,15609.3983555305,0.0,1.0
2017-07-10,23.55,23.71,23.35,23.44,10899,18.7743430800566,18.9018970033181,18.6149006759797,18.6866497578143,13671.3944613409,0.0,1.0
2017-07-11,23.24,23.64,22.855,22.855,8301,18.5272073537374,18.8460921618912,18.2202807258893,18.2202807258893,10412.5374276164,0.0,1.0
2017-07-12,23.13,23.17,22.89,23.16,10068,18.4395140314951,18.4714025123105,18.2481831466028,18.4634303921066,12629.011784272,0.0,1.0
2017-07-13,23.3,23.3,22.86,22.86,10123,18.5750400749605,18.5750400749605,18.2242667859913,18.2242667859913,12698.0022141622,0.0,1.0
2017-07-14,22.96,23.33,22.75,23.0,21918,18.3039879880297,18.598956435572,18.136573463749,18.3358764688451,27493.3134969878,0.0,1.0
2017-07-17,22.88,23.02,22.71,23.02,15205,18.2402110263989,18.3518207092528,18.1046849829336,18.3518207092528,19072.7179360207,0.0,1.0
2017-07-18,22.72,22.94,22.65,22.75,4401,18.1126571031374,18.288043747622,18.0568522617105,18.136573463749,5520.48876267193,0.0,1.0
2017-07-19,22.88,22.9599,22.72,22.73,4575,18.2402110263989,18.3039082668277,18.1126571031374,18.1206292233413,5738.74939541562,0.0,1.0
2017-07-20,22.95,22.99,22.62,22.82,2541,18.2960158678259,18.3279043486413,18.032935901099,18.1923783051759,3187.35786092919,0.0,1.0
2017-07-21,22.8,23.0,22.75,23.0,12440,18.1764340647682,18.3358764688451,18.136573463749,18.3358764688451,15604.3808697202,0.0,1.0
2017-07-24,22.57,22.85,22.55,22.71,10323,17.9930753000797,18.2162946657874,17.977131059672,18.1046849829336,12948.8765046722,0.0,1.0
2017-07-25,22.78,22.95,22.67,22.88,14448,18.1604898243605,18.2960158678259,18.0727965021182,18.2402110263989,18123.1587464404,0.0,1.0
2017-07-26,22.55,22.98,22.55,22.8,7846,17.977131059672,18.3199322284374,17.977131059672,18.1764340647682,9841.79841670621,0.0,1.0
2017-07-27,22.52,22.95,22.45,22.74,7382,17.9532146990605,18.2960158678259,17.8974098576336,18.1286013435451,9259.77006272306,0.0,1.0
2017-07-28,21.46,22.19,21.28,22.18,31245,17.1081699574529,17.6901347323336,16.9646717937836,17.6821626121298,39192.8360349202,0.0,1.0
2017-07-31,21.26,21.4,21.11,21.19,27321,16.9487275533759,17.0603372362298,16.8291457503183,16.892922711949,34270.6824551148,0.0,1.0
2017-08-01,21.41,21.8054,21.29,21.36,14961,17.0683093564336,17.3835269892937,16.9726439139875,17.0284487554144,18766.6513015985,0.0,1.0
2017-08-02,21.29,21.5,21.26,21.5,13444,16.9726439139875,17.1400584382682,16.9487275533759,17.1400584382682,16863.7698080803,0.0,1.0
2017-08-03,21.28,21.4,21.17,21.25,27152,17.0683093564336,17.1645592212256,16.9800803137077,17.0442468902357,33851.8917096034,0.13,1.0
2017-08-04,21.18,21.43,21.18,21.37,9277,16.9881011357737,17.1886216874235,16.9881011357737,17.1404967550276,11566.146117781,0.0,1.0
2017-08-07,21.21,21.32,21.0007,21.02,81443,17.0121636019717,17.1003926446976,16.8442877961304,16.8597679827178,101539.467313834,0.0,1.0
2017-08-08,21.3,21.6,21.21,21.33,18865,17.0843510005656,17.3249756625454,17.0121636019717,17.1084134667636,23520.0330399848,0.0,1.0
2017-08-09,21.04,21.18,20.85,20.85,26658,16.8758096268498,16.9881011357737,16.7234140075959,16.7234140075959,33235.9947405202,0.0,1.0
2017-08-10,21.17,21.405,21.01,21.01,21369,16.9800803137077,17.1685696322585,16.8517471606518,16.8517471606518,26641.9075553371,0.0,1.0
2017-08-11,20.89,21.33,20.78,21.33,9088,16.7554972958599,17.1084134667636,16.667268253134,17.1084134667636,11330.5094231318,0.0,1.0
2017-08-14,21.28,21.37,20.92,21.0,21729,17.0683093564336,17.1404967550276,16.7795597620579,16.8437263385858,27090.739354669,0.0,1.0
2017-08-15,21.28,21.5,21.28,21.36,14134,17.0683093564336,17.2447674418855,17.0683093564336,17.1324759329616,17621.635143766,0.0,1.0
2017-08-16,21.35,21.45,21.08,21.15,15257,17.1244551108956,17.2046633315555,16.9078929151138,16.9640386695757,19021.7410066815,0.0,1.0
2017-08-17,21.12,21.45,21.05,21.39,10553,16.9399762033777,17.2046633315555,16.8838304489158,17.1565383991596,13157.0054954127,0.0,1.0
2017-08-18,21.12,21.2,21.02,21.04,8835,16.9399762033777,17.0041427799057,16.8597679827178,16.8758096268498,11015.0804086014,0.0,1.0
2017-08-21,21.12,21.42,20.99,20.99,9140,16.9399762033777,17.1806008653575,16.8357055165198,16.8357055165198,11395.3406830353,0.0,1.0
2017-08-22,21.15,21.18,21.05,21.17,9714,16.9640386695757,16.9881011357737,16.8838304489158,16.9800803137077,12110.9780519699,0.0,1.0
2017-08-23,20.9,21.12,20.9,20.99,7553,16.7635181179259,16.9399762033777,16.7635181179259,16.8357055165198,9416.7405009809,0.0,1.0
2017-08-24,21.07,21.07,20.88,20.99,2840,16.8998720930478,16.8998720930478,16.7474764737939,16.8357055165198,3540.78419472868,0.0,1.0
2017-08-25,21.15,21.18,20.98,21.04,9925,16.9640386695757,16.9881011357737,16.8276846944538,16.8758096268498,12374.0433565783,0.0,1.0
2017-08-28,21.02,21.31,20.97,21.31,3942,16.8597679827178,17.0923718226316,16.8196638723878,17.0923718226316,4914.70820268327,0.0,1.0
2017-08-29,21.12,21.12,20.89,20.89,10092,16.9399762033777,16.9399762033777,16.7554972958599,16.7554972958599,12582.2514412683,0.0,1.0
2017-08-30,21.14,21.422,20.88,21.12,20867,16.9560178475097,17.1822050297707,16.7474764737939,16.9399762033777,26016.0365462689,0.0,1.0
2017-08-31,21.31,21.5,21.05,21.13,21867,17.0923718226316,17.2447674418855,16.8838304489158,16.9479970254437,27262.7915444128,0.0,1.0
2017-09-01,21.44,21.5,21.3436,21.3436,3575,17.1966425094895,17.2447674418855,17.1193217847733,17.1193217847733,4457.14911836446,0.0,1.0
2017-09-05,21.45,21.545,21.28,21.4,12060,17.2046633315555,17.2808611411825,17.0683093564336,17.1645592212256,15035.8652776155,0.0,1.0
2017-09-06,21.27,21.44,20.95,21.44,6777,17.0602885343676,17.1966425094895,16.8036222282559,17.1966425094895,8449.25862242126,0.0,1.0
2017-09-07,20.79,21.22,20.57,21.22,8863,16.6752890752,17.0201844240377,16.4988309897481,17.0201844240377,11049.9895485494,0.0,1.0
2017-09-08,20.91,21.08,20.5801,20.5801,13427,16.7715389399919,16.9078929151138,16.5069320200348,16.5069320200348,16740.1793600782,0.0,1.0
2017-09-11,21.44,21.52,21.095,21.095,6472,17.1966425094895,17.2608090860175,16.9199241482128,16.9199241482128,8068.99834798736,0.0,1.0
2017-09-12,21.39,21.6,21.3,21.3,5941,17.1565383991596,17.3249756625454,17.0843510005656,17.0843510005656,7406.97144397292,0.0,1.0
2017-09-13,21.2,21.45,21.2,21.45,14670,17.0041427799057,17.2046633315555,17.0041427799057,17.2046633315555,18289.8958227711,0.0,1.0
2017-09-14,21.29,21.39,21.22,21.31,8661,17.0763301784996,17.1565383991596,17.0201844240377,17.0923718226316,10798.1450389244,0.0,1.0
2017-09-15,21.28,21.5,20.83,21.25,27361,17.0683093564336,17.2447674418855,16.7073723634639,17.0442468902357,34112.4635042154,0.0,1.0
2017-09-18,21.48,21.83,21.38,21.5,13358,17.2287257977535,17.5094545700633,17.1485175770936,17.2447674418855,16654.1532652063,0.0,1.0
2017-09-19,21.36,21.84,21.27,21.54,21623,17.1324759329616,17.5174753921293,17.0602885343676,17.2768507301495,26958.5833248656,0.0,1.0
2017-09-20,21.5,21.7962,20.77,21.41,49445,17.2447674418855,17.4823441914802,16.659247431068,17.1725800432915,61645.8008832253,0.0,1.0
2017-09-21,21.52,21.8,21.41,21.61,47442,17.2608090860175,17.4853921038653,17.1725800432915,17.3329964846114,59148.550621943,0.0,1.0
2017-09-22,21.7,21.9,21.58,21.58,28212,17.4051838832053,17.5656003245252,17.3089340184134,17.3089340184134,35173.4520076359,0.0,1.0
2017-09-25,21.5,21.79,21.49,21.74,23234,17.2447674418855,17.4773712817993,17.2367466198195,17.4372671714693,28967.1056268754,0.0,1.0
2017-09-26,22.0,22.43,21.59,21.59,22801,17.6458085451851,17.9907038940229,17.3169548404794,17.3169548404794,28427.2607126792,0.0,1.0
2017-09-27,22.6,22.84,22.09,22.43,33733,18.1270578691447,18.3195575987286,17.7179959437791,17.9907038940229,42056.7863523884,0.0,1.0
2017-09-28,22.64,22.97,22.34,22.6,20360,18.1591411574087,18.4238282855865,17.9185164954289,18.1270578691447,25383.9317622099,0.0,1.0
2017-09-29,22.75,22.9,22.52,22.7097,21228,18.2473702001346,18.3676825311245,18.0628912926168,18.2150462872087,26466.1151005989,0.0,1.0
2017-10-02,22.98,23.0,22.71,22.71,25652,18.4318491076525,18.4478907517845,18.2152869118707,18.2152869118707,31981.7592123874,0.0,1.0
2017-10-03,22.84,23.1,22.72,23.0,29429,18.3195575987286,18.5280989724444,18.2233077339367,18.4478907517845,36690.7528403769,0.0,1.0
2017-10-04,22.48,23.32,22.48,22.83,8539,18.0308080043528,18.7045570578963,18.0308080043528,18.3115367766626,10646.0409291508,0.0,1.0
2017-10-05,22.6,22.83,22.45,22.52,12354,18.1270578691447,18.3115367766626,18.0067455381548,18.0628912926168,15402.4112470698,0.0,1.0
2017-10-06,22.44,23.06,22.3,22.67,25313,17.9987247160889,18.4960156841804,17.8864332071649,18.1832036236067,31559.1092680166,0.0,1.0
2017-10-09,22.65,23.09,22.49,23.04,5069,18.1671619794747,18.5200781503784,18.0388288264188,18.4799740400484,6319.80108559145,0.0,1.0
2017-10-10,22.87,23.2,22.83,23.07,11848,18.3436200649266,18.6083071931043,18.3115367766626,18.5040365062464,14771.5532180089,0.0,1.0
2017-10-11,22.7,23.25,22.68,22.81,11865,18.2072660898047,18.6484113034343,18.1912244456727,18.2954951325306,14792.7480529774,0.0,1.0
2017-10-12,22.65,22.91,22.54,22.76,21674,18.1671619794747,18.3757033531905,18.0789329367488,18.2553910222006,27022.167829771,0.0,1.0
2017-10-13,22.57,22.99,22.56,22.66,18554,18.1029954029468,18.4398699297185,18.0949745808808,18.1751828015407,23132.292235562,0.0,1.0
2017-10-16,22.89,23.06,22.44,22.68,25595,18.3596617090585,18.4960156841804,17.9987247160889,18.1912244456727,31910.6941774933,0.0,1.0
2017-10-17,22.68,23.221,22.51,23.01,13452,18.1912244456727,18.6251509194429,18.0548704705508,18.4559115738505,16771.3482350318,0.0,1.0
2017-10-18,22.72,23.39,22.63,23.39,9652,18.2233077339367,18.7607028123582,18.1511203353427,18.7607028123582,12033.6792420849,0.0,1.0
2017-10-19,22.78,23.17,22.73,22.73,10109,18.2714326663326,18.5842447269064,18.2313285560027,18.2313285560027,12603.4462762367,0.0,1.0
2017-10-20,22.8,23.155,22.77,23.06,17564,18.2874743104646,18.5722134938074,18.2634118442666,18.4960156841804,21898.0047873995,0.0,1.0
2017-10-23,22.5,22.845,22.33,22.82,24978,18.0468496484848,18.3235680097616,17.9104956733629,18.3035159545966,31141.4463436385,0.0,1.0
2017-10-24,22.95,23.16,22.68,22.68,13924,18.4077866414545,18.5762239048404,18.1912244456727,18.1912244456727,17359.8165941557,0.0,1.0
2017-10-25,22.77,23.09,22.45,22.88,8305,18.2634118442666,18.5200781503784,18.0067455381548,18.3516408869926,10354.3002595851,0.0,1.0
2017-10-26,22.9,22.9858,22.74,22.9858,4236,18.3676825311245,18.4365011844508,18.2393493780686,18.4365011844508,5281.25417213759,0.0,1.0
2017-10-27,22.57,22.65,22.49,22.6,32036,18.1029954029468,18.1671619794747,18.0388288264188,18.1270578691447,39941.043120538,0.0,1.0
2017-10-30,21.94,22.54,21.88,22.32,13438,17.5976836127892,18.0789329367488,17.5495586803932,17.9024748512969,16753.8936650578,0.0,1.0
2017-10-31,22.23,22.38,21.87,21.87,16883,17.830287452703,17.9505997836929,17.5415378583272,17.5415378583272,21048.9646336635,0.0,1.0
2017-11-01,21.99,22.28,21.79,22.28,34060,17.6377877231192,17.870391563033,17.4773712817993,17.870391563033,42464.4752367813,0.0,1.0
2017-11-02,22.37,22.62,21.86,21.9,25535,17.9425789616269,18.1430995132767,17.5335170362612,17.5656003245252,31835.8888776046,0.0,1.0
2017-11-03,22.01,22.23,22.01,22.13,7293,17.7581000541091,17.9356003726872,17.7581000541091,17.8549184096971,9039.1950440023,0.13,1.0
2017-11-06,22.05,22.1,21.93,22.1,16047,17.7903728393051,17.8307138208001,17.693554483717,17.8307138208001,19889.2037393535,0.0,1.0
2017-11-07,21.32,22.01,21.3,22.01,20697,17.2013945094777,17.7581000541091,17.1852581168797,17.7581000541091,25652.5736769116,0.0,1.0
2017-11-08,21.15,21.2,20.93,21.16,14064,17.0642351723947,17.1045761538897,16.8867348538166,17.0723033686937,17431.4053337239,0.0,1.0
2017-11-09,21.65,22.22,20.76,21.3759,27454,17.4676449873449,17.9275321763881,16.7495755167335,17.2464957267892,34027.4318851007,0.0,1.0
2017-11-10,21.26,21.54,21.26,21.54,8725,17.1529853316837,17.3788948280558,17.1529853316837,17.3788948280558,10814.0650978912,0.0,1.0
2017-11-13,21.36,21.43,21.064,21.064,5878,17.2336672946738,17.2901446687668,16.9948486842232,16.9948486842232,7285.39537483142,0.0,1.0
2017-11-14,21.79,21.9,21.2763,21.2763,11458,17.580599735531,17.66934989482,17.1661364916511,17.1661364916511,14201.4392999011,0.0,1.0
2017-11-15,21.87,22.105,21.35,22.105,12265,17.645145305923,17.8347479189496,17.2255990983748,17.8347479189496,15201.6628568063,0.0,1.0
2017-11-16,22.42,22.65,22.08,22.08,12151,18.0888961023682,18.2744646172453,17.8145774282021,17.8145774282021,15060.3673357565,0.0,1.0
2017-11-17,22.74,22.83,22.13,22.28,13067,18.3470783839364,18.4196921506274,17.8549184096971,17.9759413541822,16195.6892417357,0.0,1.0
2017-11-20,22.81,22.86,22.53,22.7,9464,18.4035557580294,18.4438967395244,18.1776462616573,18.3148055987404,11730.0071159246,0.0,1.0
2017-11-21,23.08,23.14,22.52,22.52,11316,18.6213970581025,18.6698062358966,18.1695780653583,18.1695780653583,14025.4396157864,0.0,1.0
2017-11-22,23.03,23.2099,22.55,22.61,8043,18.5810560766075,18.7262029280266,18.1937826542553,18.2421918320493,9968.77084038267,0.0,1.0
2017-11-24,23.06,23.06,22.73,23.03,6742,18.6052606655045,18.6052606655045,18.3390101876374,18.5810560766075,8356.26669226159,0.0,1.0
2017-11-27,23.15,23.3867,22.95,23.0,10899,18.6778744321956,18.868848638593,18.5165105062155,18.5568514877105,13508.5954729989,0.0,1.0
2017-11-28,23.38,23.5,22.6553,22.6553,23266,18.8634429470727,18.9602613026607,18.2787407612838,18.2787407612838,28836.680638113,0.0,1.0
2017-11-29,23.82,24.24,23.3,23.39,16430,19.2184435842289,19.5573078287871,18.7988973766806,18.8715111433717,20363.9071127051,0.0,1.0
2017-11-30,23.37,23.94,23.34,23.94,16808,18.8553747507737,19.3152619398169,18.8311701618767,19.3152619398169,20832.4133140807,0.0,1.0
2017-12-01,23.19,23.23,22.31,23.0,10462,18.7101472173916,18.7424200025876,18.0001459430792,18.5568514877105,12966.962642308,0.0,1.0
2017-12-04,23.48,23.8772,23.265,23.55,7395,18.9441249100627,19.2645936670592,18.7706586896341,19.0006022841558,9165.61735231006,0.0,1.0
2017-12-05,23.51,23.6,23.35,23.43,20715,18.9683294989597,19.0409432656508,18.8392383581757,18.9037839285677,25674.8834960248,0.0,1.0
2017-12-06,23.45,23.84,23.4,23.82,7369,18.9199203211657,19.2345799768269,18.8795793396707,19.2184435842289,9133.39205803554,0.0,1.0
2017-12-07,23.4,23.58,23.21,23.21,12291,18.8795793396707,19.0248068730528,18.7262836099896,18.7262836099896,15233.8881510808,0.0,1.0
2017-12-08,23.15,23.4,23.15,23.35,8525,18.6778744321956,18.8795793396707,18.6778744321956,18.8392383581757,10566.1782188564,0.0,1.0
2017-12-11,22.75,23.09,22.62,22.62,17048,18.3551465802354,18.6294652544015,18.2502600283483,18.2502600283483,21129.8775689225,0.0,1.0
2017-12-12,22.58,22.95,22.58,22.69,7170,18.2179872431523,18.5165105062155,18.2179872431523,18.3067374024414,8886.74461339596,0.0,1.0
2017-12-13,22.6,22.8,22.51,22.62,6936,18.2341236357503,18.3954875617304,18.1615098690593,18.2502600283483,8596.7169649253,0.0,1.0
2017-12-14,22.32,22.86,22.31,22.57,14248,18.0082141393782,18.4438967395244,18.0001459430792,18.2099190468533,17659.4612624359,0.0,1.0
2017-12-15,22.7,22.85,22.2,22.2,47022,18.3148055987404,18.4358285432254,17.9113957837901,17.9113957837901,58280.6841298611,0.0,1.0
2017-12-18,23.0,23.32,22.86,22.88,26503,18.5568514877105,18.8150337692787,18.4438967395244,18.4600331321225,32848.7297752905,0.0,1.0
2017-12-19,22.8,22.94,22.72,22.9,17667,18.3954875617304,18.5084423099165,18.3309419913384,18.4761695247205,21897.0874595351,0.0,1.0
2017-12-20,22.54,22.88,22.52,22.88,12131,18.1857144579563,18.4600331321225,18.1695780653583,18.4600331321225,15035.578647853,0.0,1.0
2017-12-21,22.74,22.77,22.63,22.7,7726,18.3470783839364,18.3712829728334,18.2583282246473,18.3148055987404,9575.87013711256,0.0,1.0
2017-12-22,22.51,22.73,22.51,22.54,4971,18.1615098690593,18.3390101876374,18.1615098690593,18.1857144579563,6161.22837840882,0.0,1.0
2017-12-26,22.4,23.39,22.27,22.32,24783,18.0727597097702,18.8715111433717,17.9678731578832,18.0082141393782,30716.9026155917,0.0,1.0
2017-12-27,22.4,22.74,22.31,22.74,3925,18.0727597097702,18.3470783839364,18.0001459430792,18.3470783839364,4864.78000105707,0.0,1.0
2017-12-28,22.36,22.4,22.16,22.32,7843,18.0404869245742,18.0727597097702,17.8791229985941,18.0082141393782,9720.88396134791,0.0,1.0
2017-12-29,22.12,22.6,22.11,22.28,21150,17.8468502133981,18.2341236357503,17.8387820170991,17.9759413541822,26214.0374579253,0.0,1.0
2018-01-02,22.4,23.05,22.22,22.36,46382,18.0727597097702,18.5971924692055,17.9275321763881,18.0404869245742,57487.44611695,0.0,1.0
2018-01-03,22.57,22.67,22.26,22.54,13216,18.2099190468533,18.2906010098434,17.9598049615842,18.1857144579563,16380.3649666166,0.0,1.0
2018-01-04,22.61,22.87,22.57,22.59,15127,18.2421918320493,18.4519649358234,18.2099190468533,18.2260554394513,18748.9240957937,0.0,1.0
2018-01-05,22.64,22.76,22.43,22.5,9776,18.2663964209463,18.3632147765344,18.0969642986672,18.1534416727603,12116.7106472188,0.0,1.0
2018-01-08,22.22,22.44,22.05,22.44,15634,17.9275321763881,18.1050324949663,17.7903728393051,18.1050324949663,19377.3173341468,0.0,1.0
2018-01-09,22.52,22.54,21.97,21.97,17060,18.1695780653583,18.1857144579563,17.725827268913,17.725827268913,21144.7507816645,0.0,1.0
2018-01-10,22.72,22.72,22.43,22.58,10575,18.3309419913384,18.3309419913384,18.0969642986672,18.2179872431523,13107.0187289626,0.0,1.0
2018-01-11,23.04,23.18,22.46,22.6,17520,18.5891242729065,18.7020790210926,18.1211688875643,18.2341236357503,21714.8906034445,0.0,1.0
2018-01-12,23.23,23.5,23.1,23.5,4390,18.7424200025876,18.9602613026607,18.6375334507006,18.9602613026607,5441.11699481287,0.0,1.0
2018-01-16,22.91,23.45,22.85,23.39,13048,18.4842377210195,18.9199203211657,18.4358285432254,18.8715111433717,16172.1399882274,0.0,1.0
2018-01-17,22.94,23.13,22.81,23.13,8154,18.5084423099165,18.6617380395976,18.4035557580294,18.6617380395976,10106.3480582469,0.0,1.0
2018-01-18,22.75,22.92,22.75,22.75,3488,18.3551465802354,18.4923059173185,18.3551465802354,18.3551465802354,4323.14717036612,0.0,1.0
2018-01-19,22.99,23.0,22.74,22.74,6705,18.5487832914115,18.5568514877105,18.3470783839364,18.3470783839364,8310.40761964015,0.0,1.0
2018-01-22,22.87,22.96,22.78,22.86,4622,18.4519649358234,18.5245787025145,18.3793511691324,18.4438967395244,5728.66577449319,0.0,1.0
2018-01-23,22.85,22.85,22.65,22.82,3571,18.4358285432254,18.4358285432254,18.2744646172453,18.4116239543284,4426.02022516555,0.0,1.0
2018-01-24,22.65,22.79,22.65,22.76,8978,18.2744646172453,18.3874193654314,18.2744646172453,18.3632147765344,11127.6419998702,0.0,1.0
2018-01-25,22.67,22.82,22.63,22.82,3520,18.2906010098434,18.4116239543284,18.2583282246473,18.4116239543284,4362.80907101167,0.0,1.0
2018-01-26,24.02,24.48,22.94,23.0,28521,19.379807510209,19.7509445399632,18.5084423099165,18.5568514877105,35349.9083847511,0.0,1.0
2018-01-29,24.1,24.46,24.0,24.0,29553,19.444353080601,19.7348081473652,19.363671117611,19.363671117611,36629.0046805705,0.0,1.0
2018-01-30,24.25,24.38,24.0,24.09,23239,19.5653760250861,19.6702625769731,19.363671117611,19.436284884302,28803.2159094433,0.0,1.0
2018-01-31,24.47,24.85,24.14,24.18,40848,19.7428763436642,20.0494678030264,19.476625865797,19.508898650993,50628.4161740582,0.0,1.0
2018-02-01,24.2,24.34,24.16,24.31,8098,19.5250350435911,19.6379897917771,19.492762258395,19.6137852028801,10036.9397321172,0.0,1.0
2018-02-02,23.95,24.3,23.95,24.13,7674,19.436284884302,19.7203224504609,19.436284884302,19.582361346898,9456.14355284752,0.14,1.0
2018-02-05,23.5,24.08,23.5,23.8,20325,19.071093727812,19.5417845517325,19.071093727812,19.3145544988053,25045.1026468107,0.0,1.0
2018-02-06,23.52,23.71,23.15,23.23,21093,19.0873244458782,19.2415162675073,18.7870561616531,18.851979033918,25991.456340919,0.0,1.0
2018-02-07,23.91,24.03,23.76,23.76,13587,19.4038234481696,19.5012077565669,19.2820930626729,19.2820930626729,16742.3276586577,0.0,1.0
2018-02-08,24.0,24.18,23.85,23.9,36541,19.4768616794676,19.6229381420636,19.3551312939709,19.3957080891364,45026.9665838677,0.0,1.0
2018-02-09,24.05,24.21,24.0,24.01,18749,19.5174384746331,19.6472842191629,19.4768616794676,19.4849770385007,23103.1060036928,0.0,1.0
2018-02-12,24.01,24.2,23.955,24.1,33147,19.4849770385007,19.6391688601298,19.4403425638186,19.5580152697987,40844.7733054777,0.0,1.0
2018-02-13,24.01,24.07,23.82,24.0,15341,19.4849770385007,19.5336691926993,19.3307852168716,19.4768616794676,18903.6614860872,0.0,1.0
2018-02-14,24.11,24.25,24.0,24.0,25778,19.5661306288318,19.6797456552953,19.4768616794676,19.4768616794676,31764.460321254,0.0,1.0
2018-02-15,24.46,24.48,24.3,24.32,25880,19.8501681949907,19.8663989130569,19.7203224504609,19.7365531685271,31890.1479212527,0.0,1.0
2018-02-16,24.68,24.68,24.34,24.37,6319,20.0287060937191,20.0287060937191,19.7527838865934,19.7771299636927,7786.47004306015,0.0,1.0
2018-02-20,24.47,24.74,24.31,24.52,11166,19.8582835540238,20.0773982479178,19.728437809494,19.8988603491894,13759.0955057461,0.0,1.0
2018-02-21,24.66,25.0,24.54,24.68,37691,20.0124753756529,20.2883975827787,19.9150910672556,20.0287060937191,46444.0326622851,0.0,1.0
2018-02-22,24.33,24.91,24.33,24.87,6468,19.7446685275602,20.2153593514807,19.7446685275602,20.1828979153483,7970.07251756813,0.0,1.0
2018-02-23,24.58,24.58,24.23,24.25,8255,19.947552503388,19.947552503388,19.6635149372291,19.6797456552953,10172.0699802914,0.0,1.0
2018-02-26,24.62,24.72,24.38,24.58,11218,19.9800139395205,20.0611675298516,19.7852453227258,19.947552503388,13823.171537118,0.0,1.0
2018-02-27,24.33,24.65,24.31,24.65,14741,19.7446685275602,20.0043600166198,19.728437809494,20.0043600166198,18164.3226625652,0.0,1.0
2018-02-28,24.05,24.76,23.94,24.33,17702,19.5174384746331,20.093628965984,19.4281695252689,19.7446685275602,21812.9597566467,0.0,1.0
2018-03-01,24.2,24.42,24.1,24.1,14512,19.6391688601298,19.8177067588582,19.5580152697987,19.5580152697987,17882.1416782542,0.0,1.0
2018-03-02,24.4,24.43,24.12,24.2,26051,19.801476040792,19.8258221178914,19.5742459878649,19.6391688601298,32100.8594859566,0.0,1.0
2018-03-05,24.53,24.55,24.16,24.26,15670,19.9069757082225,19.9232064262887,19.6067074239973,19.6878610143285,19309.0656076519,0.0,1.0
2018-03-06,24.42,24.63,24.0,24.5,18356,19.8177067588582,19.9881292985536,19.4768616794676,19.8826296311231,22618.8390742858,0.0,1.0
2018-03-07,24.57,24.89,24.42,24.42,9273,19.9394371443549,20.1991286334145,19.8177067588582,19.8177067588582,11426.4815175339,0.0,1.0
2018-03-08,24.72,24.73,23.53,23.53,7893,20.0611675298516,20.0692828888847,19.0954398049113,19.0954398049113,9726.00222343307,0.0,1.0
2018-03-09,24.84,24.91,24.26,24.54,19588,20.1585518382489,20.2153593514807,19.6878610143285,19.9150910672556,24136.9481252512,0.0,1.0
2018-03-12,24.99,25.0,24.7,24.95,7150,20.2802822237456,20.2883975827787,20.0449368117854,20.2478207876132,8810.45431363822,0.0,1.0
2018-03-13,24.91,25.31,24.77,24.79,19929,20.2153593514807,20.5399737128052,20.1017443250171,20.1179750430834,24557.1390232862,0.0,1.0
2018-03-14,25.23,25.36,24.55,24.71,8580,20.4750508405403,20.5805505079707,19.9232064262887,20.0530521708185,10572.5451763659,0.0,1.0
2018-03-15,25.47,25.48,25.12,25.12,9419,20.6698194573349,20.6779348163681,20.385781891176,20.385781891176,11606.3872979243,0.0,1.0
2018-03-16,25.74,25.93,25.37,25.37,32280,20.888934151229,21.0431259728581,20.5886658670038,20.5886658670038,39776.4287054883,0.0,1.0
2018-03-19,25.87,25.99,24.77,25.6,15169,20.9944338186594,21.0918181270567,20.1017443250171,20.7753191247654,18691.717690011,0.0,1.0
2018-03-20,25.57,26.0,25.24,25.73,13196,20.7509730476661,21.0999334860899,20.4831661995734,20.8808187921958,16260.5251919958,0.0,1.0
2018-03-21,25.47,25.7,25.18,25.4,7398,20.6698194573349,20.8564727150965,20.4344740453747,20.6130119441032,9116.04769402737,0.0,1.0
2018-03-22,25.0,25.82,24.97,25.27,10107,20.2883975827787,20.9538570234938,20.2640515056794,20.5075122766727,12454.1624822296,0.0,1.0
2018-03-23,24.39,25.67,24.38,25.11,13779,19.7933606817589,20.8321266379972,19.7852453227258,20.3776665321429,16978.9160821848,0.0,1.0
2018-03-26,25.1,25.2,24.37,24.78,15446,20.3695511731098,20.4507047634409,19.7771299636927,20.1098596840503,19033.0457802037,0.0,1.0
2018-03-27,25.12,25.44,25.1,25.38,8210,20.385781891176,20.6454733802356,20.3695511731098,20.5967812260369,10116.6195685273,0.0,1.0
2018-03-28,25.1,25.28,25.0,25.1,22240,20.3695511731098,20.5156276357058,20.2883975827787,20.3695511731098,27404.8257252188,0.0,1.0
2018-03-29,25.16,25.61,25.13,25.13,10564,20.4182433273085,20.7834344837985,20.3938972502092,20.3938972502092,13017.2922194789,0.0,1.0
2018-04-02,24.88,25.38,24.76,25.01,22220,20.1910132743814,20.5967812260369,20.093628965984,20.2965129418118,27380.181097768,0.0,1.0
2018-04-03,25.0,25.5,24.93,25.42,5612,20.2883975827787,20.6941655344343,20.2315900695469,20.6292426621694,6915.28246267661,0.0,1.0
2018-04-04,25.34,25.47,25.34,25.35,7402,20.5643197899045,20.6698194573349,20.5643197899045,20.5724351489376,9120.9766195175,0.0,1.0
2018-04-05,25.63,25.83,25.02,25.08,12379,20.7996652018647,20.961972382527,20.3046283008449,20.3533204550436,15253.7921606333,0.0,1.0
2018-04-06,25.17,25.79,25.17,25.79,8920,20.4263586863416,20.9295109463945,20.4263586863416,20.9295109463945,10991.5038430284,0.0,1.0
2018-04-09,25.54,25.69,24.8,24.8,5541,20.7266269705667,20.8483573560634,20.1260904021165,20.1260904021165,6827.7940352265,0.0,1.0
2018-04-10,25.28,25.56,25.28,25.56,4226,20.5156276357058,20.742857688633,20.5156276357058,20.742857688633,5207.40978034059,0.0,1.0
2018-04-11,25.33,25.5,25.33,25.34,8208,20.5562044308714,20.6941655344343,20.5562044308714,20.5643197899045,10114.1551057822,0.0,1.0
2018-04-12,25.39,25.8,25.27,25.27,2506,20.6048965850701,20.9376263054276,20.5075122766727,20.5075122766727,3087.97181957725,0.0,1.0
2018-04-13,25.35,25.6,25.2,25.6,6270,20.5724351489376,20.7753191247654,20.4507047634409,20.7753191247654,7726.09070580583,0.0,1.0
2018-04-16,25.61,25.73,25.11,25.29,3400,20.7834344837985,20.8808187921958,20.3776665321429,20.5237429947389,4189.58666662517,0.0,1.0
2018-04-17,25.49,25.88,25.3,25.3,6575,20.6860501754012,21.0025491776925,20.5318583537721,20.5318583537721,8101.92127442954,0.0,1.0
2018-04-18,25.56,25.79,24.9,24.9,5820,20.742857688633,20.9295109463945,20.2072439924476,20.2072439924476,7171.58658816424,0.0,1.0
2018-04-19,25.57,25.88,24.9,25.3,7576,20.7509730476661,21.0025491776925,20.2072439924476,20.5318583537721,9335.38487833889,0.0,1.0
2018-04-20,25.88,26.0,25.39,25.39,8001,21.0025491776925,21.0999334860899,20.6048965850701,20.6048965850701,9859.08321166706,0.0,1.0
2018-04-23,25.81,26.45,25.71,26.45,2702,20.9457416644607,21.4651246425799,20.8645880741296,21.4651246425799,3329.48916859448,0.0,1.0
2018-04-24,25.71,26.0,24.99,24.99,7822,20.8645880741296,21.0999334860899,20.2802822237456,20.2802822237456,9638.51379598298,0.0,1.0
2018-04-25,25.3,25.74,25.3,25.37,5629,20.5318583537721,20.888934151229,20.5318583537721,20.5886658670038,6936.23039600971,0.0,1.0
2018-04-26,25.19,25.43,25.05,25.35,6587,20.4425894044078,20.6373580212025,20.3289743779443,20.5724351489376,8116.70805090001,0.0,1.0
2018-04-27,25.81,26.7,25.5,25.79,16590,20.9457416644607,21.6680086184077,20.6941655344343,20.9295109463945,20442.7184703858,0.0,1.0
2018-04-30,25.99,26.95,25.85,26.09,38144,21.0918181270567,21.8708925942354,20.9782031005932,21.1729717173879,47002.2334740443,0.0,1.0
2018-05-01,26.01,26.1,25.86,26.03,11027,21.108048845123,21.181087076421,20.9863184596263,21.1242795631892,13587.8153449634,0.0,1.0
2018-05-02,26.01,26.4,25.5,26.02,26347,21.108048845123,21.4245478474143,20.6941655344343,21.1161642041561,32465.5999722274,0.0,1.0
2018-05-03,25.72,26.85,25.67,26.0,3644,20.8727034331627,21.7897390039043,20.8321266379972,21.0999334860899,4490.25112152416,0.0,1.0
2018-05-04,25.99,26.24,25.53,25.53,7406,21.2054331535203,21.4094100018612,20.830115752573,20.830115752573,9077.01052869303,0.14,1.0
2018-05-07,25.8,26.26,25.8,26.0,8483,21.0504107487812,21.4257281497285,21.0504107487812,21.2135922274539,10397.0132750342,0.0,1.0
2018-05-08,25.96,25.99,25.52,25.98,6642,21.1809559317194,21.2054331535203,20.8219566786394,21.1972740795867,8140.62975041575,0.0,1.0
2018-05-09,25.98,26.39,25.79,25.98,11924,21.1972740795867,21.5317961108658,21.0422516748476,21.1972740795867,14614.4036651547,0.0,1.0
2018-05-10,25.97,26.24,25.92,26.0,12700,21.189115005653,21.4094100018612,21.1483196359849,21.2135922274539,15565.4919949233,0.0,1.0
2018-05-11,25.81,25.99,25.63,25.99,8741,21.0585698227149,21.2054331535203,20.9117064919094,21.2054331535203,10713.2256320964,0.0,1.0
2018-05-14,25.55,25.9,25.44,25.9,6389,20.8464339004403,21.1320014881176,20.7566840871703,21.1320014881176,7830.54553980824,0.0,1.0
2018-05-15,25.7,25.94,25.43,25.54,21886,20.9688200094449,21.1646377838521,20.7485250132367,20.8382748265067,26824.1226614873,0.0,1.0
2018-05-16,25.97,26.1,25.6,25.94,14384,21.189115005653,21.2951829667903,20.8872292701085,21.1646377838521,17629.4517208643,0.0,1.0
2018-05-17,26.0,26.22,25.78,26.0,11384,21.2135922274539,21.3930918539939,21.034092600914,21.2135922274539,13952.5638480477,0.0,1.0
2018-05-18,26.26,26.49,26.0,26.0,43110,21.4257281497285,21.6133868502021,21.2135922274539,21.2135922274539,52836.8787323732,0.0,1.0
2018-05-21,25.93,26.19,25.82,26.1,20010,21.1564787099185,21.368614632193,21.0667288966485,21.2951829667903,24524.8421116861,0.0,1.0
2018-05-22,26.0,26.32,25.83,25.85,13553,21.2135922274539,21.4746825933303,21.0748879705821,21.0912061184494,16610.9537800941,0.0,1.0
2018-05-23,26.0,26.24,25.94,26.22,27783,21.2135922274539,21.4094100018612,21.1646377838521,21.3930918539939,34051.6585901538,0.0,1.0
2018-05-24,26.0,26.16,25.895,26.0,12117,21.2135922274539,21.3441374103921,21.1279219511508,21.2135922274539,14850.9501183059,0.0,1.0
2018-05-25,26.03,26.1,25.8,26.0,8500,21.2380694492549,21.2951829667903,21.0504107487812,21.2135922274539,10417.8489729801,0.0,1.0
2018-05-29,25.89,26.04,25.72,26.04,10549,21.1238424141839,21.2462285231885,20.9851381573121,21.2462285231885,12929.1633901138,0.0,1.0
2018-05-30,25.79,26.19,25.78,25.91,14257,21.0422516748476,21.368614632193,21.034092600914,21.1401605620512,17473.796800915,0.0,1.0
2018-05-31,25.88,26.16,25.78,25.95,15223,21.1156833402503,21.3441374103921,21.034092600914,21.1727968577858,18657.7546959619,0.0,1.0
2018-06-01,26.13,26.45,25.93,26.0,27679,21.3196601885912,21.5807505544676,21.1564787099185,21.2135922274539,33924.1931438961,0.0,1.0
2018-06-04,25.74,26.44,25.74,26.06,10695,21.0014563051794,21.5725914805339,21.0014563051794,21.2625466710558,13108.1052665909,0.0,1.0
2018-06-05,26.4,26.43,25.7,25.73,9831,21.5399551847994,21.5644324066003,20.9688200094449,20.9932972312458,12049.1615592197,0.0,1.0
2018-06-06,26.4,26.64,26.02,26.33,10264,21.5399551847994,21.7357729592067,21.2299103753212,21.4828416672639,12579.8590421962,0.0,1.0
2018-06-07,26.1,26.83,26.02,26.4,29578,21.2951829667903,21.8907953639457,21.2299103753212,21.5399551847994,36251.6631673889,0.0,1.0
2018-06-08,25.86,26.33,25.85,26.33,11328,21.099365192383,21.4828416672639,21.0912061184494,21.4828416672639,13883.9286077552,0.0,1.0
2018-06-11,26.37,26.62,25.99,25.99,10430,21.5154779629985,21.7194548113394,21.2054331535203,21.2054331535203,12783.3135044921,0.0,1.0
2018-06-12,26.15,26.41,25.78,26.39,6062,21.3359783364585,21.548114258733,21.034092600914,21.5317961108658,7429.76476167122,0.0,1.0
2018-06-13,26.13,26.34,25.37,25.87,51484,21.3196601885912,21.4910007411976,20.6995705696349,21.1075242663167,63100.2984146951,0.0,1.0
2018-06-14,25.99,26.2,25.9,26.1,9583,21.2054331535203,21.3767737061267,21.1320014881176,21.2951829667903,11745.2054950669,0.0,1.0
2018-06-15,26.0,26.29,25.83,25.83,27588,21.2135922274539,21.4502053715294,21.0748879705821,21.0748879705821,33812.6608784207,0.0,1.0
2018-06-18,26.13,26.5,25.66,25.66,19212,21.3196601885912,21.6215459241358,20.9361837137103,20.9361837137103,23546.789937517,0.0,1.0
2018-06-19,26.36,26.5,25.8,25.8,57356,21.5073188890648,21.6215459241358,21.0504107487812,21.0504107487812,70297.1936110881,0.0,1.0
2018-06-20,26.31,26.57,26.14,26.3,33846,21.4665235193967,21.6786594416712,21.3278192625249,21.458364445463,41482.6489811158,0.0,1.0
2018-06-21,26.25,26.57,26.18,26.18,39216,21.4175690757948,21.6786594416712,21.3604555582594,21.3604555582594,48064.2782734575,0.0,1.0
2018-06-22,26.14,26.55,25.98,26.23,74470,21.3278192625249,21.6623412938039,21.1972740795867,21.4012509279276,91272.613296215,0.0,1.0
2018-06-25,26.25,26.63,25.83,25.98,18583,21.4175690757948,21.727613885273,21.0748879705821,21.1972740795867,22775.8691135165,0.0,1.0
2018-06-26,26.13,26.54,26.11,26.24,18505,21.3196601885912,21.6541822198703,21.3033420407239,21.4094100018612,22680.2700288232,0.0,1.0
2018-06-27,25.92,26.5,25.86,26.16,15938,21.1483196359849,21.6215459241358,21.099365192383,21.3441374103921,19534.0796389831,0.0,1.0
2018-06-28,26.06,26.25,25.73,25.91,8284,21.2625466710558,21.4175690757948,20.9932972312458,21.1401605620512,10153.1130461373,0.0,1.0
2018-06-29,26.0,26.19,25.91,26.05,14758,21.2135922274539,21.368614632193,21.1401605620512,21.2543875971221,18087.8370756754,0.0,1.0
2018-07-02,25.99,26.17,25.74,25.92,13177,21.2054331535203,21.3522964843258,21.0014563051794,21.1483196359849,16150.1171667011,0.0,1.0
2018-07-03,25.87,26.5,25.86,25.93,9385,21.1075242663167,21.6215459241358,21.099365192383,21.1564787099185,11502.530895461,0.0,1.0
2018-07-05,25.97,26.38,25.9,26.01,18615,21.189115005653,21.5236370369321,21.1320014881176,21.2217513013876,22815.0892508265,0.0,1.0
2018-07-06,25.98,26.28,25.84,26.28,10428,21.1972740795867,21.4420462975958,21.0830470445158,21.4420462975958,12780.8622459102,0.0,1.0
2018-07-09,25.98,26.46,25.97,26.12,14506,21.1972740795867,21.5889096284012,21.189115005653,21.3115011146576,17778.9784943587,0.0,1.0
2018-07-10,25.97,26.33,25.95,26.33,14415,21.189115005653,21.4828416672639,21.1727968577858,21.4828416672639,17667.4462288834,0.0,1.0
2018-07-11,25.81,26.03,25.76,25.94,5444,21.0585698227149,21.2380694492549,21.0177744530467,21.1646377838521,6672.32585987101,0.0,1.0
2018-07-12,25.77,25.84,25.63,25.84,4769,21.0259335269803,21.0830470445158,20.9117064919094,21.0830470445158,5845.02608848732,0.0,1.0
2018-07-13,25.21,25.76,25.16,25.76,13498,20.5690253866967,21.0177744530467,20.5282300170285,21.0177744530467,16543.5441690924,0.0,1.0
2018-07-16,25.35,25.52,25.19,25.44,6961,20.6832524217676,20.8219566786394,20.5527072388294,20.7566840871703,8531.60549422524,0.0,1.0
2018-07-17,25.26,25.52,25.24,25.42,5721,20.6098207563649,20.8219566786394,20.5935026084976,20.7403659393031,7011.82517346108,0.0,1.0
2018-07-18,25.31,25.49,25.18,25.27,9859,20.6506161260331,20.7974794568385,20.5445481648958,20.6179798302985,12083.479179366,0.0,1.0
2018-07-19,24.95,25.37,24.72,25.1,13313,20.3568894644221,20.6995705696349,20.1692307639485,20.4792755734267,16316.8027502688,0.0,1.0
2018-07-20,24.73,25.22,24.66,24.81,7126,20.1773898378822,20.5771844606303,20.1202763203467,20.2426624293512,8733.83432723013,0.0,1.0
2018-07-23,25.0,25.02,24.72,25.02,3295,20.3976848340903,20.4140029819576,20.1692307639485,20.4140029819576,4038.44851364347,0.0,1.0
2018-07-24,24.78,24.85,24.7,24.85,7414,20.2181852075503,20.2752987250858,20.1529126160812,20.2752987250858,9086.81556302055,0.0,1.0
2018-07-25,24.36,24.84,24.31,24.75,12814,19.8755041023376,20.2671396511522,19.8347087326694,20.1937079857494,15705.2137340903,0.0,1.0
2018-07-26,24.77,24.79,24.47,24.47,5383,20.2100261336167,20.226344281484,19.9652539156076,19.9652539156076,6597.56247312376,0.0,1.0
2018-07-27,23.95,24.62,23.81,24.42,8083,19.5409820710585,20.0876400246122,19.4267550359876,19.9244585459394,9906.76155865864,0.0,1.0
2018-07-30,23.66,24.03,23.66,23.97,4881,19.3043689269831,19.6062546625276,19.3043689269831,19.5573002189258,5982.29656907246,0.0,1.0
2018-07-31,23.76,23.77,23.51,23.66,8904,19.3859596663195,19.3941187402531,19.1819828179786,19.3043689269831,10913.0032065194,0.0,1.0
2018-08-01,24.28,25.19,23.97,23.97,7642,19.8102315108685,20.5527072388294,19.5573002189258,19.5573002189258,9366.25904135461,0.0,1.0
2018-08-02,23.99,24.1,23.93,24.08,6355,19.5736183667931,19.6633681800631,19.5246639231913,19.6470500321958,7788.8741439163,0.0,1.0
2018-08-03,23.52,23.9,23.52,23.54,8572,19.3043689269831,19.6162592412796,19.3043689269831,19.3207842066829,10443.9280435731,0.14,1.0
2018-08-06,23.24,23.55,23.16,23.55,11628,19.0745550111857,19.3289918465328,19.0088938923864,19.3289918465328,14167.2882980247,0.0,1.0
2018-08-07,23.23,23.3,23.16,23.16,2420,19.0663473713358,19.1238008502851,19.0088938923864,19.0088938923864,2948.47245280528,0.0,1.0
2018-08-08,23.15,23.17,23.11,23.11,6366,19.0006862525365,19.0171015322363,18.9678556931369,18.9678556931369,7756.18827874317,0.0,1.0
2018-08-09,23.16,23.21,23.01,23.21,4476,19.0088938923864,19.0499320916359,18.8857792946378,19.0499320916359,5453.45566064317,0.0,1.0
2018-08-10,23.03,23.1,22.81,23.01,7675,18.9021945743376,18.959648053287,18.7216264976396,18.8857792946378,9351.04383276058,0.0,1.0
2018-08-13,22.86,22.93,22.61,22.84,9690,18.7626646968892,18.8201181758385,18.5574737006415,18.7462494171894,11806.0735816873,0.0,1.0
2018-08-14,22.53,22.84,22.503,22.83,16075,18.4918125818422,18.7462494171894,18.4696519542475,18.7380417773395,19585.4110243161,0.0,1.0
2018-08-15,22.42,23.0,22.42,23.0,4912,18.4015285434932,18.8775716547879,18.4015285434932,18.8775716547879,5984.66805296678,0.0,1.0
2018-08-16,22.29,22.51,22.12,22.39,19873,18.2948292254444,18.4753973021424,18.155299347996,18.3769056239435,24212.8070473552,0.0,1.0
2018-08-17,22.11,22.3,22.08,22.12,13242,18.1470917081461,18.3030368652943,18.1224687885964,18.155299347996,16133.7488512593,0.0,1.0
2018-08-20,21.96,22.15,21.91,21.92,8136,18.0239771103975,18.1799222675457,17.9829389111479,17.9911465509978,9912.7156512495,0.0,1.0
2018-08-21,22.19,22.2,21.86,21.91,8438,18.2127528269454,18.2209604667953,17.9419007118984,17.9829389111479,10280.6655193268,0.0,1.0
2018-08-22,22.03,22.1,21.81,22.0,10081,18.0814305893468,18.1388840682962,17.9008625126489,18.0568076697971,12282.4590069133,0.0,1.0
2018-08-23,21.95,22.05,21.91,21.92,11997,18.0157694705476,18.0978458690466,17.9829389111479,17.9911465509978,14616.8694282252,0.0,1.0
2018-08-24,21.83,21.92,21.74,21.92,9591,17.9172777923487,17.9911465509978,17.8434090336995,17.9911465509978,11685.4542540725,0.0,1.0
2018-08-27,21.76,21.98,21.74,21.75,13451,17.8598243133993,18.0403923900973,17.8434090336995,17.8516166735494,16388.3896540016,0.0,1.0
2018-08-28,22.26,22.76,22.23,22.38,14030,18.2702063058947,18.6805882983901,18.245583386345,18.3686979840936,17093.829963991,0.0,1.0
2018-08-29,22.27,22.49,22.2,22.32,9486,18.2784139457446,18.4589820224426,18.2209604667953,18.3194521449942,11557.5246641781,0.0,1.0
2018-08-30,22.19,22.22,21.97,22.2,20226,18.2127528269454,18.2373757464951,18.0321847502474,18.2209604667953,24642.8941448097,0.0,1.0
2018-08-31,22.16,22.3,22.02,22.07,18391,18.1881299073956,18.3030368652943,18.0732229494969,18.1142611487465,22407.1722642736,0.0,1.0
2018-09-04,22.46,22.5,22.11,22.11,39105,18.4343591028929,18.4671896622925,18.1470917081461,18.1470917081461,47644.6344078308,0.0,1.0
2018-09-05,22.36,22.5,22.31,22.46,16095,18.3522827043938,18.4671896622925,18.3112445051442,18.4343591028929,19609.7785652484,0.0,1.0
2018-09-06,22.44,22.6,22.36,22.36,11830,18.417943823193,18.5492660607916,18.3522827043938,18.3522827043938,14413.4004614408,0.0,1.0
2018-09-07,22.71,22.87,22.44,22.44,5164,18.6395500991406,18.7708723367391,18.417943823193,18.417943823193,6291.69906871342,0.0,1.0
2018-09-10,22.77,22.87,22.71,22.87,9909,18.68879593824,18.7708723367391,18.6395500991406,18.7708723367391,12072.8981548957,0.0,1.0
2018-09-11,22.63,22.8,22.61,22.8,8993,18.5738889803413,18.7134188577897,18.5574737006415,18.7134188577897,10956.8647801975,0.0,1.0
2018-09-12,22.46,22.59,22.36,22.58,33221,18.4343591028929,18.5410584209417,18.3522827043938,18.5328507810918,40475.7038655555,0.0,1.0
2018-09-13,22.6,22.71,22.21,22.22,15841,18.5492660607916,18.6395500991406,18.2291681066452,18.2373757464951,19300.3107954085,0.0,1.0
2018-09-14,22.67,22.72,22.07,22.07,7577,18.6067195397409,18.6477577389905,18.1142611487465,18.1142611487465,9231.64288219244,0.0,1.0
2018-09-17,22.66,22.78,22.5,22.78,29809,18.598511899891,18.6970035780899,18.4671896622925,18.6970035780899,36318.6013825095,0.0,1.0
2018-09-18,22.63,22.76,22.62,22.76,9401,18.5738889803413,18.6805882983901,18.5656813404914,18.6805882983901,11453.9626152159,0.0,1.0
2018-09-19,22.6,22.99,22.42,22.56,18077,18.5492660607916,18.869364014938,18.4015285434932,18.5164355013919,22024.6018716368,0.0,1.0
2018-09-20,22.93,23.01,22.69,22.9,13567,18.8201181758385,18.8857792946378,18.6231348194407,18.7954952562888,16529.7213914088,0.0,1.0
2018-09-21,23.99,23.99,22.71,22.89,66700,19.6901279999288,19.6901279999288,18.6395500991406,18.7872876164389,81265.7490091373,0.0,1.0
2018-09-24,23.44,23.71,23.1,23.65,18501,19.2387078081838,19.4603140841313,18.959648053287,19.4110682450319,22541.1937394011,0.0,1.0
2018-09-25,23.32,23.77,23.1,23.25,17668,19.1402161299849,19.5095599232308,18.959648053287,19.0827626510356,21526.2856595719,0.0,1.0
2018-09-26,23.16,23.51,23.15,23.31,9750,19.0088938923864,19.2961612871332,19.0006862525365,19.132008490135,11879.1762044841,0.0,1.0
2018-09-27,23.1,23.4,23.1,23.14,12474,18.959648053287,19.2058772487842,18.959648053287,18.9924786126866,15198.03527946,0.0,1.0
2018-09-28,23.18,23.46,23.0,23.09,6446,19.0253091720862,19.2551230878836,18.8775716547879,18.9514404134371,7853.65844247228,0.0,1.0
2018-10-01,22.84,23.27,22.73,23.27,6768,18.7462494171894,19.0991779307354,18.6559653788404,19.0991779307354,8245.97585148188,0.0,1.0
2018-10-02,22.34,22.59,21.98,22.59,17370,18.335867424694,18.5410584209417,18.0403923900973,18.5410584209417,21163.2092996809,0.0,1.0
2018-10-03,22.43,22.6,22.22,22.55,16281,18.4097361833431,18.5492660607916,18.2373757464951,18.508227861542,19836.3966959186,0.0,1.0
2018-10-04,22.4,22.99,22.4,22.45,8928,18.3851132637934,18.869364014938,18.3851132637934,18.426151463043,10877.6702721676,0.0,1.0
2018-10-05,22.42,23.2,22.42,22.45,6631,18.4015285434932,19.041724451786,18.4015285434932,18.426151463043,8079.05819609583,0.0,1.0
2018-10-08,22.41,22.93,22.4,22.74,13805,18.3933209036433,18.8201181758385,18.3851132637934,18.6641730186903,16819.6951285029,0.0,1.0
2018-10-09,22.11,22.94,22.04,22.94,7862,18.1470917081461,18.8283258156884,18.0896382291967,18.8283258156884,9578.88034047734,0.0,1.0
2018-10-10,22.15,22.52,22.15,22.15,12037,18.1799222675457,18.4836049419923,18.1799222675457,18.1799222675457,14665.6045100898,0.0,1.0
2018-10-11,21.72,22.55,21.72,22.09,9332,17.8269937539997,18.508227861542,17.8269937539997,18.1306764284463,11369.8945989996,0.0,1.0
2018-10-12,21.15,22.06,20.84,22.06,20342,17.3591582825549,18.1060535088966,17.1047214472078,18.1060535088966,24784.2258822171,0.0,1.0
2018-10-15,21.37,21.75,21.2,21.5,4854,17.5397263592529,17.8516166735494,17.4001964818045,17.6464256773017,5914.00218426317,0.0,1.0
2018-10-16,21.6,21.62,21.23,21.36,7782,17.7285020758008,17.7449173555006,17.4248194013542,17.531518719403,9481.41017674824,0.0,1.0
2018-10-17,21.25,21.54,21.24,21.44,8411,17.441234681054,17.6792562367013,17.4330270412041,17.5971798382023,10247.7693390683,0.0,1.0
2018-10-18,21.08,21.5,20.9,21.19,8641,17.3017048036056,17.6464256773017,17.1539672863072,17.3919888419546,10527.9960597895,0.0,1.0
2018-10-19,20.52,21.04,20.51,20.95,12762,16.8420769720108,17.268874244206,16.8338693321608,17.1950054855568,15548.9278688847,0.0,1.0
2018-10-22,20.33,21.2,20.2,20.94,8175,16.6861318148625,17.4001964818045,16.5794324968137,17.1867978457069,9960.23235606745,0.0,1.0
2018-10-23,19.92,20.79,19.55,20.0,21482,16.3496185810163,17.0636832479583,16.0459359065697,16.4152796998155,26173.1757153567,0.0,1.0
2018-10-24,20.0,20.47,20.0,20.0,18345,16.4152796998155,16.8010387727612,16.4152796998155,16.4152796998155,22351.1269201294,0.0,1.0
2018-10-25,20.0,20.8,20.0,20.6,10105,16.4152796998155,17.0718908878082,16.4152796998155,16.90773809081,12311.700056032,0.0,1.0
2018-10-26,20.11,20.85,19.88,20.72,21042,16.5055637381645,17.1129290870577,16.3167880216167,17.0062297690089,25637.0898148467,0.0,1.0
2018-10-29,20.68,20.72,20.11,20.11,8110,16.9733992096093,17.0062297690089,16.5055637381645,16.5055637381645,9881.03784803754,0.0,1.0
2018-10-30,20.88,20.94,20.55,20.75,13876,17.1375520066074,17.1867978457069,16.8666998915605,17.0308526885586,16906.1998988125,0.0,1.0
2018-10-31,20.93,21.08,19.84,20.83,26009,17.178590205857,17.3017048036056,16.283957462217,17.0965138073579,31688.7686053771,0.0,1.0
2018-11-01,20.55,20.85,20.55,20.85,9322,16.8666998915605,17.1129290870577,16.8666998915605,17.1129290870577,11357.7108285334,0.0,1.0
2018-11-02,20.61,20.65,20.4,20.6,14648,17.0308526885586,17.0639062600066,16.8573214384569,17.0225892956966,17726.3749220739,0.14,1.0
2018-11-05,20.66,20.69,20.5,20.52,10926,17.0721696528686,17.0969598314545,16.9399553670768,16.9564821528007,13222.1717912738,0.0,1.0
2018-11-06,20.56,21.3,20.41,20.98,10106,16.9895357242487,17.6010267960359,16.8655848313189,17.3365982244522,12229.843320759,0.0,1.0
2018-11-07,21.04,21.04,20.3,20.74,8469,17.3861785816241,17.3861785816241,16.774687509837,17.1382767957645,10248.8168497436,0.0,1.0
2018-11-08,20.61,21.0,20.43,20.73,6924,17.0308526885586,17.3531250101762,16.8821116170428,17.1300134029025,8379.12479249315,0.0,1.0
2018-11-09,20.24,21.58,20.22,20.72,12885,16.7251071526651,17.8324017961715,16.7085803669411,17.1217500100405,15592.868710467,0.0,1.0
2018-11-12,20.07,20.48,20.06,20.46,6352,16.5846294740112,16.9234285813528,16.5763660811493,16.9069017956288,7686.91517647552,0.0,1.0
2018-11-13,20.24,20.4,20.0,20.05,3234,16.7251071526651,16.8573214384569,16.5267857239773,16.5681026882873,3913.64667517659,0.0,1.0
2018-11-14,20.15,20.25,20.0,20.25,9825,16.6507366169072,16.733370545527,16.5267857239773,16.733370545527,11889.789296107,0.0,1.0
2018-11-15,20.7,20.89,19.98,19.98,127843,17.1052232243165,17.2622276886943,16.5102589382534,16.5102589382534,154710.059336612,0.0,1.0
2018-11-16,20.76,21.05,20.6,20.6,20075,17.1548035814885,17.3944419744861,17.0225892956966,17.0225892956966,24293.8951775418,0.0,1.0
2018-11-19,20.37,20.85,20.26,20.85,7315,16.8325312598709,17.2291741172464,16.741633938389,17.2291741172464,8852.2960509947,0.0,1.0
2018-11-20,20.3,20.57,20.1,20.47,22889,16.774687509837,16.9977991171107,16.6094196525972,16.9151651884908,27699.2760507474,0.0,1.0
2018-11-21,20.35,20.53,20.27,20.32,9157,16.8160044741469,16.9647455456627,16.749897331251,16.791214295561,11081.4046396389,0.0,1.0
2018-11-23,20.93,20.95,20.33,20.33,30968,17.2952812601423,17.3118080458663,16.799477688423,16.799477688423,37476.1317986607,0.0,1.0
2018-11-26,21.23,21.33,20.97,20.97,13461,17.5431830460019,17.6258169746218,17.3283348315902,17.3283348315902,16289.9189531702,0.0,1.0
2018-11-27,21.11,21.94,21.07,21.9,4325,17.4440223316581,18.1298839392031,17.4109687602101,18.0968303677552,5233.9276036298,0.0,1.0
2018-11-28,21.71,21.87,20.76,21.69,10645,17.9398259033774,18.0720401891692,17.1548035814885,17.9232991176534,12882.1177666218,0.0,1.0
2018-11-29,21.63,21.92,21.29,21.7,12201,17.8737187604815,18.1133571534792,17.5927634031739,17.9315625105154,14765.1215472572,0.0,1.0
2018-11-30,21.45,21.81,21.18,21.74,7901,17.7249776889657,18.0224598319973,17.501866081692,17.9646160819634,9561.44786041135,0.0,1.0
2018-12-03,21.36,21.76,20.92,21.45,5994,17.6506071532078,17.9811428676873,17.2870178672803,17.7249776889657,7253.6790881288,0.0,1.0
2018-12-04,20.22,21.27,20.22,21.01,11219,16.7085803669411,17.5762366174499,16.7085803669411,17.3613884030382,13576.7476959821,0.0,1.0
2018-12-06,20.21,21.145,19.86,20.11,12939,16.7003169740791,17.472944206675,16.4110982239095,16.6176830454592,15658.2171707205,0.0,1.0
2018-12-07,20.28,20.41,19.82,20.41,27449,16.758160724113,16.8655848313189,16.3780446524615,16.8655848313189,33217.5904721468,0.0,1.0
2018-12-10,20.2,20.29,19.93,20.29,5773,16.6920535812171,16.766424116975,16.4689419739434,16.766424116975,6986.23446375836,0.0,1.0
2018-12-11,20.1,20.78,19.98,20.4,6066,16.6094196525972,17.1713303672124,16.5102589382534,16.8573214384569,7340.81036846669,0.0,1.0
2018-12-12,20.95,21.32,20.17,20.17,6675,17.3118080458663,17.6175535817598,16.6672634026311,16.6672634026311,8077.7957813246,0.0,1.0
2018-12-13,20.5,20.8,20.11,20.54,8762,16.9399553670768,17.1878571529364,16.6176830454592,16.9730089385247,10603.3927544519,0.0,1.0
2018-12-14,20.22,21.18,20.11,20.49,13688,16.7085803669411,17.501866081692,16.6176830454592,16.9316919742148,16564.6245175687,0.0,1.0
2018-12-17,20.03,20.29,19.63,20.29,7980,16.5515759025633,16.766424116975,16.2210401880837,16.766424116975,9657.05023744876,0.0,1.0
2018-12-18,19.81,20.3,19.8,20.09,28580,16.3697812595995,16.774687509837,16.3615178667376,16.6011562597352,34586.2776674544,0.0,1.0
2018-12-19,19.42,20.46,19.16,19.57,12629,16.047508937982,16.9069017956288,15.8326607235703,16.1714598309118,15283.068602599,0.0,1.0
2018-12-20,20.18,20.64,19.31,19.31,33514,16.6755267954931,17.0556428671446,15.9566116165001,15.9566116165001,40557.1906839421,0.0,1.0
2018-12-21,19.7,20.0,19.61,20.0,33272,16.2788839381177,16.5267857239773,16.2045134023598,16.5267857239773,40264.332769473,0.0,1.0
2018-12-24,19.32,19.99,19.29,19.76,7470,15.9648750093621,16.5185223311153,15.9400848307761,16.3284642952896,9039.87033505542,0.0,1.0
2018-12-26,19.24,19.8,19.24,19.5,13453,15.8987678664662,16.3615178667376,15.8987678664662,16.1136160808779,16280.2376997993,0.0,1.0
2018-12-27,19.0,19.79,18.76,19.39,38541,15.7004464377785,16.3532544738756,15.5021250090907,16.022718759396,46640.6482708661,0.0,1.0
2018-12-28,19.48,19.82,19.05,19.2,11070,16.0970892951539,16.3780446524615,15.7417634020884,15.8657142950182,13396.4343519496,0.0,1.0
2018-12-31,19.51,19.89,19.5,19.55,24671,16.1218794737399,16.4358884024955,16.1136160808779,16.1549330451878,29855.77523911,0.0,1.0
2019-01-02,19.95,19.96,19.36,19.36,3572,16.4854687596674,16.4937321525294,15.9979285808101,15.9979285808101,4322.67963009611,0.0,1.0
2019-01-03,20.24,20.59,19.81,19.81,20192,16.7251071526651,17.0143259028347,16.3697812595995,16.3697812595995,24435.4835080908,0.0,1.0
2019-01-04,20.92,21.05,20.33,20.33,9405,17.2870178672803,17.3944419744861,16.799477688423,16.799477688423,11381.523494136,0.0,1.0
2019-01-07,21.22,21.24,20.46,20.69,10470,17.5349196531399,17.5514464388639,16.9069017956288,17.0969598314545,12670.3403491339,0.0,1.0
2019-01-08,21.21,21.34,21.18,21.34,3550,17.526656260278,17.6340803674838,17.501866081692,17.6340803674838,4296.05618332619,0.0,1.0
2019-01-09,21.05,21.1,20.52,20.74,13364,17.3944419744861,17.4357589387961,16.9564821528007,17.1382767957645,16172.5337560483,0.0,1.0
2019-01-10,20.9,21.06,20.79,20.89,6863,17.2704910815563,17.4027053673481,17.1795937600744,17.2622276886943,8305.30523554021,0.0,1.0
2019-01-11,20.6,20.69,20.14,20.69,15954,17.0225892956966,17.0969598314545,16.6424732240452,17.0969598314545,19306.8395348694,0.0,1.0
2019-01-14,20.27,21.12,20.26,20.27,13284,16.749897331251,17.4522857245201,16.741633938389,16.749897331251,16075.7212223395,0.0,1.0
2019-01-15,20.71,20.71,20.0,20.38,12738,17.1134866171785,17.1134866171785,16.5267857239773,16.8407946527329,15414.9756797773,0.0,1.0
2019-01-16,20.36,20.63,20.29,20.63,13342,16.8242678670089,17.0473794742826,16.766424116975,17.0473794742826,16145.9103092784,0.0,1.0
2019-01-17,20.35,20.6,20.22,20.24,26583,16.8160044741469,17.0225892956966,16.7085803669411,16.7251071526651,32169.5947947495,0.0,1.0
2019-01-18,20.41,20.53,20.28,20.29,35148,16.8655848313189,16.9647455456627,16.758160724113,16.766424116975,42534.5866849434,0.0,1.0
2019-01-22,20.41,20.46,20.12,20.2257,25296,16.8655848313189,16.9069017956288,16.6259464383212,16.7132905008724,30612.1231587097,0.0,1.0
2019-01-23,20.45,20.45,20.28,20.4,7783,16.8986384027668,16.8986384027668,16.758160724113,16.8573214384569,9418.64937319095,0.0,1.0
2019-01-24,20.7,20.82,20.38,20.48,31696,17.1052232243165,17.2043839386604,16.8407946527329,16.9234285813528,38357.1258554106,0.0,1.0
2019-01-25,20.96,20.97,20.55,20.56,29106,17.3200714387282,17.3283348315902,16.9812723313867,16.9895357242487,35222.8200765895,0.0,1.0
2019-01-28,20.75,20.75,20.55,20.64,14884,17.1465401886265,17.1465401886265,16.9812723313867,17.0556428671446,18011.9718965147,0.0,1.0
2019-01-29,20.56,20.89,20.52,20.89,16615,16.9895357242487,17.2622276886943,16.9564821528007,17.2622276886943,20106.753094638,0.0,1.0
2019-01-30,20.74,21.08,20.43,20.78,11188,17.1382767957645,17.4192321530721,16.8821116170428,17.1713303672124,13539.23283917,0.0,1.0
2019-01-31,20.64,20.84,20.56,20.75,8806,17.0556428671446,17.2209107243844,16.9895357242487,17.1465401886265,10656.6396479917,0.0,1.0
2019-02-01,20.59,20.75,20.54,20.7,16944,17.1382767957645,17.2714542745077,17.0966588336572,17.2298363124004,20356.5950157965,0.15,1.0
2019-02-04,20.66,20.85,20.37,20.47,27072,17.1965419427146,17.3546901987222,16.9551577624926,17.0383936867071,32524.418098893,0.0,1.0
2019-02-05,20.69,21.06,20.62,20.81,11028,17.221512719979,17.5294856395726,17.1632475730288,17.3213958290364,13249.0869826607,0.0,1.0
2019-02-06,20.75,20.75,20.7,20.75,12984,17.2714542745077,17.2714542745077,17.2298363124004,17.2714542745077,15599.0338577137,0.0,1.0
2019-02-07,20.67,20.83,20.66,20.75,14850,17.2048655351361,17.3380430138793,17.1965419427146,17.2714542745077,17840.8543428103,0.0,1.0
2019-02-08,20.86,20.9,20.63,20.76,18140,17.3630137911436,17.3963081608294,17.1715711654503,17.2797778669291,21793.4745978841,0.0,1.0
2019-02-11,21.7,21.85,20.85,21.03,6861,18.0621955545454,18.1870494408671,17.3546901987222,17.5045148623083,8242.83512767821,0.0,1.0
2019-02-12,21.96,22.1,21.88,21.91,7246,18.2786089575031,18.3951392514034,18.2120202181315,18.2369909953958,8705.37579582514,0.0,1.0
2019-02-13,21.89,22.24,21.46,22.24,11847,18.2203438105529,18.5116695453037,17.8624293364306,18.5116695453037,14233.0371312642,0.0,1.0
2019-02-14,21.72,21.98,21.44,21.69,8602,18.0788427393883,18.295256142346,17.8457821515877,18.0538719621239,10334.4800711686,0.0,1.0
2019-02-15,22.12,22.51,21.26,21.86,27648,18.4117864362463,18.7364065406828,17.6959574880016,18.1953730332886,33216.426994614,0.0,1.0
2019-02-19,23.1,23.38,22.07,22.07,23665,19.2274984935483,19.4605590813489,18.370168474139,18.370168474139,28431.2335368758,0.0,1.0
2019-02-20,22.21,23.05,22.16,23.0,19476,18.4866987680393,19.1858805314411,18.4450808059321,19.1442625693338,23398.5507865706,0.0,1.0
2019-02-21,22.45,22.64,21.7031,21.95,12661,18.6864649861541,18.8446132421616,18.064775868196,18.2702853650816,15210.9802582034,0.0,1.0
2019-02-22,22.5,22.53,22.09,22.09,13463,18.7280829482613,18.7530537255257,18.3868156589819,18.3868156589819,16174.5065331485,0.0,1.0
2019-02-25,22.11,22.46,22.07,22.46,14224,18.4034628438248,18.6947885785755,18.370168474139,18.6947885785755,17088.7752304467,0.0,1.0
2019-02-26,22.4,23.02,22.15,23.02,12676,18.6448470240468,19.1609097541767,18.4367572135106,19.1609097541767,15229.0013231962,0.0,1.0
2019-02-27,22.4,22.51,22.05,22.17,9115,18.6448470240468,18.7364065406828,18.3535212892961,18.4534043983535,10950.8004939203,0.0,1.0
2019-02-28,22.06,22.48,22.06,22.12,9462,18.3618448817176,18.7114357634184,18.3618448817176,18.4117864362463,11367.6877974189,0.0,1.0
2019-03-01,22.53,22.53,22.0,22.3,12582,18.7530537255257,18.7530537255257,18.3119033271889,18.5616110998324,15116.0693159084,0.0,1.0
2019-03-04,22.12,22.37,21.74,21.74,3126,18.4117864362463,18.6198762467825,18.0954899242312,18.0954899242312,3755.58994448653,0.0,1.0
2019-03-05,22.23,22.5,22.21,22.37,5456,18.5033459528822,18.7280829482613,18.4866987680393,18.6198762467825,6554.86204002512,0.0,1.0
2019-03-06,22.13,22.5,22.13,22.16,13528,18.4201100286677,18.7280829482613,18.4201100286677,18.4450808059321,16252.5978147837,0.0,1.0
2019-03-07,21.55,22.0,21.51,21.73,13927,17.9373416682236,18.3119033271889,17.9040472985378,18.0871663318097,16731.9581435906,0.0,1.0
2019-03-08,21.33,21.77,21.08,21.08,7911,17.7542226349517,18.1204607014955,17.5461328244155,17.5461328244155,9504.30967716988,0.0,1.0
2019-03-11,21.81,21.82,21.33,21.72,3226,18.1537550711813,18.1620786636028,17.7542226349517,18.0788427393883,3875.73037777146,0.0,1.0
2019-03-12,21.62,21.66,21.39,21.39,5491,17.9956068151738,18.0289011848596,17.8041641894804,17.8041641894804,6596.91119167484,0.0,1.0
2019-03-13,21.48,22.07,21.43,22.06,3876,17.8790765212735,18.370168474139,17.8374585591662,18.3618448817176,4656.64319412342,0.0,1.0
2019-03-14,21.5,21.74,21.46,21.47,2782,17.8957237061164,18.0954899242312,17.8624293364306,17.870752928852,3342.30685398641,0.0,1.0
2019-03-15,20.92,21.725,20.92,21.5,27319,17.4129553456723,18.083004535599,17.4129553456723,17.8957237061164,32821.1649691068,0.0,1.0
2019-03-18,21.14,21.35,20.9,21.0,6591,17.5960743789442,17.7708698197947,17.3963081608294,17.4795440850439,7918.45595780894,0.0,1.0
2019-03-19,20.88,21.23,20.78,21.23,6228,17.3796609759865,17.6709867107373,17.296425051772,17.6709867107373,7482.3461849847,0.0,1.0
2019-03-20,20.5,20.53,20.5,20.5,2400,17.0633644639714,17.0883352412358,17.0633644639714,17.0633644639714,2883.37039883804,0.0,1.0
2019-03-21,20.09,20.87,19.92,20.7,6738,16.722097174692,17.3713373835651,16.5805961035274,17.2298363124004,8095.06239473778,0.0,1.0
2019-03-22,20.4,21.2,20.0,20.03,12606,16.9801285397569,17.6460159334729,16.647184842899,16.6721556201633,15144.9030198968,0.0,1.0
2019-03-25,20.34,20.53,20.18,20.4,13785,16.9301869852283,17.0883352412358,16.7970095064851,16.9801285397569,16561.3587283259,0.0,1.0
2019-03-26,20.12,20.81,19.94,20.28,16728,16.7470679519564,17.3213958290364,16.5972432883703,16.8802454306996,20097.091679901,0.0,1.0
2019-03-27,20.09,20.46,19.91,20.37,14029,16.722097174692,17.0300700942856,16.5722725111059,16.9551577624926,16854.5013855411,0.0,1.0
2019-03-28,20.3,20.45,20.16,20.33,8704,16.8968926155425,17.0217465018642,16.7803623216422,16.9218633928068,10457.0233131192,0.0,1.0
2019-03-29,20.02,20.3,20.01,20.16,20313,16.6638320277419,16.8968926155425,16.6555084353204,16.7803623216422,24404.1262131653,0.0,1.0
2019-04-01,20.72,20.72,20.32,20.58,13802,17.2464834972433,17.2464834972433,16.9135398003854,17.129953203343,16581.7826019844,0.0,1.0
2019-04-02,20.68,21.0,20.35,20.71,9628,17.2131891275575,17.4795440850439,16.9385105776497,17.2381599048219,11567.1209166719,0.0,1.0
2019-04-03,20.88,20.96,20.73,20.78,2989,17.3796609759865,17.4462497153581,17.2548070896648,17.296425051772,3590.9975508862,0.0,1.0
2019-04-04,20.64,20.89,20.51,20.75,4937,17.1798947578717,17.387984568408,17.0716880563929,17.2714542745077,5931.33319127641,0.0,1.0
2019-04-05,20.8,20.9,20.63,20.63,7756,17.3130722366149,17.3963081608294,17.1715711654503,17.1715711654503,9318.09200557825,0.0,1.0
2019-04-08,20.82,21.0,20.62,20.62,7220,17.3297194214578,17.4795440850439,17.1632475730288,17.1632475730288,8674.13928317109,0.0,1.0
2019-04-09,21.03,21.2,20.88,20.9,15846,17.5045148623083,17.6460159334729,17.3796609759865,17.3963081608294,19037.4530583281,0.0,1.0
2019-04-10,21.17,21.2,20.69,20.69,4377,17.6210451562086,17.6460159334729,17.221512719979,17.221512719979,5258.54676488085,0.0,1.0
2019-04-11,20.81,21.18,20.72,20.93,5943,17.3213958290364,17.62936874863,17.2464834972433,17.4212789380938,7139.94595012266,0.0,1.0
2019-04-12,21.2,21.5,20.84,20.84,8011,17.6460159334729,17.8957237061164,17.3463666063007,17.3463666063007,9624.45011045478,0.0,1.0
2019-04-15,21.01,21.21,20.84,21.21,11671,17.4878676774654,17.6543395258944,17.3463666063007,17.6543395258944,14021.5899686827,0.0,1.0
2019-04-16,21.01,21.26,21.01,21.23,10539,17.4878676774654,17.6959574880016,17.4878676774654,17.6709867107373,12661.6002638975,0.0,1.0
2019-04-17,20.9,21.25,20.9,21.15,5130,17.3963081608294,17.6876338955802,17.3963081608294,17.6043979713657,6163.2042275163,0.0,1.0
2019-04-18,21.25,21.25,21.0,21.0,7097,17.6876338955802,17.6876338955802,17.4795440850439,17.4795440850439,8526.3665502306,0.0,1.0
2019-04-22,21.0,21.25,20.74,21.25,5337,17.4795440850439,17.6876338955802,17.2631306820862,17.6876338955802,6411.89492441607,0.0,1.0
2019-04-23,21.25,21.25,21.0,21.1,18536,17.6876338955802,17.6876338955802,17.4795440850439,17.5627800092584,22269.2307136923,0.0,1.0
2019-04-24,21.13,21.25,21.1,21.25,7077,17.5877507865228,17.6876338955802,17.5627800092584,17.6876338955802,8502.33846357362,0.0,1.0
2019-04-25,21.31,21.35,21.15,21.31,25894,17.7375754501088,17.7708698197947,17.6043979713657,17.7375754501088,31109.1637947967,0.0,1.0
2019-04-26,22.65,22.99,21.51,21.51,27646,18.8529368345831,19.1359389769124,17.9040472985378,17.9040472985378,33214.0241859484,0.0,1.0
2019-04-29,23.49,23.53,22.72,22.93,9156,19.5521185979848,19.5854129676706,18.9112019815332,19.0859974223837,11000.0580715671,0.0,1.0
2019-04-30,23.03,23.46,22.49,23.2,30540,19.1692333465982,19.5271478207205,18.7197593558399,19.3107344177628,36690.8883252139,0.0,1.0
2019-05-01,23.23,23.5,22.92,23.2,16405,19.3357051950272,19.5604421904063,19.0776738299622,19.3107344177628,19709.0380803907,0.0,1.0
2019-05-02,23.13,23.5,23.13,23.39,8186,19.2524692708127,19.5604421904063,19.2524692708127,19.4688826737703,9834.69586870336,0.0,1.0
2019-05-03,23.99,24.0,23.31,23.31,20982,20.0931521053791,20.1015277419382,19.5236088193575,19.5236088193575,25051.2302579567,0.15,1.0
2019-05-06,24.02,24.15,23.85,24.0,23445,20.1182790150565,20.2271622903253,19.9758931935511,20.1015277419382,27991.9022685062,0.0,1.0
2019-05-07,24.23,24.24,23.95,24.03,10432,20.2941673827984,20.3025430193576,20.0596495591425,20.1266546516156,12455.1727219048,0.0,1.0
2019-05-08,24.11,24.18,23.15,24.09,4291,20.1936597440887,20.2522892000027,19.3895986344112,20.1769084709705,5123.19269072981,0.0,1.0
2019-05-09,24.0,24.39,23.84,24.04,39770,20.1015277419382,20.4281775677447,19.9675175569919,20.1350302881748,47482.9581240559,0.0,1.0
2019-05-10,23.41,24.31,23.3,24.06,11143,19.6073651849489,20.3611724752716,19.5152331827983,20.151781561293,13304.0634240974,0.0,1.0
2019-05-13,23.24,23.61,23.24,23.26,13084,19.4649793634435,19.7748779161317,19.4649793634435,19.4817306365618,15621.4992229104,0.0,1.0
2019-05-14,23.97,24.04,23.43,23.43,6215,20.0764008322608,20.1350302881748,19.6241164580672,19.6241164580672,7420.33152479274,0.0,1.0
2019-05-15,23.69,23.75,23.33,23.72,8481,19.8418830086048,19.8921368279597,19.5403600924758,19.8670099182822,10125.7975320623,0.0,1.0
2019-05-16,23.82,23.82,23.5,23.75,9431,19.9507662838737,19.9507662838737,19.6827459139811,19.8921368279597,11260.0396798584,0.0,1.0
2019-05-17,23.9,23.9,23.75,23.76,8960,20.0177713763468,20.0177713763468,19.8921368279597,19.9005124645188,10697.6943623722,0.0,1.0
2019-05-20,23.61,24.05,23.61,23.92,14645,19.7748779161317,20.1434059247339,19.7748779161317,20.0345226494651,17485.238162605,0.0,1.0
2019-05-21,23.54,23.8,23.36,23.65,12165,19.7162484602177,19.9340150107554,19.5654870021532,19.8083804623683,14524.2691873055,0.0,1.0
2019-05-22,23.33,23.48,23.1,23.13,5264,19.5403600924758,19.6659946408629,19.3477204516155,19.3728473612929,6284.89543789363,0.0,1.0
2019-05-23,22.56,23.28,22.5,23.17,19112,18.8954360774219,19.49848190968,18.8451822580671,19.4063499075295,22818.5641354528,0.0,1.0
2019-05-24,23.4,23.45,22.98,23.11,8205,19.5989895483897,19.6408677311854,19.2472128129058,19.3560960881747,9796.27033964998,0.0,1.0
2019-05-28,23.02,23.5,23.02,23.4,9174,19.2807153591424,19.6827459139811,19.2807153591424,19.5989895483897,10953.197330402,0.0,1.0
2019-05-29,23.02,23.5,23.0,23.07,8310,19.2807153591424,19.6827459139811,19.2639640860241,19.3225935419381,9921.633945459,0.0,1.0
2019-05-30,23.2,23.43,23.1,23.21,14436,19.4314768172069,19.6241164580672,19.3477204516155,19.4398524537661,17235.7048900898,0.0,1.0
2019-05-31,22.88,23.19,22.69,23.19,17105,19.1634564473144,19.4231011806478,19.0043193526907,19.4231011806478,20422.3283558455,0.0,1.0
2019-06-03,22.87,23.16,22.47,22.71,15678,19.1550808107553,19.3979742709704,18.8200553483896,19.021070625809,18718.5772559454,0.0,1.0
2019-06-04,23.5,23.5,22.665,22.93,9800,19.6827459139811,19.6827459139811,18.9833802612929,19.2053346301101,11700.6032088446,0.0,1.0
2019-06-05,23.25,23.78,23.0,23.78,9446,19.4733550000026,19.9172637376371,19.2639640860241,19.9172637376371,11277.9487664026,0.0,1.0
2019-06-06,23.18,23.19,22.9,23.15,2221,19.4147255440886,19.4231011806478,19.1802077204327,19.3895986344112,2651.73874763712,0.0,1.0
2019-06-07,23.02,23.28,22.6226,23.25,5447,19.2807153591424,19.49848190968,18.9478675622821,19.4733550000026,6503.38629373227,0.0,1.0
2019-06-10,23.15,23.24,22.95,23.07,7943,19.3895986344112,19.4649793634435,19.2220859032284,19.3225935419381,9483.45829467882,0.0,1.0
2019-06-11,23.13,23.24,23.01,23.24,12163,19.3728473612929,19.4649793634435,19.2723397225832,19.4649793634435,14521.8813090997,0.0,1.0
2019-06-12,23.03,23.2,23.01,23.02,4497,19.2890909957015,19.4314768172069,19.2723397225832,19.2807153591424,5369.14414593613,0.0,1.0
2019-06-13,23.49,23.5,23.09,23.09,8375,19.674370277422,19.6827459139811,19.3393448150564,19.3393448150564,9999.23998715033,0.0,1.0
2019-06-14,23.11,23.5,23.11,23.28,7679,19.3560960881747,19.6827459139811,19.3560960881747,19.49848190968,9168.25837150175,0.0,1.0
2019-06-17,23.5,23.5,23.12,23.12,6539,19.6827459139811,19.6827459139811,19.3644717247338,19.3644717247338,7807.16779414641,0.0,1.0
2019-06-18,23.5,23.52,23.3,23.5,7985,19.6827459139811,19.6994971870994,19.5152331827983,19.6827459139811,9533.60373700245,0.0,1.0
2019-06-19,23.48,23.5,23.3355,23.3355,9816,19.6659946408629,19.6827459139811,19.5449666925833,19.5449666925833,11719.7062344916,0.0,1.0
2019-06-20,23.4,23.5,23.37,23.37,6347,19.5989895483897,19.6827459139811,19.5738626387123,19.5738626387123,7577.93148638128,0.0,1.0
2019-06-21,23.5,23.5,23.26,23.26,21877,19.6827459139811,19.6827459139811,19.4817306365618,19.4817306365618,26119.8057550911,0.0,1.0
2019-06-24,23.4,23.5,23.4,23.5,9108,19.5989895483897,19.6827459139811,19.5989895483897,19.6827459139811,10874.3973496078,0.0,1.0
2019-06-25,23.38,23.5,23.25,23.33,9161,19.5822382752715,19.6827459139811,19.4733550000026,19.5403600924758,10937.6761220638,0.0,1.0
2019-06-26,23.49,23.49,23.38,23.38,4283,19.674370277422,19.674370277422,19.5822382752715,19.5822382752715,5113.64117790625,0.0,1.0
2019-06-27,23.5,23.51,23.37,23.4,39711,19.6827459139811,19.6911215505403,19.5738626387123,19.5989895483897,47412.5157169824,0.0,1.0
2019-06-28,23.5,23.52,23.45,23.5,65953,19.6827459139811,19.6994971870994,19.6408677311854,19.6827459139811,78743.8656564211,0.0,1.0
2019-07-01,24.1,24.2,23.55,23.55,25012,20.1852841075296,20.269040473121,19.7246240967769,19.7246240967769,29862.8048428184,0.0,1.0
2019-07-02,24.25,24.25,24.07,24.12,16777,20.3109186559167,20.3109186559167,20.1601571978522,20.2020353806479,20030.7163300801,0.0,1.0
2019-07-03,24.62,24.62,24.25,24.25,8149,20.6208172086049,20.6208172086049,20.3109186559167,20.3109186559167,9729.40974988515,0.0,1.0
2019-07-05,24.83,24.85,23.44,24.53,8800,20.7967055763469,20.8134568494652,19.6324920946263,20.5454364795727,10506.6641059012,0.0,1.0
2019-07-08,24.99,24.99,24.21,24.21,5373,20.9307157612931,20.9307157612931,20.2774161096802,20.2774161096802,6415.03480011449,0.0,1.0
2019-07-09,24.7,25.0,23.7,24.6,20744,20.6878223010781,20.9390913978523,19.850258645164,20.6040659354866,24767.0727514562,0.0,1.0
2019-07-10,24.31,24.59,24.02,24.59,12865,20.3611724752716,20.5956902989275,20.1182790150565,20.5956902989275,15360.0265593658,0.0,1.0
2019-07-11,24.43,24.56,23.62,24.31,18066,20.4616801139813,20.5705633892501,19.7832535526908,20.3611724752716,21569.703833774,0.0,1.0
2019-07-12,24.37,24.5,23.95,24.26,9047,20.4114262946264,20.5203095698952,20.0596495591425,20.3192942924759,10801.5670643282,0.0,1.0
2019-07-15,23.7,24.3,23.51,24.3,12322,19.850258645164,20.3527968387124,19.6911215505403,20.3527968387124,14711.7176264676,0.0,1.0
2019-07-16,23.55,23.89,23.16,23.89,14645,19.7246240967769,20.0093957397876,19.3979742709704,20.0093957397876,17485.2381626049,0.0,1.0
2019-07-17,22.86,23.28,22.82,23.02,5495,19.1467051741961,19.49848190968,19.1132026279596,19.2807153591424,6560.69537067357,0.0,1.0
2019-07-18,22.89,23.13,22.7,23.0,11011,19.1718320838736,19.3728473612929,19.0126949892499,19.2639640860241,13146.4634625089,0.0,1.0
2019-07-19,22.59,22.75,22.14,22.75,13808,18.9205629870993,19.0545731720456,18.543659341938,19.0545731720456,16485.9111334414,0.0,1.0
2019-07-22,22.22,22.71,21.85,22.71,25164,18.6106644344111,19.021070625809,18.3007658817229,19.021070625809,30044.2835864658,0.0,1.0
2019-07-23,22.25,22.27,22.17,22.27,8197,18.6357913440885,18.6525426172068,18.5687862516154,18.6525426172068,9786.71882682643,0.0,1.0
2019-07-24,22.43,22.67,22.0,22.25,30304,18.7865528021531,18.9875680795725,18.42640043011,18.6357913440885,36181.1305755944,0.0,1.0
2019-07-25,23.14,23.38,22.63,22.72,5257,19.3812229978521,19.5822382752715,18.9540655333359,19.0294462623682,6276.53786417304,0.0,1.0
2019-07-26,24.16,24.42,23.4,23.4,8966,20.2355379268844,20.4533044774221,19.5989895483897,19.5989895483897,10704.8579969899,0.0,1.0
2019-07-29,24.01,24.2,23.57,23.57,9106,20.1099033784973,20.269040473121,19.7413753698951,19.7413753698951,10872.0094714019,0.0,1.0
2019-07-30,23.96,24.17,23.95,24.08,14854,20.0680251957016,20.2439135634436,20.0596495591425,20.1685328344113,17734.7714351201,0.0,1.0
2019-07-31,23.83,24.19,23.83,24.1,36341,19.9591419204328,20.2606648365619,19.9591419204328,20.1852841075296,43388.9409400633,0.0,1.0
2019-08-01,23.61,24.05,23.41,23.99,14729,19.7748779161317,20.1434059247339,19.6073651849489,20.0931521053791,17585.5290472522,0.0,1.0
2019-08-02,23.42,23.61,22.8,23.61,6836,19.7413753698951,19.9015317029558,19.2187599672762,19.9015317029558,8109.82603796418,0.15,1.0
2019-08-05,22.8,23.28,22.37,23.2,25298,19.2187599672762,19.6233654402715,18.8563008977179,19.5559311947723,30012.0507765386,0.0,1.0
2019-08-06,22.82,23.04,22.56,22.96,11716,19.235618528651,19.4210627037739,19.0164572307786,19.3536284582746,13899.1693769439,0.0,1.0
2019-08-07,22.56,22.83,22.3,22.5,10152,19.0164572307786,19.2440478093384,18.7972959329061,18.9658815466542,12043.7322904348,0.0,1.0
2019-08-08,23.19,23.43,22.85,22.85,12508,19.5475019140849,19.7498046505825,19.2609063707132,19.2609063707132,14838.7513286799,0.0,1.0
2019-08-09,23.4,23.51,23.03,23.2,10831,19.7245168085203,19.8172388960817,19.4126334230865,19.5559311947723,12849.2577263297,0.0,1.0
2019-08-12,23.82,23.97,23.23,23.23,5331,20.0785465973912,20.2049858077022,19.5812190368345,19.5812190368345,6324.38306149605,0.0,1.0
2019-08-13,23.76,23.98,23.5,23.82,17108,20.0279709132668,20.2134150883896,19.8088096153943,20.0785465973912,20295.9192301771,0.0,1.0
2019-08-14,22.83,23.39,22.72,23.34,28067,19.2440478093384,19.7160875278329,19.151325721777,19.6739411243959,33297.0285850703,0.0,1.0
2019-08-15,23.45,23.48,22.56,22.7,30383,19.7666632119573,19.7919510540195,19.0164572307786,19.1344671604022,36044.5939893894,0.0,1.0
2019-08-16,23.82,24.0,23.49,23.49,20033,20.0785465973912,20.2302736497644,19.8003803347069,19.8003803347069,23765.9662110205,0.0,1.0
2019-08-19,24.05,24.14,23.93,24.05,5843,20.2724200532014,20.3482835793881,20.1712686849526,20.2724200532014,6931.78957574967,0.0,1.0
2019-08-20,24.1,24.18,23.91,24.18,9748,20.3145664566385,20.3820007021377,20.1544101235778,20.3820007021377,11564.4505877815,0.0,1.0
2019-08-21,24.14,24.15,23.9,24.12,10495,20.3482835793881,20.3567128600755,20.1459808428904,20.3314250180133,12450.6472013508,0.0,1.0
2019-08-22,24.15,24.29,24.15,24.16,7272,20.3567128600755,20.4747227896991,20.3567128600755,20.3651421407629,8627.07064775824,0.0,1.0
2019-08-23,22.06,24.14,21.85,24.14,40036,18.5949931964085,20.3482835793881,18.417978301973,20.3482835793881,47496.3421965964,0.0,1.0
2019-08-26,22.8,22.88,22.31,22.37,13663,19.2187599672762,19.2861942127754,18.8057252135935,18.8563008977179,16208.975008295,0.0,1.0
2019-08-27,22.43,23.15,22.16,23.12,10320,18.9068765818423,19.5137847913353,18.6792860032825,19.4884969492731,12243.0375529243,0.0,1.0
2019-08-28,22.48,22.48,22.07,22.07,24100,18.9490229852794,18.9490229852794,18.6034224770959,18.6034224770959,28590.8144404529,0.0,1.0
2019-08-29,22.67,23.09,22.26,22.28,7085,19.10917931834,19.4632091072109,18.7635788101565,18.7804373715313,8405.22490915391,0.0,1.0
2019-08-30,22.55,22.78,22.26,22.78,9930,19.0080279500912,19.2019014059014,18.7635788101565,19.2019014059014,11780.3646221451,0.0,1.0
2019-09-03,22.08,22.44,22.07,22.24,10484,18.6118517577833,18.9153058625297,18.6034224770959,18.7467202487817,12437.5974520211,0.0,1.0
2019-09-04,22.01,22.43,21.85,22.43,9106,18.5528467929715,18.9068765818423,18.417978301973,18.9068765818423,10802.8197632682,0.0,1.0
2019-09-05,22.78,23.0,22.11,22.18,11993,19.2019014059014,19.3873455810243,18.6371395998455,18.6961445646573,14227.7857918818,0.0,1.0
2019-09-06,22.3,22.86,22.14,22.79,6733,18.7972959329061,19.2693356514006,18.6624274419077,19.2103306865888,7987.63293060456,0.0,1.0
2019-09-09,22.86,22.99,22.14,22.24,8558,19.2693356514006,19.3789163003369,18.6624274419077,18.7467202487817,10152.7049784812,0.0,1.0
2019-09-10,23.0,23.24,22.64,22.98,21087,19.3873455810243,19.5896483175219,19.0838914762778,19.3704870196494,25016.3694649722,0.0,1.0
2019-09-11,23.45,23.55,22.89,23.21,17351,19.7666632119573,19.8509560188314,19.2946234934628,19.5643604754597,20584.200056278,0.0,1.0
2019-09-12,23.58,23.98,23.24,23.31,52440,19.8762438608936,20.2134150883896,19.5896483175219,19.6486532823337,62211.7140770685,0.0,1.0
2019-09-13,23.86,24.5,23.44,23.85,21472,20.1122637201408,20.6517376841345,19.7582339312699,20.1038344394534,25473.1106915106,0.0,1.0
2019-09-16,24.04,24.39,23.48,23.71,20806,20.263990772514,20.5590155965731,19.7919510540195,19.9858245098298,24683.0076866417,0.0,1.0
2019-09-17,23.92,24.15,23.72,23.81,22811,20.1628394042652,20.3567128600755,19.9942537905172,20.0701173167038,27061.6210871856,0.0,1.0
2019-09-18,23.82,24.1,23.42,23.98,25365,20.0785465973912,20.3145664566385,19.7413753698951,20.2134150883896,30091.5356133647,0.0,1.0
2019-09-19,23.89,24.23,23.59,23.6,25945,20.137551562203,20.4241471055747,19.884673141581,19.8931024222684,30779.6133052926,0.0,1.0
2019-09-20,24.5,24.57,23.64,24.02,68083,20.6517376841345,20.7107426489463,19.926819545018,20.2471322111392,80769.6439647038,0.0,1.0
2019-09-23,24.45,24.53,24.16,24.31,31573,20.6095912806975,20.6770255261967,20.3651421407629,20.4915813510739,37456.3395986897,0.0,1.0
2019-09-24,24.21,24.52,24.03,24.39,19730,20.4072885441999,20.6685962455093,20.2555614918266,20.5590155965731,23406.5049340305,0.0,1.0
2019-09-25,24.67,24.92,24.36,24.36,24429,20.7950354558204,21.0057674730054,20.5337277545109,20.5337277545109,28981.1205794948,0.0,1.0
2019-09-26,24.35,24.8,24.34,24.53,10929,20.5252984738235,20.9046161047566,20.5168691931361,20.6770255261967,12965.5191294486,0.0,1.0
2019-09-27,24.32,24.51,24.26,24.36,13073,20.5000106317613,20.6601669648219,20.4494349476369,20.5337277545109,15509.0339078855,0.0,1.0
2019-09-30,24.08,24.36,24.04,24.11,20716,20.2977078952637,20.5337277545109,20.263990772514,20.3229957373259,24576.237010308,0.0,1.0
2019-10-01,23.3,23.85,23.17,23.82,14506,19.6402240016463,20.1038344394534,19.5306433527101,20.0785465973912,17209.0603432868,0.0,1.0
2019-10-02,23.42,23.65,23.21,23.3,13021,19.7413753698951,19.9352488257054,19.5643604754597,19.6402240016463,15447.3441837817,0.0,1.0
2019-10-03,23.51,23.89,23.22,23.41,12623,19.8172388960817,20.137551562203,19.5727897561471,19.7329460892077,14975.1805262174,0.0,1.0
2019-10-04,23.45,23.8,23.36,23.8,12477,19.7666632119573,20.0616880360164,19.6907996857707,20.0616880360164,14801.9747623872,0.0,1.0
2019-10-07,23.33,23.59,23.33,23.54,8247,19.6655118437085,19.884673141581,19.6655118437085,19.842526738144,9783.75297470604,0.0,1.0
2019-10-08,23.18,23.5,22.97,22.97,9827,19.5390726333975,19.8088096153943,19.362057738962,19.362057738962,11658.1715147855,0.0,1.0
2019-10-09,23.4,23.55,23.1,23.29,19977,19.7245168085203,19.8509560188314,19.4716383878983,19.6317947209589,23699.531123524,0.0,1.0
2019-10-10,23.49,23.98,23.36,23.53,14220,19.8003803347069,20.2134150883896,19.6907996857707,19.8340974574566,16869.7668607154,0.0,1.0
2019-10-11,23.96,24.36,23.66,23.66,18550,20.1965565270148,20.5337277545109,19.9436781063928,19.9436781063928,22006.6227332117,0.0,1.0
2019-10-14,24.07,24.39,23.7,23.96,17051,20.2892786145763,20.5590155965731,19.9773952291424,20.1965565270148,20228.2978018325,0.0,1.0
2019-10-15,24.63,24.63,23.79,24.23,18937,20.7613183330708,20.7613183330708,20.053258755329,20.4241471055747,22465.7366414463,0.0,1.0
2019-10-16,24.65,24.75,24.53,24.59,10059,20.7781768944456,20.8624697013196,20.6770255261967,20.7276012103211,11933.4025915567,0.0,1.0
2019-10-17,24.87,24.99,24.57,24.75,38830,20.9636210695684,21.0647724378172,20.7107426489463,20.8624697013196,46065.6151337257,0.0,1.0
2019-10-18,24.89,24.99,24.6,24.69,11996,20.9804796309432,21.0647724378172,20.7360304910085,20.8118940171952,14231.3448144263,0.0,1.0
2019-10-21,25.54,25.55,25.1,25.28,21301,21.5283828756243,21.5368121563117,21.1574945253786,21.3092215777519,25270.2464064767,0.0,1.0
2019-10-22,25.45,25.61,25.18,25.53,4499,21.4525193494377,21.5873878404361,21.2249287708779,21.5199535949369,5337.34747583394,0.0,1.0
2019-10-23,25.25,25.92,25.03,25.26,11274,21.2839337356897,21.8486955417456,21.0984895605668,21.2923630163771,13374.8067220608,0.0,1.0
2019-10-24,25.08,25.5,24.51,25.23,9004,21.1406359640038,21.4946657528747,20.6601669648219,21.2670751743149,10681.8129967568,0.0,1.0
2019-10-25,24.37,25.07,24.35,25.07,23093,20.5421570351983,21.1322066833164,20.5252984738235,21.1322066833164,27396.1692063643,0.0,1.0
2019-10-28,24.44,24.76,23.74,24.7,21781,20.6011620000101,20.870898982007,20.011112351892,20.8203232978826,25839.6900135895,0.0,1.0
2019-10-29,24.48,24.56,24.09,24.4,13949,20.6348791227597,20.7023133682589,20.3061371759511,20.5674448772605,16548.2684908663,0.0,1.0
2019-10-30,24.52,24.56,24.25,24.25,9079,20.6685962455093,20.7023133682589,20.4410056669495,20.4410056669495,10770.7885603682,0.0,1.0
2019-10-31,24.32,24.5,24.19,24.31,9137,20.5000106317613,20.6517376841345,20.3904299828251,20.4915813510739,10839.5963295609,0.0,1.0
2019-11-01,24.55,24.55,24.32,24.45,10568,20.8203232978826,20.8203232978826,20.6252652792059,20.7355154636753,12461.1129370112,0.15,1.0
2019-11-04,24.59,24.79,24.5,24.55,21456,20.8542464315655,21.02386209998,20.7779193807789,20.8203232978826,25299.5495057259,0.0,1.0
2019-11-05,24.74,24.74,24.3,24.55,11677,20.9814581828764,20.9814581828764,20.6083037123644,20.8203232978826,13768.7751481339,0.0,1.0
2019-11-06,24.57,24.75,24.57,24.73,8888,20.837284864724,20.9899389662971,20.837284864724,20.9729773994556,10480.1638705673,0.0,1.0
2019-11-07,24.72,24.75,24.49,24.75,11846,20.9644966160349,20.9899389662971,20.7694385973582,20.9899389662971,13968.0491911274,0.0,1.0
2019-11-08,24.63,24.75,24.48,24.52,9060,20.8881695652484,20.9899389662971,20.7609578139375,20.7948809476204,10682.975322608,0.0,1.0
2019-11-11,24.73,24.73,24.43,24.43,4102,20.9729773994556,20.9729773994556,20.7185538968339,20.7185538968339,4836.81730390045,0.0,1.0
2019-11-12,24.55,24.65,24.55,24.6,5734,20.8203232978826,20.9051311320898,20.8203232978826,20.8627272149862,6761.16782558877,0.0,1.0
2019-11-13,24.48,24.71,24.14,24.55,9639,20.7609578139375,20.9560158326142,20.4726111776328,20.8203232978826,11365.6952687217,0.0,1.0
2019-11-14,24.46,24.7,24.11,24.57,12341,20.743996247096,20.9475350491935,20.4471688273706,20.837284864724,14551.7216839189,0.0,1.0
2019-11-15,24.48,24.75,24.48,24.67,12700,20.7609578139375,20.9899389662971,20.7609578139375,20.9220926989313,14975.0316332364,0.0,1.0
2019-11-18,24.61,24.66,24.39,24.44,8219,20.8712079984069,20.9136119155106,20.6846307631509,20.7270346802546,9691.32165303701,0.0,1.0
2019-11-19,24.17,24.71,24.17,24.57,17901,20.498053527895,20.9560158326142,20.498053527895,20.837284864724,21107.7197847688,0.0,1.0
2019-11-20,24.1,24.66,23.88,24.05,22036,20.4386880439499,20.9136119155106,20.2521108086939,20.3962841268463,25983.4485881887,0.0,1.0
2019-11-21,24.22,24.5,24.02,24.02,9646,20.5404574449986,20.7779193807789,20.3708417765841,20.3708417765841,11373.9492231652,0.0,1.0
2019-11-22,24.53,24.53,24.04,24.42,11124,20.8033617310411,20.8033617310411,20.3878033434255,20.7100731134131,13116.7127470962,0.0,1.0
2019-11-25,24.41,24.75,24.38,24.56,36584,20.7015923299924,20.9899389662971,20.6761499797302,20.8288040813033,43137.5241945134,0.0,1.0
2019-11-26,24.7,24.74,24.23,24.23,8980,20.9475350491935,20.9814581828764,20.5489382284193,20.5489382284193,10588.6444146821,0.0,1.0
2019-11-27,24.74,24.75,24.38,24.58,12532,20.9814581828764,20.9899389662971,20.6761499797302,20.8457656481447,14776.936726592,0.0,1.0
2019-11-29,24.98,25.21,24.59,24.75,10495,21.1849969849738,21.3800550036505,20.8542464315655,20.9899389662971,12375.0359835288,0.0,1.0
2019-12-02,24.54,25.0,24.53,24.92,7879,20.8118425144618,21.2019585518152,20.8033617310411,21.1341122844494,9290.41529435195,0.0,1.0
2019-12-03,24.28,24.6,24.09,24.5,7693,20.591342145523,20.8627272149862,20.4302072605292,20.7779193807789,9071.0959334242,0.0,1.0
2019-12-04,24.14,24.42,24.11,24.42,9097,20.4726111776328,20.7100731134131,20.4471688273706,20.7100731134131,10726.6033675237,0.0,1.0
2019-12-05,24.53,24.72,24.1,24.28,5640,20.8033617310411,20.9644966160349,20.4386880439499,20.591342145523,6650.32900877585,0.0,1.0
2019-12-06,24.59,25.0,24.57,24.79,18290,20.8542464315655,21.2019585518152,20.837284864724,21.02386209998,21566.4038245585,0.0,1.0
2019-12-09,25.04,25.13,24.63,24.63,17461,21.2358816854981,21.3122087362847,20.8881695652484,20.8881695652484,20588.8997911765,0.0,1.0
2019-12-10,25.55,25.69,24.77,24.95,15382,21.6684016399552,21.7871326078453,21.0069005331385,21.1595546347116,18137.4753214521,0.0,1.0
2019-12-11,25.79,25.87,25.51,25.51,12439,21.8719404420526,21.9397867094184,21.6344785062723,21.6344785062723,14667.2770461281,0.0,1.0
2019-12-12,25.97,26.01,25.75,25.89,32913,22.0245945436257,22.0585176773086,21.8380173083697,21.9567482762599,38808.9146570637,0.0,1.0
2019-12-13,25.98,26.05,25.8,25.97,19334,22.0330753270464,22.0924408109915,21.8804212254733,22.0245945436257,22797.4221729915,0.0,1.0
2019-12-16,26.0,26.16,25.81,26.0,5929,22.0500368938878,22.1857294286195,21.8889020088941,22.0500368938878,6991.09941365817,0.0,1.0
2019-12-17,25.99,26.02,25.97,26.0,16503,22.0415561104671,22.0669984607293,22.0245945436257,22.0500368938878,19459.2871687638,0.0,1.0
2019-12-18,25.91,26.15,25.9,26.15,18593,21.9737098431013,22.1772486451987,21.9652290596806,22.1772486451987,21923.6821383279,0.0,1.0
2019-12-19,26.2,26.32,26.01,26.01,13076,22.2196525623024,22.3214219633511,22.0585176773086,22.0585176773086,15418.3869004881,0.0,1.0
2019-12-20,26.48,26.49,26.04,26.26,41821,22.4571144980827,22.4655952815034,22.0839600275708,22.2705372628267,49312.6612546125,0.0,1.0
2019-12-23,26.2,26.49,26.05,26.49,12224,22.2196525623024,22.4655952815034,22.0924408109915,22.4655952815034,14413.7627310773,0.0,1.0
2019-12-24,26.38,26.39,26.19,26.29,3356,22.3723066638754,22.3807874472962,22.2111717788816,22.2959796130889,3957.18158749145,0.0,1.0
2019-12-26,26.11,26.46,26.1,26.35,7524,22.1433255115158,22.4401529312413,22.1348447280951,22.3468643136133,8871.82189043077,0.0,1.0
2019-12-27,26.16,26.18,25.96,26.08,6092,22.1857294286195,22.2026909954609,22.0161137602049,22.1178831612537,7183.29863855716,0.0,1.0
2019-12-30,26.25,26.38,26.12,26.17,11156,22.262056479406,22.3723066638754,22.1518062949366,22.1942102120402,13154.4451102665,0.0,1.0
2019-12-31,26.33,26.49,26.26,26.35,16300,22.3299027467718,22.4655952815034,22.2705372628267,22.3468643136133,19219.9224899018,0.0,1.0
2020-01-02,26.41,26.48,26.27,26.35,8205,22.3977490141376,22.4571144980827,22.2790180462475,22.3468643136133,9674.81374414997,0.0,1.0
2020-01-03,26.16,26.27,26.06,26.15,7009,22.1857294286195,22.2790180462475,22.1009215944122,22.1772486451987,8264.56667065777,0.0,1.0
2020-01-06,26.0,26.22,25.91,26.04,14956,22.0500368938878,22.2366141291438,21.9737098431013,22.0839600275708,17635.1632367468,0.0,1.0
2020-01-07,25.9,26.09,25.78,26.09,11002,21.9652290596806,22.1263639446744,21.8634596586319,22.1263639446744,12972.8581125092,0.0,1.0
2020-01-08,25.76,26.11,25.5,25.93,13469,21.8464980917904,22.1433255115158,21.6259977228515,21.9906714099428,15881.7874856741,0.0,1.0
2020-01-09,25.91,25.91,25.75,25.88,5731,21.9737098431013,21.9737098431013,21.8380173083697,21.9482674928391,6757.63041654156,0.0,1.0
2020-01-10,25.97,25.97,25.43,25.8,17770,22.0245945436257,22.0245945436257,21.5666322389065,21.8804212254733,20953.2529230402,0.0,1.0
2020-01-13,25.9,25.94,25.8,25.92,10934,21.9652290596806,21.9991521933635,21.8804212254733,21.982190626522,12892.6768407722,0.0,1.0
2020-01-14,25.43,25.9,25.43,25.83,11068,21.5666322389065,21.9652290596806,21.5666322389065,21.9058635757355,13050.681111548,0.0,1.0
2020-01-15,25.84,25.87,25.36,25.48,14467,21.9143443591562,21.9397867094184,21.5072667549614,21.6090361560101,17058.5655620497,0.0,1.0
2020-01-16,26.27,26.46,25.87,25.87,12872,22.2790180462475,22.4401529312413,21.9397867094184,21.9397867094184,15177.843085277,0.0,1.0
2020-01-17,26.13,26.6,26.13,26.49,14603,22.1602870783573,22.5588838991314,22.1602870783573,22.4655952815034,17218.9281055237,0.0,1.0
2020-01-21,25.92,26.18,25.86,26.0,9352,21.982190626522,22.2026909954609,21.9313059259977,22.0500368938878,11027.2831365376,0.0,1.0
2020-01-22,25.67,25.92,25.65,25.74,5630,21.7701710410039,21.982190626522,21.7532094741624,21.829536524949,6638.53764528511,0.0,1.0
2020-01-23,25.02,25.5,25.0,25.42,16236,21.2189201186567,21.6259977228515,21.2019585518152,21.5581514554857,19144.4577635611,0.0,1.0
2020-01-24,26.16,27.35,25.02,25.25,31277,22.1857294286195,23.1949426556859,21.2189201186567,21.4139781373334,36879.847589979,0.0,1.0
2020-01-27,26.6,26.97,25.81,26.05,20943,22.5588838991314,22.8726728856983,21.8889020088941,22.0924408109915,24694.6525586512,0.0,1.0
2020-01-28,26.6,26.84,26.04,26.6,8462,22.5588838991314,22.7624227012288,22.0839600275708,22.5588838991314,9977.85178586192,0.0,1.0
2020-01-29,25.95,26.72,25.95,26.4,9400,22.0076329767842,22.6606533001801,22.0076329767842,22.3892682307169,11083.8816812931,0.0,1.0
2020-01-30,26.37,26.37,25.3797,26.0,16020,22.3638258804547,22.3638258804547,21.5239738983002,22.0500368938878,18889.7643121612,0.0,1.0
2020-01-31,25.18,26.43,24.97,26.34,18933,21.4945455798303,22.561590138003,21.3152820940573,22.4847629298145,22179.2518585435,0.165,1.0
2020-02-03,25.24,25.83,24.91,25.13,13712,21.5457637186226,22.0494087500801,21.264063955265,21.4518637975034,16063.059287189,0.0,1.0
2020-02-04,25.33,25.77,25.19,25.19,11001,21.622590926811,21.9981906112878,21.5030819362957,21.5030819362957,12887.2312732181,0.0,1.0
2020-02-05,25.73,26.02,25.45,25.49,8776,21.9640451854263,22.2115995229223,21.7250272043956,21.7591726302571,10280.7328109955,0.0,1.0
2020-02-06,25.72,25.82,25.59,25.8,12065,21.9555088289609,22.0408723936147,21.8445361949109,22.0237996806839,14133.6646951528,0.0,1.0
2020-02-07,25.62,25.71,25.62,25.66,7044,21.8701452643071,21.9469724724955,21.8701452643071,21.9042906901686,8251.7641204025,0.0,1.0
2020-02-10,25.92,26.28,25.5,25.65,11103,22.1262359582685,22.4335447910222,21.7677089867225,21.8957543337032,13006.7201914863,0.0,1.0
2020-02-11,25.52,26.21,25.36,26.07,12324,21.7847816996533,22.3737902957646,21.6481999962072,22.2542813052492,14437.0728307553,0.0,1.0
2020-02-12,25.37,25.77,25.37,25.77,3931,21.6567363526725,21.9981906112878,21.6567363526725,21.9981906112878,4605.009193257,0.0,1.0
2020-02-13,25.82,25.82,25.49,25.49,3508,22.0408723936147,22.0408723936147,21.7591726302571,21.7591726302571,4109.48162043896,0.0,1.0
2020-02-14,25.82,26.09,25.66,25.75,10758,22.0408723936147,22.27135401818,21.9042906901686,21.981117898357,12602.5664973439,0.0,1.0
2020-02-18,25.08,25.97,25.08,25.95,7017,21.4091820151765,22.1689177405954,21.4091820151765,22.1518450276647,8220.13470086092,0.0,1.0
2020-02-19,25.42,25.58,25.24,25.24,4741,21.6994181349994,21.8359998384455,21.5457637186226,21.5457637186226,5553.89177950431,0.0,1.0
2020-02-20,25.51,25.52,25.4,25.42,2297,21.7762453431879,21.7847816996533,21.6823454220687,21.6994181349994,2690.84358100008,0.0,1.0
2020-02-21,25.5,25.68,25.4,25.56,11949,21.7677089867225,21.9213634030994,21.6823454220687,21.8189271255148,13997.7753371223,0.0,1.0
2020-02-24,25.18,25.58,25.04,25.38,15207,21.4945455798303,21.8359998384455,21.3750365893149,21.6652727091379,17814.3919618059,0.0,1.0
2020-02-25,24.7,25.27,24.46,24.99,16306,21.084800469492,21.5713727880187,20.8799279143228,21.332354806988,19101.8264831464,0.0,1.0
2020-02-26,24.58,25.0,24.28,24.8,6328,20.9823641919074,21.3408911634534,20.726273497946,21.1701640341458,7412.99877255921,0.0,1.0
2020-02-27,24.01,24.69,24.01,24.19,19358,20.4957918733807,21.0762641130266,20.4957918733807,20.6494462897575,22677.1223513276,0.0,1.0
2020-02-28,24.0,24.37,22.26,24.37,25435,20.4872555169153,20.8031007061344,19.0019294919389,20.8031007061344,29796.0846681485,0.0,1.0
2020-03-02,23.85,24.28,22.96,24.13,12093,20.3592101699346,20.726273497946,19.5994744445156,20.5982281509652,14166.4655746774,0.0,1.0
2020-03-03,22.37,23.87,22.26,23.75,15033,19.0958294130581,20.3762828828653,19.0019294919389,20.2738466052808,17610.5579247602,0.0,1.0
2020-03-04,24.28,25.09,22.75,22.86,7569,20.726273497946,21.4177183716419,19.4202109587426,19.5141108798618,8866.78061148872,0.0,1.0
2020-03-05,22.25,24.28,21.98,23.84,13106,18.9933931354735,20.726273497946,18.7629115109083,20.3506738134692,15353.1545374781,0.0,1.0
2020-03-06,22.52,22.77,21.56,21.56,8491,19.2238747600388,19.4372836716734,18.4043845393622,18.4043845393622,9946.86671583445,0.0,1.0
2020-03-09,19.72,22.4,19.05,21.62,23791,16.8336949497321,19.1214384824543,16.2617590665515,18.4556026781545,27870.2044560613,0.0,1.0
2020-03-10,20.37,20.37,19.05,20.14,16519,17.3885581199819,17.3885581199819,16.2617590665515,17.1922219212781,19351.3474595299,0.0,1.0
2020-03-11,19.25,22.3,19.18,19.77,15722,16.4324861958591,19.0360749178005,16.3727317006015,16.876376732059,18417.693853062,0.0,1.0
2020-03-12,16.67,20.18,15.81,18.34,24468,14.2301062277907,17.2263673471396,13.4959795717679,15.6556777575094,28663.2828645669,0.0,1.0
2020-03-13,17.64,17.94,17.0,17.94,18215,15.0581328049327,15.3142234988942,14.5118059911483,15.3142234988942,21338.1435907343,0.0,1.0
2020-03-16,15.52,16.71,15.51,15.76,39103,13.2484252342719,14.2642516536523,13.2398888778065,13.453297789441,45807.5997160845,0.0,1.0
2020-03-17,15.53,16.04,15.02,15.09,39225,13.2569615907373,13.6923157704717,12.8216074110028,12.8813619062605,45950.517834013,0.0,1.0
2020-03-18,13.87,15.69,13.86,14.52,22082,11.839926417484,13.3935432941834,11.8313900610186,12.3947895877337,25868.1793450777,0.0,1.0
2020-03-19,15.04,15.04,13.45,13.66,21979,12.8386801239336,12.8386801239336,11.4813994459379,11.660662931711,25747.5189668266,0.0,1.0
2020-03-20,14.61,16.07,13.77,14.74,41990,12.4716167959222,13.7179248398679,11.7545628528301,12.5825894299721,49189.6046870671,0.0,1.0
2020-03-23,13.16,15.35,12.86,14.83,27464,11.2338451084419,13.1033071743604,10.9777544144804,12.6594166381606,32172.9769736988,0.0,1.0
2020-03-24,14.0,14.95,13.29,13.29,40273,11.9508990515339,12.7618529157451,11.3448177424918,11.3448177424918,47178.2078962196,0.0,1.0
2020-03-25,15.18,16.82,13.78,13.78,21807,12.9581891144489,14.3581515747715,11.7630992092955,11.7630992092955,25546.027849747,0.0,1.0
2020-03-26,17.46,19.14,15.1,15.1,29817,14.9044783885559,16.3385862747399,12.8898982627259,12.8898982627259,34929.4223137481,0.0,1.0
2020-03-27,15.69,19.04,15.29,16.33,31812,13.3935432941834,16.2532227100861,13.0520890355681,13.9398701079678,37266.4849798757,0.0,1.0
2020-03-30,16.39,17.38,15.49,16.1,27042,13.9910882467601,14.8361875368328,13.2228161648757,13.743533909264,31678.6208608637,0.0,1.0
2020-03-31,15.5,16.28,14.27,16.1,33113,13.2313525213411,13.8971883256409,12.1813806760992,13.743533909264,38790.5544177866,0.0,1.0
2020-04-01,14.01,16.37,13.55,15.7,32167,11.9594354079993,13.9740155338293,11.5667630105918,13.4020796506487,37682.3532738483,0.0,1.0
2020-04-02,13.78,15.44,13.1,14.77,31294,11.7630992092955,13.1801343825488,11.1826269696496,12.6081984993683,36659.6687086708,0.0,1.0
2020-04-03,13.34,15.0,13.13,13.35,30882,11.3874995248187,12.8045346980721,11.2082360390457,11.3960358812841,36177.027195666,0.0,1.0
2020-04-06,14.79,14.82,13.7,14.8,35211,12.625271212299,12.6508802816952,11.6948083575725,12.6338075687644,41248.2774621655,0.0,1.0
2020-04-07,14.83,15.36,14.01,15.0,30573,12.6594166381606,13.1118435308258,11.9594354079993,12.8045346980721,35815.0460609122,0.0,1.0
2020-04-08,14.34,14.8,13.27,14.8,103523,12.2411351713569,12.6338075687644,11.3277450295611,12.6338075687644,121273.051822321,0.0,1.0
2020-04-09,16.4,16.68,14.49,14.53,34538,13.9996246032254,14.2386425842561,12.3691805183376,12.4033259441991,40459.8848935921,0.0,1.0
2020-04-13,15.4,16.14,14.52,16.14,36217,13.1459889566873,13.7776793351255,12.3947895877337,13.7776793351255,42426.7662050849,0.0,1.0
2020-04-14,15.36,16.4,15.05,15.91,22153,13.1118435308258,13.9996246032254,12.847216480399,13.5813431364218,25951.3530038723,0.0,1.0
2020-04-15,14.83,15.45,14.11,14.89,31513,12.6594166381606,13.1886707390142,12.0447989726531,12.7106347769529,36916.2184449523,0.0,1.0
2020-04-16,14.16,15.1,13.67,14.81,43976,12.08748075498,12.8898982627259,11.6691992881763,12.6423439252298,51516.1242133477,0.0,1.0
2020-04-17,15.88,15.9,14.65,14.65,27244,13.5557340670256,13.5728067799564,12.5057622217837,12.5057622217837,31915.2557774342,0.0,1.0
2020-04-20,15.15,15.74,14.32,15.3,35552,12.9325800450528,13.4362250765103,12.2240624584261,13.0606253920335,41647.7453163756,0.0,1.0
2020-04-21,15.18,15.36,14.3,14.47,26580,12.9581891144489,13.1118435308258,12.2069897454954,12.3521078054068,31137.406348708,0.0,1.0
2020-04-22,14.51,15.51,14.51,15.0,17188,12.3862532312684,13.2398888778065,12.3862532312684,12.8045346980721,20135.0541881712,0.0,1.0
2020-04-23,14.9,15.38,14.27,14.27,13699,12.7191711334182,13.1289162437565,12.1813806760992,12.1813806760992,16047.8303074098,0.0,1.0
2020-04-24,14.63,14.75,14.3,14.67,28049,12.4886895088529,12.5911257864375,12.2069897454954,12.5228349347145,32858.2810637665,0.0,1.0
2020-04-27,16.99,17.23,15.1,15.1,21487,14.5032696346829,14.7081421898521,12.8898982627259,12.8898982627259,25171.1606551802,0.0,1.0
2020-04-28,16.57,17.95,16.31,17.51,27405,14.1447426631369,15.3227598553596,13.922797395037,14.9471601708828,32103.8608347006,0.0,1.0
2020-04-29,17.8,17.99,16.87,17.26,39700,15.1947145083788,15.3569052812211,14.4008333570984,14.7337512592482,46506.9613259484,0.0,1.0
2020-04-30,17.18,18.75,16.91,17.17,21063,14.6654604075252,16.0056683725901,14.4349787829599,14.6569240510598,24674.461622379,0.0,1.0
2020-05-01,16.2,16.8,15.11,16.8,32603,13.9697473555966,14.4871454058039,13.0298075643867,14.4871454058039,37808.0280591763,0.165,1.0
2020-05-04,15.93,16.37,15.37,15.81,24907,13.7369182330033,14.116343469822,13.2540133861432,13.6334386229619,28883.3713115329,0.0,1.0
2020-05-05,15.02,16.7,14.58,16.2,25073,12.9521978568556,14.400912397436,12.5727726200369,13.9697473555966,29075.8730033349,0.0,1.0
2020-05-06,14.67,15.36,14.22,14.95,24888,12.650382327568,13.2453900853064,12.2623337899126,12.8918347509981,28861.3379853628,0.0,1.0
2020-05-07,15.04,15.43,14.56,14.98,30559,12.9694444585292,13.3057531911639,12.5555260183634,12.9177046535085,35437.7060227699,0.0,1.0
2020-05-08,15.3,15.49,14.91,15.2,34955,13.1936502802857,13.3574929961847,12.857341547651,13.1074172719178,40535.5219092876,0.0,1.0
2020-05-11,15.07,15.8,14.53,14.99,26627,12.9953143610396,13.6248153221251,12.529656115853,12.9263279543453,30877.9671543012,0.0,1.0
2020-05-12,14.83,15.36,14.78,15.36,27445,12.7883551409567,13.2453900853064,12.7452386367727,13.2453900853064,31826.5598283621,0.0,1.0
2020-05-13,14.85,14.96,14.4,14.72,26937,12.8056017426302,12.9004580518349,12.4175532049748,12.693498831752,31237.4582654981,0.0,1.0
2020-05-14,13.79,14.64,13.43,14.41,40478,11.8915318539307,12.6245124250577,11.5810930238063,12.4261765058116,46940.2619323172,0.0,1.0
2020-05-15,13.8,14.2,13.56,13.78,11910,11.9001551547675,12.245087188239,11.6931959346846,11.8829085530939,13811.4165624264,0.0,1.0
2020-05-18,16.17,16.28,14.32,14.4,33329,13.9438774530862,14.0387337622909,12.3485667982805,12.4175532049748,38649.9330486241,0.0,1.0
2020-05-19,14.56,16.03,14.51,16.03,13856,12.5555260183634,13.8231512413712,12.5124095141794,13.8231512413712,16068.0930217448,0.0,1.0
2020-05-20,15.39,15.56,14.87,14.9,13809,13.2712599878168,13.4178561020422,12.8228483443038,12.8487182468142,16013.5895306924,0.0,1.0
2020-05-21,15.21,15.8,15.13,15.6,15358,13.1160405727546,13.6248153221251,13.0470541660603,13.4523493053893,17809.8854379299,0.0,1.0
2020-05-22,15.21,15.47,15.03,15.35,14570,13.1160405727546,13.3402463945111,12.9608211576924,13.2367667844696,16896.0822262429,0.0,1.0
2020-05-26,15.79,16.36,15.32,15.94,11020,13.6161920212883,14.1077201689852,13.2108968819593,13.7455415338401,12779.3291786683,0.0,1.0
2020-05-27,16.84,16.98,16.31,16.36,30884,14.521638609151,14.6423648208661,14.0646036648013,14.1077201689852,35814.5918651536,0.0,1.0
2020-05-28,15.75,17.3,15.75,17.24,33356,13.5816988179411,14.9183104476433,13.5816988179411,14.8665706426226,38681.2435647605,0.0,1.0
2020-05-29,16.55,16.76,15.37,15.46,18671,14.2715628848842,14.4526522024567,13.2540133861432,13.3316230936743,21651.801732751,0.0,1.0
2020-06-01,15.49,16.95,15.49,16.77,27734,13.3574929961847,14.6164949183557,13.3574929961847,14.4612755032935,32161.698315897,0.0,1.0
2020-06-02,15.16,15.75,15.0,15.75,24080,13.0729240685707,13.5816988179411,12.934951255182,13.5816988179411,27924.3417987597,0.0,1.0
2020-06-03,16.93,17.05,15.29,15.61,29832,14.5992483166821,14.7027279267236,13.1850269794489,13.4609726062261,34594.6413845765,0.0,1.0
2020-06-04,16.84,17.05,16.18,16.64,22500,14.521638609151,14.7027279267236,13.952500753923,14.3491725924153,26092.0967804027,0.0,1.0
2020-06-05,17.93,18.19,17.03,17.59,20461,15.4615784003609,15.6857842221174,14.68548132505,15.1683861719101,23727.5729877253,0.0,1.0
2020-06-08,18.35,18.61,17.94,18.43,10571,15.823757035506,16.0479628572625,15.4702017011977,15.8927434422003,12258.6468918061,0.0,1.0
2020-06-09,17.0,18.01,17.0,18.01,8899,14.6596114225397,15.5305648070552,14.6596114225397,15.5305648070552,10319.7141888356,0.0,1.0
2020-06-10,16.76,17.3,16.64,17.3,8518,14.4526522024567,14.9183104476433,14.3491725924153,14.9183104476433,9877.88801668755,0.0,1.0
2020-06-11,15.45,15.96,15.05,15.96,20338,13.3229997928375,13.7627881355137,12.978067759366,13.7627881355137,23584.9361919924,0.0,1.0
2020-06-12,16.3,16.34,15.49,16.14,20276,14.0559803639645,14.0904735673116,13.3574929961847,13.9180075505759,23513.037969753,0.0,1.0
2020-06-15,16.15,16.2,15.5,15.5,13430,13.9266308514127,13.9697473555966,13.3661162970214,13.3661162970214,15574.0826560358,0.0,1.0
2020-06-16,16.28,16.93,16.14,16.7,24719,14.0387337622909,14.5992483166821,13.9180075505759,14.400912397436,28665.3573473232,0.0,1.0
2020-06-17,16.31,17.01,16.15,17.01,21197,14.0646036648013,14.6682347233764,13.9266308514127,14.6682347233764,24581.0744646308,0.0,1.0
2020-06-18,16.37,16.64,15.77,16.0,13842,14.116343469822,14.3491725924153,13.5989454196147,13.7972813388608,16051.8579393037,0.0,1.0
2020-06-19,15.66,16.83,15.54,16.6,39883,13.5040891104101,14.5130153083143,13.4006095003686,14.3146793890681,46250.2709285686,0.0,1.0
2020-06-22,16.4,16.4,13.9,15.44,19890,14.1422133723324,14.1422133723324,11.9863881631354,13.3143764920007,23065.4135538758,0.0,1.0
2020-06-23,16.4,16.55,15.86,16.39,19471,14.1422133723324,14.2715628848842,13.6765551271458,14.1335900714956,22579.5207293875,0.0,1.0
2020-06-24,15.16,16.1,15.15,16.1,21625,13.0729240685707,13.8835143472287,13.0643007677339,13.8835143472287,25077.4041278313,0.0,1.0
2020-06-25,15.78,15.78,14.9,15.0,15290,13.6075687204515,13.6075687204515,12.8487182468142,12.934951255182,17731.0293232158,0.0,1.0
2020-06-26,15.49,15.63,14.98,15.47,46167,13.3574929961847,13.4782192078997,12.9177046535085,13.3402463945111,53537.5036471486,0.0,1.0
2020-06-29,16.07,16.54,15.31,15.64,18777,13.8576444447184,14.2629395840474,13.2022735811225,13.4868425087365,21774.7244998053,0.0,1.0
2020-06-30,16.45,16.61,15.51,15.9,17022,14.1853298765163,14.3233026899049,13.3747395978582,13.711048330493,19739.5409509339,0.0,1.0
2020-07-01,16.18,16.4,15.9,16.4,21077,13.952500753923,14.1422133723324,13.711048330493,14.1422133723324,24441.9166151354,0.0,1.0
2020-07-02,16.12,16.75,16.12,16.63,7606,13.9007609489023,14.44402890162,13.9007609489023,14.3405492915785,8820.28836052188,0.0,1.0
2020-07-06,16.18,16.7,15.86,16.7,8021,13.952500753923,14.400912397436,13.6765551271458,14.400912397436,9301.5425900271,0.0,1.0
2020-07-07,15.15,16.04,15.15,16.01,13451,13.0643007677339,13.831774542208,13.0643007677339,13.8059046396976,15598.4352796975,0.0,1.0
2020-07-08,15.3,15.4,14.97,15.14,13527,13.1936502802857,13.2798832886536,12.9090813526717,13.0556774668971,15686.568584378,0.0,1.0
2020-07-09,14.38,15.5,14.07,15.16,28320,12.4003066033012,13.3661162970214,12.1329842773608,13.0729240685707,32841.2524809334,0.0,1.0
2020-07-10,15.09,15.1,14.39,14.39,7476,13.0125609627131,13.0211842635499,12.408929904138,12.408929904138,8669.53402356846,0.0,1.0
2020-07-13,15.05,15.31,15.05,15.21,4720,12.978067759366,13.2022735811225,12.978067759366,13.1160405727546,5473.54208015556,0.0,1.0
2020-07-14,14.86,15.11,14.63,14.98,12066,12.814225043467,13.0298075643867,12.6158891242209,12.9177046535085,13992.3217667706,0.0,1.0
2020-07-15,15.74,16.25,15.3,15.3,16956,13.5730755171044,14.0128638597806,13.1936502802857,13.1936502802857,19663.0041337113,0.0,1.0
2020-07-16,15.52,15.9,15.51,15.79,5154,13.383362898695,13.711048330493,13.3747395978582,13.6161920212883,5976.8296358309,0.0,1.0
2020-07-17,15.15,15.68,15.15,15.48,6912,13.0643007677339,13.5213357120836,13.0643007677339,13.3488696953479,8015.49213093966,0.0,1.0
2020-07-20,15.09,15.09,14.81,15.04,5904,13.0125609627131,13.0125609627131,12.7711085392831,12.9694444585292,6846.56619517766,0.0,1.0
2020-07-21,15.09,15.47,15.0,15.27,22275,13.0125609627131,13.3402463945111,12.934951255182,13.1677803777753,25831.1758125987,0.0,1.0
2020-07-22,14.65,15.1,14.53,15.1,17556,12.6331357258945,13.0211842635499,12.529656115853,13.0211842635499,20358.7933811887,0.0,1.0
2020-07-23,14.72,14.92,14.71,14.855,15595,12.693498831752,12.8659648484877,12.6848755309152,12.8099133930486,18084.7221906835,0.0,1.0
2020-07-24,14.72,15.24,14.72,14.93,9874,12.693498831752,13.141910475265,12.693498831752,12.8745881493245,11450.3717159864,0.0,1.0
2020-07-27,14.5,15.0,14.38,14.71,16830,12.5037862133426,12.934951255182,12.4003066033012,12.6848755309152,19516.8883917412,0.0,1.0
2020-07-28,14.55,14.8338,14.41,14.41,16199,12.5469027175266,12.7916319952746,12.4261765058116,12.4261765058116,18785.1500331441,0.0,1.0
2020-07-29,14.46,14.9065,14.41,14.58,18120,12.4692930099955,12.8543233923581,12.4261765058116,12.5727726200369,21012.8352738175,0.0,1.0
2020-07-30,14.76,15.57,14.65,14.9,21674,12.7279920350991,13.426479402879,12.6331357258945,12.8487182468142,25134.2269163754,0.0,1.0
2020-07-31,14.87,15.555,14.29,15.1,33137,12.9651328081108,13.5623833779532,12.4594315956895,13.1656694957951,38005.5644082369,0.165,1.0
2020-08-03,14.99,15.45,14.44,15.0,27247,13.0697606451635,13.4708340205321,12.5902163920054,13.0784796315845,31250.1920340172,0.0,1.0
2020-08-04,14.89,15.21,14.71,14.96,23355,12.9825707809529,13.2615783464267,12.8256290253739,13.0436036859003,26786.3704244311,0.0,1.0
2020-08-05,15.66,15.69,14.94,14.94,13699,13.6539327353743,13.6800896946374,13.0261657130582,13.0261657130582,15711.6886510075,0.0,1.0
2020-08-06,15.68,16.11,15.29,15.84,30239,13.6713707082164,14.0462871243218,13.3313302377952,13.8108744909533,34681.7835694442,0.0,1.0
2020-08-07,15.91,16.31,15.5,16.255,15718,13.8719073959007,14.2206668527429,13.5144289526374,14.1727124274271,18027.3247840379,0.0,1.0
2020-08-10,17.69,17.94,15.9,15.9,53212,15.4238869788487,15.6418616393751,13.8631884094796,13.8631884094796,61030.02967351,0.0,1.0
2020-08-11,17.69,18.45,17.69,18.18,19162,15.4238869788487,16.086529946849,15.4238869788487,15.8511173134805,21977.3252011538,0.0,1.0
2020-08-12,18.88,18.88,18.04,18.11,34760,16.4614463629544,16.4614463629544,15.7290515035857,15.7900844085331,39867.0193086373,0.0,1.0
2020-08-13,18.72,18.8,18.15,18.75,9977,16.3219425802175,16.391694471586,15.8249603542173,16.3480995394807,11442.843833207,0.0,1.0
2020-08-14,18.89,19.23,17.905,18.46,15157,16.4701653493755,16.7666108876914,15.6113451869014,16.09524893327,17383.9013711454,0.0,1.0
2020-08-17,18.71,19.0999,18.2276,18.95,25870,16.3132235937964,16.6531768743534,15.8926196888447,16.5224792679018,29670.8800205538,0.0,1.0
2020-08-18,17.79,18.2,15.42,17.135,8189,15.5110768430593,15.8685552863226,13.4446770612689,14.9399832324801,9392.14675254401,0.0,1.0
2020-08-19,16.82,18.26,16.06,17.89,21891,14.6653351602168,15.9208692048489,14.0026921922165,15.5982667072698,25107.2761704654,0.0,1.0
2020-08-20,16.25,17.11,15.91,16.38,16171,14.1683529342166,14.9181857664274,13.8719073959007,14.2816997576903,18546.8805880314,0.0,1.0
2020-08-21,15.94,16.63,15.355,16.01,27530,13.8980643551638,14.4996744182167,13.388003649532,13.9590972601112,31574.7710462252,0.0,1.0
2020-08-24,16.03,16.28,15.81,16.28,11306,13.9765352329533,14.1945098934798,13.7847175316901,14.1945098934798,12967.1035760487,0.0,1.0
2020-08-25,15.86,16.1,15.79,15.98,4102,13.8283124637954,14.0375681379007,13.767279558848,13.9329403008481,4704.67529355667,0.0,1.0
2020-08-26,15.85,16.16,15.81,15.95,11757,13.8195934773743,14.0898820564271,13.7847175316901,13.9067833415849,13484.3655354329,0.0,1.0
2020-08-27,15.83,16.1,15.83,15.91,6290,13.8021555045322,14.0375681379007,13.8021555045322,13.8719073959007,7214.14129606814,0.0,1.0
2020-08-28,16.02,16.13,15.9474,16.02,5103,13.9678162465323,14.0637250971639,13.9045164051154,13.9678162465323,5852.74452048262,0.0,1.0
2020-08-31,15.5,16.22,15.5,15.96,35835,13.5144289526374,14.1421959749534,13.5144289526374,13.9155023280059,41099.9607861051,0.0,1.0
2020-09-01,15.71,15.9199,15.5,15.6,11453,13.6975276674795,13.8805391924575,13.5144289526374,13.6016188168479,13135.7011548281,0.0,1.0
2020-09-02,15.66,15.82,15.53,15.57,13496,13.6539327353743,13.7934365181112,13.5405859119005,13.5754618575847,15478.8634231694,0.0,1.0
2020-09-03,15.35,15.83,15.13,15.71,20443,13.3836441563215,13.8021555045322,13.1918264550583,13.6975276674795,23446.5326733738,0.0,1.0
2020-09-04,15.37,15.7646,14.29,15.51,31114,13.4010821291636,13.7451333333385,12.4594315956895,13.5231479390584,35685.340585988,0.0,1.0
2020-09-08,15.3,15.51,15.15,15.4,12454,13.3400492242162,13.5231479390584,13.2092644279004,13.4272390884268,14283.770381754,0.0,1.0
2020-09-09,15.23,15.43,15.07,15.3,11018,13.2790163192688,13.45339604769,13.1395125365319,13.3400492242162,12636.7899523178,0.0,1.0
2020-09-10,15.24,15.43,15.24,15.42,4940,13.2877353056899,13.45339604769,13.2877353056899,13.4446770612689,5665.79618482934,0.0,1.0
2020-09-11,15.06,15.28,14.7,15.27,28344,13.1307935501109,13.3226112513741,12.8169100389528,13.3138922649531,32508.3658021868,0.0,1.0
2020-09-14,15.26,15.5,15.13,15.15,6755,13.305173278532,13.5144289526374,13.1918264550583,13.2092644279004,7747.46016771705,0.0,1.0
2020-09-15,15.18,15.34,15.13,15.26,9815,13.2354213871635,13.3749251699005,13.1918264550583,13.305173278532,11257.0424198584,0.0,1.0
2020-09-16,14.84,15.25,14.46,15.1,16519,12.9389758488476,13.2964542921109,12.6076543648475,13.1656694957951,18946.0095500397,0.0,1.0
2020-09-17,15.26,15.26,14.84,14.84,4745,13.305173278532,13.305173278532,12.9389758488476,12.9389758488476,5442.14633542819,0.0,1.0
2020-09-18,15.07,15.44,15.07,15.44,40148,13.1395125365319,13.462115034111,13.1395125365319,13.462115034111,46046.6366859371,0.0,1.0
2020-09-21,14.12,14.77,14.07,14.73,25904,12.3112088265316,12.8779429439002,12.2676138944263,12.843066998216,29709.8753789108,0.0,1.0
2020-09-22,13.91,14.314,13.91,14.25,23163,12.1281101116894,12.4803571631001,12.1281101116894,12.4245556500053,26566.1613419437,0.0,1.0
2020-09-23,13.74,14.155,13.66,14.01,24057,11.9798873425314,12.3417252790053,11.910135451163,12.2152999759,27591.5098822753,0.0,1.0
2020-09-24,14.5,14.69,13.74,14.15,26528,12.6425303105317,12.8081910525318,11.9798873425314,12.3373657857947,30425.5548969946,0.0,1.0
2020-09-25,14.3,14.73,14.02,14.615,28431,12.4681505821106,12.843066998216,12.224018962321,12.7427986543739,32608.1480426889,0.0,1.0
2020-09-28,14.52,14.775,14.35,14.35,14623,12.6599682833738,12.8823024371108,12.5117455142159,12.5117455142159,16771.4448604777,0.0,1.0
2020-09-29,14.33,14.638,14.285,14.47,11606,12.4943075413738,12.7628523231423,12.455072102479,12.6163733512685,13311.1802674351,0.0,1.0
2020-09-30,14.29,14.33,14.15,14.33,18091,12.4594315956895,12.4943075413738,12.3373657857947,12.4943075413738,20748.9714129045,0.0,1.0
2020-10-01,14.25,14.35,14.2,14.2,12556,12.4245556500053,12.5117455142159,12.3809607179,12.3809607179,14400.7564568254,0.0,1.0
2020-10-02,14.7,14.75,14.12,14.12,9842,12.8169100389528,12.8605049710581,12.3112088265316,12.3112088265316,11288.0093220831,0.0,1.0
2020-10-05,15.0,15.05,14.7729,15.0,21819,13.0784796315845,13.1220745636898,12.8804714499623,13.0784796315845,25024.6977645328,0.0,1.0
2020-10-06,15.0,15.29,14.55,14.85,27043,13.0784796315845,13.3313302377952,12.686125242637,12.9476948352687,31016.2198838746,0.0,1.0
2020-10-07,15.94,16.24,15.32,15.32,15090,13.8980643551638,14.1596339477955,13.3574871970583,13.3574871970583,17307.0575767358,0.0,1.0
2020-10-08,16.33,16.57,16.07,16.11,12629,14.238104825585,14.4473604996904,14.0114111786376,14.0462871243218,14484.4817850627,0.0,1.0
2020-10-09,16.37,16.63,16.3,16.3,22713,14.2729807712693,14.4996744182167,14.2119478663219,14.2119478663219,26050.0463048641,0.0,1.0
2020-10-12,16.72,16.9,16.4,16.4,6328,14.5781452960062,14.7350870515852,14.2991377305324,14.2991377305324,7257.72434364376,0.0,1.0
2020-10-13,16.45,16.675,16.43,16.67,13669,14.3427326626377,14.5389098571115,14.3252946897956,14.5345503639009,15677.2809818689,0.0,1.0
2020-10-14,16.37,16.4908,16.1272,16.13,6145,14.2729807712693,14.3783061272356,14.061283780966,14.0637250971639,7047.83756189802,0.0,1.0
2020-10-15,16.88,16.88,15.88,16.39,10700,14.7176490787431,14.7176490787431,13.8457504366375,14.2904187441114,12272.0686594482,0.0,1.0
2020-10-16,16.89,17.03,16.52,16.75,8664,14.7263680651642,14.848433875059,14.4037655675851,14.6043022552694,9936.93484723916,0.0,1.0
2020-10-19,16.82,16.925,16.82,16.925,1284,14.6653351602168,14.7568845176379,14.6653351602168,14.7568845176379,1472.64823913378,0.0,1.0
2020-10-20,17.09,17.09,16.88,16.88,4038,14.9007477935853,14.9007477935853,14.7176490787431,14.7176490787431,4631.27226606092,0.0,1.0
2020-10-21,16.96,17.07,16.93,16.99,6319,14.7874009701116,14.8833098207432,14.7612440108484,14.8135579293747,7247.40204290215,0.0,1.0
2020-10-22,17.68,18.08,16.85,16.85,7043,15.4151679924276,15.7639274492699,14.69149211948,14.69149211948,8077.77379144802,0.0,1.0
2020-10-23,17.62,17.86,17.5,17.65,13563,15.3628540739013,15.5721097480067,15.2582262368486,15.3890110331645,15555.707217579,0.0,1.0
2020-10-26,16.89,17.62,16.75,17.62,27387,14.7263680651642,15.3628540739013,14.6043022552694,15.3628540739013,31410.7611566642,0.0,1.0
2020-10-27,16.75,17.03,16.75,16.95,27252,14.6043022552694,14.848433875059,14.6043022552694,14.7786819836905,31255.9266455404,0.0,1.0
2020-10-28,16.35,17.13,16.12,16.5,37376,14.2555427984271,14.9356237392695,14.0550061107428,14.386327594743,42867.3680575268,0.0,1.0
2020-10-29,16.95,17.3699,16.1323,16.2,12996,14.7786819836905,15.1447922235107,14.0657304640407,14.1247580021113,14905.4022708588,0.0,1.0
2020-10-30,17.15,17.2,16.95,16.95,7523,15.0969249880591,15.1409393466249,14.920867553796,14.920867553796,8546.07478688858,0.165,1.0
2020-11-02,17.42,17.9,17.14,17.28,13749,15.3346025243142,15.7571403665456,15.0881221163459,15.2113623203301,15618.7667479638,0.0,1.0
2020-11-03,17.28,17.9,17.05,17.48,20830,15.2113623203301,15.7571403665456,15.0088962709275,15.3874197545932,23662.7326612906,0.0,1.0
2020-11-04,16.12,17.6653,15.0,16.95,28578,14.1902292016042,15.5505369674379,13.204307569731,14.920867553796,32464.4058566665,0.0,1.0
2020-11-05,16.77,16.875,15.6801,16.0,9945,14.7624158629592,14.8548460159473,13.8029908749426,14.0845947410464,11297.4496551385,0.0,1.0
2020-11-06,16.25,16.81,16.25,16.5301,20064,14.3046665338752,14.7976273498118,14.3046665338752,14.5512349705607,22792.5620795072,0.0,1.0
2020-11-09,19.06,19.095,17.08,17.08,34516,16.7782734852715,16.8090835362675,15.035304886067,15.035304886067,39209.9318548779,0.0,1.0
2020-11-10,20.38,20.61,18.86,19.14,17394,17.9402525514078,18.1427186008104,16.6022160510084,16.8486964589767,19759.460965458,0.0,1.0
2020-11-11,19.26,20.3,18.84,20.22,23878,16.9543309195346,17.8698295777026,16.5846103075821,17.7994066039974,27125.2391015985,0.0,1.0
2020-11-12,18.43,19.335,18.065,19.14,16505,16.2236925673428,17.0203524573832,15.9023877498127,16.8486964589767,18749.5632537015,0.0,1.0
2020-11-13,18.48,18.99,18.02,18.83,13681,16.2677069259086,16.7166533832794,15.8627748271035,16.5758074358689,15541.5192289542,0.0,1.0
2020-11-16,19.57,19.69,19.0,19.15,10977,17.2272199426423,17.3328544032002,16.7254562549926,16.8574993306899,12469.7943554003,0.0,1.0
2020-11-17,19.78,19.88,19.0,19.21,9334,17.4120802486186,17.5001089657501,16.7254562549926,16.9103165609688,10603.3579769797,0.0,1.0
2020-11-18,19.36,20.14,19.36,20.04,11024,17.0423596366661,17.7289836302921,17.0423596366661,17.6409549131606,12523.1860229509,0.0,1.0
2020-11-19,19.51,19.59,19.35,19.59,9864,17.1744027123634,17.2448256860687,17.033556764953,17.2448256860687,11205.4342280831,0.0,1.0
2020-11-20,19.56,19.565,19.17,19.25,13447,17.2184170709292,17.2228185067858,16.8751050741162,16.9455280478214,15275.6968841274,0.0,1.0
2020-11-23,19.43,19.9,19.27,19.67,10601,17.1039797386582,17.5177147091764,16.9631337912477,17.3152486597739,12042.6610149948,0.0,1.0
2020-11-24,20.42,20.44,19.55,19.72,15617,17.9754640382604,17.9930697816867,17.209614199216,17.3592630183397,17740.8015348716,0.0,1.0
2020-11-25,20.72,20.74,20.16,20.39,8242,18.2395501896551,18.2571559330814,17.7465893737184,17.949055423121,9362.8537011213,0.0,1.0
2020-11-27,20.4,20.65,20.0,20.18,3369,17.9578582948341,18.177930087663,17.605743426308,17.7641951171447,3827.16016974979,0.0,1.0
2020-11-30,18.89,20.18,18.74,20.18,15414,16.6286246661479,17.7641951171447,16.4965815904506,17.7641951171447,17510.1949707697,0.0,1.0
2020-12-01,19.19,19.35,18.29,19.35,17082,16.8927108175425,17.033556764953,16.1004523633586,17.033556764953,19405.0311723555,0.0,1.0
2020-12-02,19.4,19.4,19.06,19.06,6080,17.0775711235187,17.0775711235187,16.7782734852715,16.7782734852715,6906.83699379007,0.0,1.0
2020-12-03,19.29,19.5493,18.8905,19.42,8086,16.980739534674,17.2089979981961,16.6290648097335,17.095176866945,9185.63880457015,0.0,1.0
2020-12-04,19.85,19.88,19.24,19.5,12135,17.4737003506107,17.5001089657501,16.9367251761083,17.1655998406503,13785.2741644148,0.0,1.0
2020-12-07,19.85,19.85,19.24,19.24,5800,17.4737003506107,17.4737003506107,16.9367251761083,16.9367251761083,6588.75897433919,0.0,1.0
2020-12-08,19.91,19.91,19.25,19.25,10114,17.5265175808896,17.5265175808896,16.9455280478214,16.9455280478214,11489.4324597356,0.0,1.0
2020-12-09,19.82,20.02,19.73,19.88,9781,17.4472917354712,17.6233491697343,17.3680658900528,17.5001089657501,11111.1468151744,0.0,1.0
2020-12-10,19.46,19.9,19.26,19.74,9216,17.1303883537977,17.5177147091764,16.9543309195346,17.376868761766,10469.3108116396,0.0,1.0
2020-12-11,19.17,19.42,18.81,19.39,5336,16.8751050741162,17.095176866945,16.5582016924426,17.0687682518056,6061.65825639206,0.0,1.0
2020-12-14,18.75,19.48,18.75,19.3,9467,16.5053844621637,17.147994097224,16.5053844621637,16.9895424063872,10754.4450362188,0.0,1.0
2020-12-15,19.13,19.46,18.895,18.895,9514,16.8398935872636,17.1303883537977,16.6330261020045,16.6330261020045,10807.8367037695,0.0,1.0
2020-12-16,19.53,19.68,19.1209,19.14,14489,17.1920084557897,17.324051531487,16.8318829740046,16.8486964589767,16459.4015136553,0.0,1.0
2020-12-17,19.6,19.615,19.41,19.5,5539,17.2536285577818,17.2668328653515,17.0863739952319,17.1655998406503,6292.26482049394,0.0,1.0
2020-12-18,18.59,19.969,18.48,19.73,55695,16.3645385147533,17.5784545239972,16.2677069259086,17.3680658900528,63269.1260475553,0.0,1.0
2020-12-21,18.49,18.86,18.1635,18.69,14918,16.2765097976217,16.6022160510084,15.9890960361872,16.4525672318848,16946.7424791711,0.0,1.0
2020-12-22,18.3,18.73,18.04,18.2602,39810,16.1092552350718,16.4877787187374,15.8803805705298,16.0742198056534,45223.8784083523,0.0,1.0
2020-12-23,18.53,18.6901,18.5,18.5,6716,16.3117212844743,16.4526552606019,16.2853126693349,16.2853126693349,7629.32849511417,0.0,1.0
2020-12-24,18.23,18.6786,18.23,18.64,3471,16.0476351330797,16.4425319581318,16.0476351330797,16.408552873319,3943.03144826403,0.0,1.0
2020-12-28,18.79,18.91,18.48,18.55,24984,16.5405959490163,16.6462304095742,16.2677069259086,16.3293270279006,28381.6472784295,0.0,1.0
2020-12-29,18.25,19.08,18.24,18.93,11610,16.065240876506,16.7958792286978,16.0564380047929,16.6638361530005,13188.8778779445,0.0,1.0
2020-12-30,18.8,18.82,18.2,18.65,26933,16.5493988207295,16.5670045641558,16.0212265179402,16.4173557450322,30595.6974923927,0.0,1.0
2020-12-31,18.41,18.5382,18.41,18.5382,6666,16.2060868239165,16.3189396392791,16.2060868239165,16.3189396392791,7572.52884878363,0.0,1.0
2021-01-04,18.23,18.86,18.14,18.6,19936,16.0476351330797,16.6022160510084,15.9684092876613,16.3733413864664,22647.1549849011,0.0,1.0
2021-01-05,18.85,18.91,18.15,18.1914,14146,16.5934131792953,16.6462304095742,15.9772121593745,16.0136560482669,16069.7559398279,0.0,1.0
2021-01-06,20.48,20.75,19.18,19.18,17587,18.0282812685394,18.2659588047945,16.8839079458293,16.8839079458293,19978.7076002937,0.0,1.0
2021-01-07,20.35,20.76,20.22,20.76,12551,17.9138439362684,18.2747616765077,17.7994066039974,18.2747616765077,14257.8472218847,0.0,1.0
2021-01-08,19.67,20.5065,19.26,20.45,8462,17.3152486597739,18.0516088785792,16.9543309195346,18.0018726533999,9612.77214497556,0.0,1.0
2021-01-11,19.58,19.86,19.27,19.71,19974,17.2360228143555,17.4825032223238,16.9631337912477,17.3504601466265,22690.3227161123,0.0,1.0
2021-01-12,20.0,20.7025,19.31,19.58,17317,17.605743426308,18.224145164157,16.9983452781003,17.2360228143555,19671.9895101089,0.0,1.0
2021-01-13,20.115,20.4,20.0,20.06,10367,17.7069764510092,17.9578582948341,17.605743426308,17.6585606565869,11776.838670168,0.0,1.0
2021-01-14,20.06,20.33,20.06,20.15,6050,17.6585606565869,17.896238192842,17.6585606565869,17.7377865020053,6872.75720599175,0.0,1.0
2021-01-15,19.71,20.0,19.54,19.69,13791,17.3504601466265,17.605743426308,17.2008113275029,17.3328544032002,15666.4784508814,0.0,1.0
2021-01-19,19.78,20.0799,19.59,20.0799,14429,17.4120802486186,17.6760783712961,17.2448256860687,17.6760783712961,16391.2419380587,0.0,1.0
2021-01-20,19.64,19.87,19.62,19.77,16524,17.2888400446344,17.491306094037,17.2712343012081,17.4032773769054,18771.1471193071,0.0,1.0
2021-01-21,19.28,19.83,19.28,19.62,15926,16.9719366629609,17.4560946071843,16.9719366629609,17.2712343012081,18091.8233491941,0.0,1.0
2021-01-22,20.41,20.41,19.25,19.26,15692,17.9666611665473,17.9666611665473,16.9455280478214,16.9543309195346,17826.0010043674,0.0,1.0
2021-01-25,19.81,20.01,19.1815,20.01,10479,17.438488863758,17.6145462980211,16.8852283765863,17.6145462980211,11904.0698779484,0.0,1.0
2021-01-26,19.03,19.7,18.4434,19.7,34905,16.751864870132,17.3416572749133,16.2354884154384,17.3416572749133,39651.8331033294,0.0,1.0
2021-01-27,18.22,18.8443,17.56,18.47,20211,16.0388322613666,16.5883955424188,15.4578427282984,16.2589040541954,22959.5530397188,0.0,1.0
2021-01-28,18.6,18.7213,18.2,18.66,15063,16.3733413864664,16.480120220347,16.0212265179402,16.4261586167453,17111.4614535296,0.0,1.0
2021-01-29,19.26,19.69,18.72,18.9,24470,16.9543309195346,17.3328544032002,16.4789758470243,16.637427537861,27797.7469141517,0.0,1.0
2021-02-01,19.91,19.93,19.3101,19.56,32088,17.5265175808896,17.5441233243159,16.9984333068175,17.2184170709292,36451.7410290683,0.0,1.0
2021-02-02,20.24,20.48,19.895,20.13,17388,17.8170123474237,18.0282812685394,17.5133132733199,17.720180758579,19752.6450078982,0.0,1.0
2021-02-03,20.52,20.95,20.22,20.46,19892,18.063492755392,18.4420162390576,17.7994066039974,18.0106755251131,22597.1712961302,0.0,1.0
2021-02-04,21.81,22.15,20.66,20.66,27351,19.1990632063888,19.4983608446361,18.1867329593761,18.1867329593761,31070.5425357158,0.0,1.0
2021-02-05,21.97,22.3,21.0816,22.0,15623,19.4983608446361,19.7912356320157,18.709906417036,19.5249858253069,17603.3930613415,0.18,1.0
2021-02-08,22.18,22.18,21.515,21.79,13939,19.6847357093322,19.6847357093322,19.0945486377945,19.3386109606108,15705.9268950931,0.0,1.0
2021-02-09,22.15,22.62,21.42,21.77,28417,19.6581107286613,20.0752354258383,19.0102361990034,19.3208609734969,32019.1781747515,0.0,1.0
2021-02-10,21.85,22.43,21.59,22.41,12370,19.3918609219526,19.9066105482561,19.1611110894717,19.8888605611422,13938.0382877037,0.0,1.0
2021-02-11,22.0,22.25,20.8,21.94,23001,19.5249858253069,19.7468606642309,18.459986598472,19.4717358639652,25916.638533183,0.0,1.0
2021-02-12,21.49,21.97,21.22,21.92,11198,19.0723611539021,19.4983608446361,18.8327363278642,19.4539858768513,12617.4739487232,0.0,1.0
2021-02-16,21.68,22.119,21.26,22.119,7674,19.2409860314843,19.6305982486347,18.8682363020921,19.6305982486347,8646.76684073064,0.0,1.0
2021-02-17,21.82,21.9,21.51,21.59,13347,19.3652359412817,19.4362358897374,19.090111141016,19.1611110894717,15038.8841573146,0.0,1.0
2021-02-18,21.51,22.0699,21.5,21.63,10261,19.090111141016,19.5870220302701,19.0812361474591,19.1966110636995,11561.6985343676,0.0,1.0
2021-02-19,21.68,21.8,21.5,21.5,18886,19.2409860314843,19.3474859541678,19.0812361474591,19.0812361474591,21280.0154487932,0.0,1.0
2021-02-22,21.54,21.7999,21.5,21.5,20745,19.1167361216869,19.3473972042322,19.0812361474591,19.0812361474591,23374.6648567836,0.0,1.0
2021-02-23,21.5,22.885,21.5,21.66,17687,19.0812361474591,20.3104227550977,19.0812361474591,19.2232360443704,19929.0285525153,0.0,1.0
2021-02-24,22.09,22.2164,21.6,21.6469,18232,19.6048607673196,19.7170406858795,19.1699860830286,19.2116098028108,20543.1135053689,0.0,1.0
2021-02-25,22.1,22.75,22.0,22.0,18439,19.6137357608765,20.1906103420788,19.5249858253069,19.5249858253069,20776.3531113152,0.0,1.0
2021-02-26,22.2,22.73,22.06,22.26,17161,19.7024856964461,20.1728603549649,19.5782357866487,19.7557356577879,19336.3520659081,0.0,1.0
2021-03-01,22.77,22.95,22.5108,22.64,18508,20.2083603291927,20.3681102132179,19.9783204961963,20.0929854129522,20854.0996466305,0.0,1.0
2021-03-02,23.02,23.5,22.745,22.79,20097,20.4302351681166,20.8562348588506,20.1861728453003,20.2261103163066,22644.5234816477,0.0,1.0
2021-03-03,23.0,23.83,22.95,23.25,22224,20.4124851810027,21.1491096462302,20.3681102132179,20.6343600199267,25041.1449398486,0.0,1.0
2021-03-04,23.95,24.29,23.18,23.18,33432,21.2556095689137,21.5573593498503,20.572235065028,20.572235065028,37669.8865023856,0.0,1.0
2021-03-05,25.75,25.75,24.18,24.31,34143,22.8531084091661,22.8531084091661,21.4597344207237,21.5751093369642,38471.0138445486,0.0,1.0
2021-03-08,26.18,26.685,25.79,25.79,27068,23.2347331321153,23.6829203067416,22.8886083833939,22.8886083833939,30499.1770712662,0.0,1.0
2021-03-09,25.35,26.73,24.96,26.4553,55882,22.4981086668878,23.7228577777479,22.1519839181664,23.4790617047383,62965.6795144266,0.0,1.0
2021-03-10,26.86,26.99,25.57,25.57,48851,23.8382326939884,23.9536076102288,22.6933585251408,22.6933585251408,55043.420241925,0.0,1.0
2021-03-11,27.02,27.49,26.76,26.87,19802,23.9802325908997,24.3973572880767,23.7494827584188,23.8471076875453,22312.1288741397,0.0,1.0
2021-03-12,27.27,27.33,26.75,27.32,15315,24.2021074298237,24.2553573911654,23.7406077648619,24.2464823976084,17256.3505558756,0.0,1.0
2021-03-15,27.08,27.2,26.684,27.2,24722,24.0334825522415,24.139982474925,23.6820328073859,24.139982474925,27855.7948705424,0.0,1.0
2021-03-16,26.96,27.0,26.41,27.0,16906,23.926982629558,23.9624826037858,23.4388579839253,23.9624826037858,19049.0279136555,0.0,1.0
2021-03-17,26.63,27.0,26.58,27.0,27424,23.6341078421784,23.9624826037858,23.5897328743936,23.9624826037858,30900.3041230384,0.0,1.0
2021-03-18,26.83,27.16,26.5,26.79,13982,23.8116077133175,24.1044825006971,23.5187329259379,23.7761077390897,15754.3776344926,0.0,1.0
2021-03-19,26.68,26.68,25.9401,26.64,102480,23.6784828099632,23.6784828099632,23.0218220366839,23.6429828357353,115470.506364096,0.0,1.0
2021-03-22,25.91,26.755,25.64,26.39,24650,22.9951083060774,23.7450452616403,22.7554834800396,23.4211079968114,27774.6680510829,0.0,1.0
2021-03-23,26.01,26.15,25.63,25.95,28720,23.083858241647,23.2081081514444,22.7466084864826,23.0306082803052,32360.5868733104,0.0,1.0
2021-03-24,25.87,27.17,25.75,26.36,21219,22.9596083318496,24.1133574942541,22.8531084091661,23.3944830161405,23908.749751559,0.0,1.0
2021-03-25,25.75,25.87,25.325,25.6601,18351,22.8531084091661,22.9596083318496,22.4759211829954,22.773322217089,20677.1981097535,0.0,1.0
2021-03-26,25.81,26.57,25.5184,26.57,14606,22.9063583705078,23.5808578808366,22.6475635583869,23.5808578808366,16457.4767364754,0.0,1.0
2021-03-29,25.31,26.08,25.31,26.08,17557,22.4626086926599,23.1459831965457,22.4626086926599,23.1459831965457,19782.5495729357,0.0,1.0
2021-03-30,25.25,25.59,25.18,25.18,11925,22.4093587313182,22.7111085122548,22.3472337764195,22.3472337764195,13436.6294729884,0.0,1.0
2021-03-31,24.73,25.14,24.57,25.14,28640,21.9478590663564,22.3117338021917,21.8058591694451,22.3117338021917,32270.4459627998,0.0,1.0
2021-04-01,25.13,25.13,24.76,24.76,15912,22.3028588086347,22.3028588086347,21.9744840470273,21.9744840470273,17929.0271005611,0.0,1.0
2021-04-05,25.16,25.3,24.81,25.3,12303,22.3294837893056,22.453733699103,22.0188590148121,22.453733699103,13862.545275151,0.0,1.0
2021-04-06,24.46,25.16,24.355,25.16,26413,21.7082342403185,22.3294837893056,21.6150468079705,22.3294837893056,29761.1483664606,0.0,1.0
2021-04-07,24.31,24.65,24.18,24.65,23800,21.5751093369642,21.8768591179007,21.4597344207237,21.8768591179007,26816.9208769076,0.0,1.0
2021-04-08,24.43,25.44,24.33,24.37,17578,21.6816092596477,22.5779836089004,21.5928593240781,21.6283592983059,19806.2115619446,0.0,1.0
2021-04-09,24.56,25.32,24.38,24.69,23633,21.7969841758881,22.4714836862169,21.6372342918629,21.9123590921286,26628.7517262168,0.0,1.0
2021-04-12,24.12,24.8,24.12,24.74,15805,21.406484459382,22.0099840212551,21.406484459382,21.9567340599134,17808.4636327532,0.0,1.0
2021-04-13,24.75,24.94,24.12,24.12,27852,21.9656090534703,22.1342339310525,21.406484459382,21.406484459382,31382.5579942703,0.0,1.0
2021-04-14,24.39,25.0,24.36,25.0,15880,21.6461092854198,22.1874838923943,21.619484304749,22.1874838923943,17892.9707363569,0.0,1.0
2021-04-15,24.28,24.555,24.18,24.31,23920,21.5484843562933,21.7925466791096,21.4597344207237,21.5751093369642,26952.1322426736,0.0,1.0
2021-04-16,24.22,24.88,24.15,24.25,29881,21.4952343949516,22.0809839697108,21.4331094400529,21.5218593756224,33668.7568370956,0.0,1.0
2021-04-19,24.32,24.42,23.77,24.23,22912,21.5839843305211,21.6727342660907,21.0958596848885,21.5041093885085,25816.3567702399,0.0,1.0
2021-04-20,24.0,24.32,23.745,24.25,19969,21.2999845366985,21.5839843305211,21.0736722009961,21.5218593756224,22500.2980248306,0.0,1.0
2021-04-21,24.16,24.38,23.83,23.83,22362,21.4419844336098,21.6372342918629,21.1491096462302,21.1491096462302,25196.6380104794,0.0,1.0
2021-04-22,24.04,24.36,24.0,24.11,24753,21.3354845109263,21.619484304749,21.2999845366985,21.397609465825,27890.7244733654,0.0,1.0
2021-04-23,24.65,24.825,24.02,24.02,21231,21.8768591179007,22.0321715051475,21.3177345238124,21.3177345238124,23922.2708881356,0.0,1.0
2021-04-26,24.65,24.7656,24.6,24.72,17910,21.8768591179007,21.9794540434192,21.832484150116,21.9389840727994,20180.2963405637,0.0,1.0
2021-04-27,25.21,25.23,24.6,24.6,52010,22.3738587570904,22.3916087442043,21.832484150116,21.832484150116,58602.8594457128,0.0,1.0
2021-04-28,24.9,25.25,24.65,25.235,30788,22.0987339568247,22.4093587313182,21.8768591179007,22.3960462409828,34690.7294100098,0.0,1.0
2021-04-29,25.16,25.44,24.5,25.13,18828,22.3294837893056,22.5779836089004,21.7437342145464,22.3028588086347,21214.663288673,0.0,1.0
2021-04-30,26.46,26.86,25.505,25.65,49106,23.4832329517101,23.8382326939884,22.6356710670206,22.7643584735965,55330.7443941776,0.0,1.0
2021-05-03,27.24,27.38,26.555,26.7,43699,24.1754824491528,24.2997323589502,23.5675453905012,23.6962327970771,49238.3456050415,0.0,1.0
2021-05-04,27.8,27.94,27.0,27.04,36506,24.6724820883424,24.7967319981398,23.9624826037858,23.9979825780136,41133.550988756,0.0,1.0
2021-05-05,27.19,28.31,26.89,28.31,42125,24.131107481368,25.1251067597473,23.8648576746593,25.1251067597473,47464.8231907452,0.0,1.0
2021-05-06,27.28,27.365,27.0,27.13,18555,24.2109824233806,24.2864198686148,23.9624826037858,24.0778575200262,20907.0574315555,0.0,1.0
2021-05-07,26.77,27.635,26.53,27.1,21011,23.918107636001,24.6909564632383,23.7036755914496,24.2129516972592,23516.2613430751,0.18,1.0
2021-05-10,26.77,27.42,26.66,26.8,28230,23.918107636001,24.4988610899943,23.8198262822483,23.9449116415699,31596.0238786831,0.0,1.0
2021-05-11,26.44,26.885,26.21,26.57,18421,23.6232635747429,24.0208563240152,23.4177661987145,23.7394142655415,20617.4408738654,0.0,1.0
2021-05-12,26.05,26.758,25.87,26.52,36571,23.2748115023469,23.9073860337734,23.1139874689334,23.6947409229267,40931.5688723811,0.0,1.0
2021-05-13,27.07,27.49,26.12,26.6454,21682,24.1861476916902,24.5614037696551,23.3373541820077,23.8067816662048,24267.2684993839,0.0,1.0
2021-05-14,27.31,27.485,26.865,27.16,12262,24.4005797362416,24.5569364353936,24.0029869869693,24.266559708397,13724.0681827989,0.0,1.0
2021-05-17,27.31,27.49,27.02,27.05,13378,24.4005797362416,24.5614037696551,24.1414743490754,24.1682783546443,14973.1352266745,0.0,1.0
2021-05-18,28.0,28.23,27.17,27.17,46596,25.0170718643268,25.2225692403552,24.27549437692,24.27549437692,52151.9067889166,0.0,1.0
2021-05-19,27.62,28.6099,27.25,27.95,35937,24.6775544604538,25.561997297543,24.3469717251038,24.9723985217119,40221.973437061,0.0,1.0
2021-05-20,27.4,27.63,27.06,27.63,37748,24.4809917529484,24.6864891289768,24.1772130231673,24.6864891289768,42248.909294103,0.0,1.0
2021-05-21,28.01,28.06,27.54,27.56,21150,25.0260065328498,25.0706798754646,24.60607711227,24.6239464493159,23671.8351057083,0.0,1.0
2021-05-24,28.0,28.59,27.95,28.0,25710,25.0170718643268,25.5442173071823,24.9723985217119,25.0170718643268,28775.5499086412,0.0,1.0
2021-05-25,27.14,28.22,27.13,28.13,36928,24.248690371351,25.2136345718322,24.2397557028281,25.1332225551255,41331.1360181371,0.0,1.0
2021-05-26,27.1,27.41,27.04,27.27,38016,24.2129516972592,24.4899264214713,24.1593436861213,24.3648410621497,42548.8644623455,0.0,1.0
2021-05-27,27.37,27.74,27.11,27.18,22808,24.4541877473794,24.7847704827295,24.2218863657821,24.2844290454429,25527.5279002836,0.0,1.0
2021-05-28,27.41,27.7,27.06,27.33,17080,24.4899264214713,24.7490318086376,24.1772130231673,24.4184490732876,19116.5457969503,0.0,1.0
2021-06-01,27.77,28.06,27.4,27.4,28090,24.8115744882984,25.0706798754646,24.4809917529484,24.4809917529484,31439.3308803474,0.0,1.0
2021-06-02,27.49,27.82,27.36,27.82,17747,24.5614037696551,24.8562478309133,24.4452530788565,24.8562478309133,19863.0760104495,0.0,1.0
2021-06-03,27.64,27.72,27.32,27.32,14422,24.6954237974997,24.7669011456835,24.4095144047646,24.4095144047646,16141.6172999776,0.0,1.0
2021-06-04,27.75,27.99,27.38,27.56,19956,24.7937051512525,25.0081371958038,24.4631224159024,24.6239464493159,22335.4676770456,0.0,1.0
2021-06-07,27.41,28.285,27.32,27.92,42854,24.4899264214713,25.2717099172316,24.4095144047646,24.945594516143,47963.726790545,0.0,1.0
2021-06-08,27.46,28.0,27.3,27.46,38792,24.5345997640862,25.0170718643268,24.3916450677186,24.5345997640862,43417.3913674061,0.0,1.0
2021-06-09,27.15,27.35,26.99,27.35,90090,24.257625039874,24.4363184103335,24.1146703435064,24.4363184103335,100831.944428996,0.0,1.0
2021-06-10,27.1,27.4485,27.1,27.15,80647,24.2129516972592,24.5243248952848,24.2129516972592,24.257625039874,90263.0016912557,0.0,1.0
2021-06-11,27.32,27.35,27.2,27.28,18413,24.4095144047646,24.4363184103335,24.3022983824889,24.3737757306727,20608.4869882462,0.0,1.0
2021-06-14,27.12,27.33,27.07,27.33,37494,24.2308210343051,24.4184490732876,24.1861476916902,24.4184490732876,41964.6234256941,0.0,1.0
2021-06-15,27.75,28.09,27.06,27.11,58555,24.7937051512525,25.0974838810336,24.1772130231673,24.2218863657821,65536.8465538889,0.0,1.0
2021-06-16,27.52,27.79,27.22,27.74,67277,24.5882077752241,24.8294438253443,24.3201677195348,24.7847704827295,75298.8203502004,0.0,1.0
2021-06-17,26.97,27.86,26.9,27.64,47748,24.0968010064605,24.8919865050052,24.0342583267997,24.6954237974997,53441.2663180786,0.0,1.0
2021-06-18,26.26,26.92,26.16,26.81,88412,23.4624395413293,24.0521276638456,23.3730928560996,23.9538463100929,98953.8669203731,0.0,1.0
2021-06-21,26.7,27.17,26.37,26.39,64641,23.8555649563402,24.27549437692,23.5607208950821,23.578590232128,72348.5150386806,0.0,1.0
2021-06-22,26.61,26.935,26.25,26.76,75808,23.7751529396334,24.0655296666301,23.4535048728064,23.909172967478,84847.0201273542,0.0,1.0
2021-06-23,26.64,27.085,26.57,26.61,60332,23.8019569452024,24.1995496944747,23.7394142655415,23.7751529396334,67525.7283970494,0.0,1.0
2021-06-24,26.91,27.05,26.276,26.78,73986,24.0431929953226,24.1682783546443,23.4767350109661,23.927042304524,82807.7726775859,0.0,1.0
2021-06-25,26.9,27.465,26.63,27.0,1167644,24.0342583267997,24.5390670983477,23.7930222766794,24.1236050120294,1306868.85249029,0.0,1.0
2021-06-28,27.91,28.055,26.9,26.9,56299,24.93665984762,25.0662125412032,24.0342583267997,24.0342583267997,63011.8508092802,0.0,1.0
2021-06-29,27.5,28.13,27.5,28.08,42952,24.5703384381781,25.1332225551255,24.5703384381781,25.0885492125106,48073.4118893799,0.0,1.0
2021-06-30,27.07,27.68,26.9,27.68,63566,24.1861476916902,24.7311624715916,24.0342583267997,24.7311624715916,71145.3366586033,0.0,1.0
2021-07-01,28.14,28.22,27.16,27.21,42304,25.1421572236484,25.2136345718322,24.266559708397,24.3112330510119,47348.1471542264,0.0,1.0
2021-07-02,27.45,28.13,27.37,28.04,23878,24.5256650955632,25.1332225551255,24.4541877473794,25.0528105384187,26725.1101018489,0.0,1.0
2021-07-06,26.67,27.3118,26.5,27.3118,49059,23.8287609507713,24.4021879765757,23.6768715858807,24.4021879765757,54908.5843239218,0.0,1.0
2021-07-07,26.62,26.85,26.41,26.53,32823,23.7840876081564,23.9895849841848,23.596459569174,23.7036755914496,36736.6734597951,0.0,1.0
2021-07-08,26.04,26.39,25.7601,26.31,41797,23.2658768338239,23.578590232128,23.0157954618659,23.5071128839442,46780.6946531108,0.0,1.0
2021-07-09,26.71,26.725,26.26,26.26,21685,23.8644996248632,23.8779016276476,23.4624395413293,23.4624395413293,24270.626206491,0.0,1.0
2021-07-12,26.74,26.88,26.43,26.43,29114,23.8913036304321,24.0163889897537,23.6143289062199,23.6143289062199,32585.4282396025,0.0,1.0
2021-07-13,26.6,26.9,26.39,26.7,26854,23.7662182711105,24.0342583267997,23.578590232128,23.8555649563402,30055.955552184,0.0,1.0
2021-07-14,26.57,26.86,26.44,26.62,27272,23.7394142655415,23.9985196527078,23.6232635747429,23.7840876081564,30523.7960757863,0.0,1.0
2021-07-15,27.11,27.17,26.5,26.5,18460,24.2218863657821,24.27549437692,23.6768715858807,23.6768715858807,20661.0910662589,0.0,1.0
2021-07-16,26.61,27.15,26.61,27.11,16930,23.7751529396334,24.257625039874,23.7751529396334,24.2218863657821,18948.6604415907,0.0,1.0
2021-07-19,25.86,26.58,25.695,26.32,29003,23.1050528004104,23.7483489340645,22.9576307697813,23.5160475524672,32461.1930766364,0.0,1.0
2021-07-20,26.63,27.295,25.81,25.81,29657,23.7930222766794,24.3871777334571,23.0603794577955,23.0603794577955,33193.1732260044,0.0,1.0
2021-07-21,27.14,27.6,26.92,27.09,17256,24.248690371351,24.6596851234078,24.0521276638456,24.2040170287362,19313.5312805723,0.0,1.0
2021-07-22,26.43,27.0157,26.23,27.0,35261,23.6143289062199,24.1376324416105,23.4356355357604,24.1236050120294,39465.3701022403,0.0,1.0
2021-07-23,26.86,26.86,26.2,26.54,7875,23.9985196527078,23.9985196527078,23.4088315301915,23.7126102599726,8813.98115638077,0.0,1.0
2021-07-26,27.0,27.37,26.63,26.63,24342,24.1236050120294,24.4541877473794,23.7930222766794,23.7930222766794,27244.4354677614,0.0,1.0
2021-07-27,26.92,27.28,26.72,26.93,11653,24.0521276638456,24.3737757306727,23.8734342933861,24.0610623323686,13042.4536400388,0.0,1.0
2021-07-28,27.02,27.34,26.7,26.83,14264,24.1414743490754,24.4273837418105,23.8555649563402,23.9717156471389,15964.7780589987,0.0,1.0
2021-07-29,27.07,27.32,26.91,26.92,15210,24.1861476916902,24.4095144047646,24.0431929953226,24.0521276638456,17023.5750334669,0.0,1.0
2021-07-30,27.58,27.97,27.35,27.35,10123,24.6418157863619,24.9902678587579,24.4363184103335,24.4363184103335,11330.0230153705,0.0,1.0
2021-08-02,27.38,27.8,27.11,27.255,33797,24.4631224159024,24.8383784938673,24.2218863657821,24.3514390593652,37826.8090339303,0.0,1.0
2021-08-03,27.6,28.0,27.16,27.32,19267,24.6596851234078,25.0170718643268,24.266559708397,24.4095144047646,21564.3142780938,0.0,1.0
2021-08-04,27.38,27.88,27.31,27.5,26133,24.4631224159024,24.9098558420511,24.4005797362416,24.5703384381781,29248.9866107554,0.0,1.0
2021-08-05,27.73,28.1,27.55,27.55,33128,24.7758358142065,25.1064185495565,24.615011780793,24.615011780793,37078.0403490263,0.0,1.0
2021-08-06,28.13,28.53,27.9279,27.9279,26022,25.294046588539,25.6537201980454,25.1123214973359,25.1123214973359,28939.5711136104,0.18,1.0
2021-08-09,28.54,29.0473,28.12,28.17,21266,25.6627120382831,26.1188680935396,25.2850547483013,25.3300139494896,23650.3312313442,0.0,1.0
2021-08-10,29.16,29.21,28.39,28.39,12980,26.220206133018,26.2651653342063,25.5278344347182,25.5278344347182,14435.3098553018,0.0,1.0
2021-08-11,29.32,29.4,28.95,28.95,11456,26.3640755768206,26.4360102987219,26.0313774880272,26.0313774880272,12740.4398846177,0.0,1.0
2021-08-12,29.09,29.34,28.68,29.34,8850,26.1572632513544,26.3820592572959,25.7885978016103,26.3820592572959,9842.25671952396,0.0,1.0
2021-08-13,28.76,29.18,28.58,29.12,10718,25.8605325235116,26.2381898134933,25.6986793992337,26.1842387720674,11919.6957649557,0.0,1.0
2021-08-16,28.65,29.09,28.31,28.71,12782,25.7616222808973,26.1572632513544,25.4558997128169,25.8155733223233,14215.1102134413,0.0,1.0
2021-08-17,28.1,28.59,28.03,28.585,21099,25.267071067826,25.7076712394714,25.2041281861624,25.7031753193525,23464.6072909871,0.0,1.0
2021-08-18,28.3,28.63,28.03,28.1,10571,25.4469078725792,25.743638600422,25.2041281861624,25.267071067826,11756.2142126653,0.0,1.0
2021-08-19,27.85,28.17,27.78,28.0,14170,25.0422750618845,25.3300139494896,24.9793321802209,25.1771526654494,15758.7319452717,0.0,1.0
2021-08-20,28.51,28.51,26.9464,27.92,10159,25.6357365175701,25.6357365175701,24.2297723780095,25.1052179435481,11298.0210184908,0.0,1.0
2021-08-23,28.11,28.7,28.03,28.7,15293,25.2760629080637,25.8065814820856,25.2041281861624,25.8065814820856,17007.6420352181,0.0,1.0
2021-08-24,27.85,28.1,27.81,28.06,10145,25.0422750618845,25.267071067826,25.0063077009339,25.2311037068754,11282.4513468441,0.0,1.0
2021-08-25,28.0,28.15,27.74,27.87,26939,25.1771526654494,25.3120302690143,24.9433648192702,25.0602587423598,29959.3846064696,0.0,1.0
2021-08-26,27.55,28.2275,27.28,28.01,18851,24.7725198547547,25.3817170308562,24.5297401683379,25.1861445056871,20964.5628722877,0.0,1.0
2021-08-27,28.07,28.2442,27.7696,27.99,15980,25.240095547113,25.3967334040531,24.9699806663737,25.1681608252117,17771.66806531,0.0,1.0
2021-08-30,27.9,28.09,27.83,28.04,7532,25.0872342630728,25.2580792275884,25.0242913814092,25.2131200264,8376.48334592706,0.0,1.0
2021-08-31,28.34,28.4,27.72,27.76,13615,25.4828752335299,25.5368262749558,24.9253811387949,24.9613484997456,15141.5056764202,0.0,1.0
2021-09-01,27.9,28.18,27.65,28.18,11273,25.0872342630728,25.3390057897273,24.8624382571313,25.3390057897273,12536.9220338072,0.0,1.0
2021-09-02,27.68,28.1,27.66,27.86,9119,24.8894137778443,25.267071067826,24.871430097369,25.0512669021222,10141.4168390213,0.0,1.0
2021-09-03,28.0,28.0,27.49,27.75,16643,25.1771526654494,25.1771526654494,24.7185688133287,24.9523566595079,18509.0032297217,0.0,1.0
2021-09-07,28.02,28.33,27.81,28.12,12219,25.1951363459247,25.4738833932922,25.0063077009339,25.2850547483013,13588.9869893631,0.0,1.0
2021-09-08,27.51,27.875,27.4,27.84,17176,24.736552493804,25.0647546624787,24.6376422511898,25.0332832216468,19101.7628716999,0.0,1.0
2021-09-09,27.62,27.99,27.2518,27.41,20222,24.8354627364183,25.1681608252117,24.5043831788676,24.6466340914274,22489.2785742614,0.0,1.0
2021-09-10,27.58,27.85,27.32,27.7872,12591,24.7994953754677,25.0422750618845,24.5657075292885,24.985806305192,14002.6954074041,0.0,1.0
2021-09-13,27.66,27.76,27.25,27.59,25695,24.871430097369,24.9613484997456,24.5027646476249,24.8084872157053,28575.9080687195,0.0,1.0
2021-09-14,27.24,27.615,26.91,27.0501,17535,24.4937728073872,24.8309668162995,24.1970420795444,24.323017761274,19501.0137374975,0.0,1.0
2021-09-15,27.24,27.3054,26.85,27.08,19800,24.4937728073872,24.5525794425415,24.1430910381184,24.3499033635846,22019.9641860536,0.0,1.0
2021-09-16,27.11,27.86,26.96,27.32,83692,24.3768788842976,25.0512669021222,24.2420012807327,24.5657075292885,93075.497104,0.0,1.0
2021-09-17,26.95,27.36,26.81,27.28,54160,24.2330094404951,24.6016748902391,24.1071236771678,24.5297401683379,60232.3868846799,0.0,1.0
2021-09-20,27.05,27.07,26.57,26.74,16844,24.3229278428717,24.340911523347,23.891319511464,24.0441807955042,18732.5392297922,0.0,1.0
2021-09-21,26.92,27.28,26.71,27.28,17606,24.2060339197821,24.5297401683379,24.0172052747912,24.5297401683379,19579.9742151343,0.0,1.0
2021-09-22,27.32,27.405,27.1,27.2353,10944,24.5657075292885,24.6421381713086,24.36788704406,24.4895466424755,12171.0347501096,0.0,1.0
2021-09-23,28.15,28.49,27.5,27.51,49088,25.3120302690143,25.6177528370948,24.7275606535664,24.736552493804,54591.7172709596,0.0,1.0
2021-09-24,28.38,28.51,28.095,28.18,14666,25.5188425944805,25.6357365175701,25.2625751477072,25.3390057897273,16310.3431693264,0.0,1.0
2021-09-27,29.18,29.38,28.45,28.45,9945,26.2381898134933,26.4180266182466,25.5817854761441,25.5817854761441,11060.0274661769,0.0,1.0
2021-09-28,28.84,29.235,28.69,29.22,17400,25.9324672454129,26.2876449348005,25.797589641848,26.274157174444,19350.8776180471,0.0,1.0
2021-09-29,29.01,29.325,28.65,28.95,7540,26.0853285294531,26.3685714969394,25.7616222808973,26.0313774880272,8385.38030115375,0.0,1.0
2021-09-30,28.71,29.42,28.29,29.37,14260,25.8155733223233,26.4539939791972,25.4379160323416,26.4090347780089,15858.8226915719,0.0,1.0
2021-10-01,29.08,29.15,28.36,28.61,13178,26.1482714111167,26.2112142927804,25.5008589140052,25.7256549199467,14655.5094971624,0.0,1.0
2021-10-04,29.08,29.2357,29.08,29.11,5382,26.1482714111167,26.2882743636171,26.1482714111167,26.1752469318297,5985.42662875458,0.0,1.0
2021-10-05,29.12,29.31,29.08,29.09,5866,26.1842387720674,26.3550837365829,26.1482714111167,26.1572632513544,6523.69241996921,0.0,1.0
2021-10-06,29.38,29.4,29.07,29.15,8667,26.4180266182466,26.4360102987219,26.1392795708791,26.2112142927804,9638.73886871345,0.0,1.0
2021-10-07,29.22,29.4,29.1,29.4,7831,26.274157174444,26.4360102987219,26.1662550915921,26.4360102987219,8709.00704752453,0.0,1.0
2021-10-08,28.92,29.35,28.92,29.13,8659,26.0044019673142,26.3910510975336,26.0044019673142,26.193230612305,9629.84191348677,0.0,1.0
2021-10-11,28.79,29.29,28.79,29.18,11615,25.8875080442246,26.3371000561076,25.8875080442246,26.2381898134933,12917.2668697481,0.0,1.0
2021-10-12,28.93,28.9886,28.475,28.77,7619,26.0133938075518,26.0660859913445,25.6042650767383,25.8695243637493,8473.2377340173,0.0,1.0
2021-10-13,28.9,28.96,28.55,28.93,8037,25.9864182868389,26.0403693282648,25.6717038785207,26.0133938075518,8938.10364461174,0.0,1.0
2021-10-14,28.51,29.03,28.51,29.03,9467,25.6357365175701,26.1033122099284,25.6357365175701,26.1033122099284,10528.4343913823,0.0,1.0
2021-10-15,28.7,28.9273,28.66,28.66,8062,25.8065814820856,26.0109660106877,25.770614121135,25.770614121135,8965.90662969517,0.0,1.0
2021-10-18,28.49,28.69,28.12,28.655,4816,25.6177528370948,25.797589641848,25.2850547483013,25.7661182010162,5355.96704646637,0.0,1.0
2021-10-19,28.19,28.54,28.0,28.39,15865,25.347997629965,25.6627120382831,25.1771526654494,25.5278344347182,17643.7743339263,0.0,1.0
2021-10-20,28.43,28.55,28.0,28.0,14027,25.5638017956688,25.6717038785207,25.1771526654494,25.1771526654494,15599.6988705946,0.0,1.0
2021-10-21,28.77,28.77,28.36,28.51,5258,25.8695243637493,25.8695243637493,25.5008589140052,25.6357365175701,5847.52382274089,0.0,1.0
2021-10-22,28.94,28.94,28.5149,28.66,6295,26.0223856477895,26.0223856477895,25.6401425192865,25.770614121135,7000.79164400037,0.0,1.0
2021-10-25,29.18,29.35,28.62,28.87,15163,26.2381898134933,26.3910510975336,25.7346467601844,25.9594427661259,16863.0665127844,0.0,1.0
2021-10-26,28.92,29.0,28.6197,28.6197,4588,26.0044019673142,26.0763366892155,25.7343770049772,25.7343770049772,5102.40382250575,0.0,1.0
2021-10-27,28.2,28.82,28.2,28.82,17191,25.3569894702026,25.9144835649376,25.3569894702026,25.9144835649376,19118.4446627499,0.0,1.0
2021-10-28,28.59,29.0,28.2,28.55,15441,25.7076712394714,26.0763366892155,25.3569894702026,25.6717038785207,17172.2357069118,0.0,1.0
2021-10-29,29.2,29.61,28.785,29.05,13106,26.2561734939687,26.6248389437127,25.8830121241058,26.1212958904038,14575.4369001221,0.0,1.0
2021-11-01,30.02,30.13,29.3191,29.38,13418,26.9935043934568,27.0924146360711,26.3632663111992,26.4180266182466,14922.418153963,0.0,1.0
2021-11-02,30.31,30.56,29.9,30.15,18305,27.254267760349,27.4790637662905,26.8856023106049,27.1103983165464,20357.3456780662,0.0,1.0
2021-11-03,30.79,31.89,29.9402,29.9402,6330,27.6858760917567,28.6749785178993,26.9217495083603,26.9217495083603,7039.71582311713,0.0,1.0
2021-11-04,30.69,31.4,30.37,30.8,16974,27.5959576893801,28.234378346254,27.3082188017749,27.6948679319943,18877.1147522259,0.0,1.0
2021-11-05,30.53,31.31,30.3399,31.26,3753,27.6139413698554,28.3194400357082,27.4419986821905,28.2742157622561,4149.32039093411,0.18,1.0
2021-11-08,31.2,31.235,30.64,31.11,6269,28.2199466341136,28.2516036255301,27.71343477145,28.1385429418998,6931.01239828562,0.0,1.0
2021-11-09,30.82,31.264,30.2748,30.93,8539,27.8762421558776,28.2778337041323,27.3831166781559,27.9757355574722,9440.72657026016,0.0,1.0
2021-11-10,30.97,31.26,30.56,30.62,18297,28.0119149762339,28.2742157622561,27.6410759339267,27.6953450620692,20229.1807068802,0.0,1.0
2021-11-11,30.8,30.89,30.42,30.42,9085,27.8581524464968,27.9395561387106,27.5144479682608,27.5144479682608,10044.3846926822,0.0,1.0
2021-11-12,30.92,31.24,30.18,31.0,26567,27.9666907027818,28.2561260528753,27.2973714556907,28.0390495403052,29372.5006197566,0.0,1.0
2021-11-15,31.0,31.8942,30.93,30.93,8628,28.0390495403052,28.8478404467226,27.9757355574722,27.9757355574722,9539.12505541686,0.0,1.0
2021-11-16,30.65,31.1,30.65,30.95,7559,27.7224796261405,28.1294980872094,27.7224796261405,27.9938252668531,8357.2376325795,0.0,1.0
2021-11-17,30.19,30.76,30.19,30.65,6256,27.3064163103811,27.8219730277351,27.3064163103811,27.7224796261405,6916.639585847,0.0,1.0
2021-11-18,30.43,30.48,29.526,30.16,11107,27.5234928229512,27.5687170964033,26.7058379589371,27.2792817463098,12279.9098273661,0.0,1.0
2021-11-19,30.03,30.753,29.55,30.23,9240,27.1616986353344,27.8156416294518,26.7275456101941,27.3425957291428,10215.7528409888,0.0,1.0
2021-11-22,29.78,30.305,29.78,30.12,7941,26.9355772680738,27.4104321393209,26.9355772680738,27.2431023275481,8779.57719808361,0.0,1.0
2021-11-23,29.65,30.24,29.63,29.84,21323,26.8179941570984,27.3516405838332,26.7999044477175,26.9898463962164,23574.7292022083,0.0,1.0
2021-11-24,29.28,29.56,28.88,29.5,19541,26.4833345335528,26.7365904648846,26.1215403459359,26.682321336742,21604.5482971605,0.0,1.0
2021-11-26,29.11,29.78,28.56,29.1,6829,26.3295720038156,26.9355772680738,25.8321049958425,26.3205271491252,7550.14893410313,0.0,1.0
2021-11-29,28.75,29.65,28.55,29.58,8249,26.0039572349605,26.8179941570984,25.823060141152,26.7546801742654,9120.10229278322,0.0,1.0
2021-11-30,28.61,28.75,28.31,28.65,2982,25.8773292692946,26.0039572349605,25.6059836285819,25.9135086880563,3296.90205322822,0.0,1.0
2021-12-01,28.77,30.24,28.72,30.24,6257,26.0220469443413,27.3516405838332,25.9768226708892,27.3516405838332,6917.74518680382,0.0,1.0
2021-12-02,29.5,29.86,28.55,28.9,8243,26.682321336742,27.0079361055972,25.823060141152,26.1396300553168,9113.46868704234,0.0,1.0
2021-12-03,29.15,29.56,28.6,29.35,6610,26.3657514225773,26.7365904648846,25.8682844146041,26.5466485163857,7308.02232456021,0.0,1.0
2021-12-06,28.85,29.22,28.7637,29.22,10670,26.0944057818647,26.4290654054102,26.0163486858863,26.4290654054102,11796.7622092371,0.0,1.0
2021-12-07,28.78,29.4333,28.45,28.83,11004,26.0310917990317,26.6219921559569,25.7326115942478,26.0763160724838,12166.032928814,0.0,1.0
2021-12-08,28.68,29.11,28.31,29.08,12926,25.9406432521275,26.3295720038156,25.6059836285819,26.3024374397444,14290.9979678162,0.0,1.0
2021-12-09,28.31,29.365,28.31,28.6,11405,25.6059836285819,26.5602157984214,25.6059836285819,25.8682844146041,12609.3789124976,0.0,1.0
2021-12-10,28.42,29.26,28.25,28.27,15658,25.7054770301766,26.4652448241719,25.5517145004394,25.5698042098203,17311.4997818402,0.0,1.0
2021-12-13,28.25,29.1,28.25,28.7,19974,25.5517145004394,26.3205271491252,25.5517145004394,25.9587329615084,22083.2735114623,0.0,1.0
2021-12-14,28.06,28.59,28.06,28.4,26463,25.3798622613214,25.8592395599137,25.3798622613214,25.6873873207957,29257.5181202476,0.0,1.0
2021-12-15,28.7,29.12,28.25,28.25,14307,25.9587329615084,26.338616858506,25.5517145004394,25.5517145004394,15817.8328891804,0.0,1.0
2021-12-16,28.52,29.09,28.3,28.69,13968,25.7959255770808,26.3114822944348,25.5969387738915,25.9496881068179,15443.0341648195,0.0,1.0
2021-12-17,28.25,28.52,28.21,28.34,15806,25.5517145004394,25.7959255770808,25.5155350816777,25.6331181926532,17475.1287234491,0.0,1.0
2021-12-20,28.32,28.458,28.04,28.25,12611,25.6150284832724,25.7398474780002,25.3617725519406,25.5517145004394,13942.7336664189,0.0,1.0
2021-12-21,28.61,29.28,28.25,28.415,18205,25.8773292692946,26.4833345335528,25.5517145004394,25.7009546028314,20127.465418853,0.0,1.0
2021-12-22,28.65,28.99,28.45,28.58,6425,25.9135086880563,26.2210337475306,25.7326115942478,25.8501947052233,7103.48614754905,0.0,1.0
2021-12-23,28.8,29.44,28.58,28.59,6007,26.0491815084126,26.6280522085995,25.8501947052233,25.8592395599137,6641.34494759956,0.0,1.0
2021-12-27,28.68,29.0175,28.2,28.57,16620,25.9406432521275,26.2459070979292,25.5064902269873,25.8411498505329,18375.0879022981,0.0,1.0
2021-12-28,29.17,29.3,28.6,28.68,10383,26.3838411319581,26.5014242429336,25.8682844146041,25.9406432521275,11479.4547346307,0.0,1.0
2021-12-29,29.11,29.39,28.92,29.39,11576,26.3295720038156,26.5828279351474,26.1577197646976,26.5828279351474,12798.4366761133,0.0,1.0
2021-12-30,28.95,29.29,28.95,29.2484,4224,26.1848543287689,26.4923793882432,26.1848543287689,26.454752792731,4670.0584415949,0.0,1.0
2021-12-31,29.17,29.41,29.05,29.28,2346,26.3838411319581,26.6009176445282,26.2753028756731,26.4833345335528,2593.73984469263,0.0,1.0
2022-01-03,29.1,29.155,28.97,29.05,11096,26.3205271491252,26.3702738499225,26.2029440381497,26.2753028756731,12267.7482168412,0.0,1.0
2022-01-04,29.655,30.19,29.16,29.16,10924,26.8225165844436,27.3064163103811,26.3747962772677,26.3747962772677,12077.5848522686,0.0,1.0
2022-01-05,30.0001,30.35,29.7723,30.12,18741,27.13465451981,27.4511339854278,26.9286127299622,27.2431023275481,20720.0675317069,0.0,1.0
2022-01-06,30.5,30.69,30.14,30.14,8302,27.5868068057841,27.7586590449021,27.261192036929,27.261192036929,9178.69914349454,0.0,1.0
2022-01-07,30.8,31.76,30.19,30.19,18782,27.8581524464968,28.7264584967772,27.3064163103811,27.3064163103811,20765.3971709364,0.0,1.0
2022-01-10,30.36,30.99,30.21,30.8,6310,27.4601788401182,28.0300046856148,27.3245060197619,27.8581524464968,6976.34203751513,0.0,1.0
2022-01-11,30.39,30.65,30.33,30.4,5078,27.4873134041895,27.7224796261405,27.433044276047,27.4963582588799,5614.2416587166,0.0,1.0
2022-01-12,30.33,30.77,30.07,30.07,6670,27.433044276047,27.8310178824255,27.197878054096,27.197878054096,7374.35838196922,0.0,1.0
2022-01-13,30.22,30.9799,30.19,30.9799,8033,27.3335508744524,28.0208693823774,27.3064163103811,28.0208693823774,8881.29248611075,0.0,1.0
2022-01-14,30.3,30.45,30.2,30.23,2870,27.4059097119757,27.541582532332,27.3154611650715,27.3425957291428,3173.07474606472,0.0,1.0
2022-01-18,31.0,31.64,30.37,30.37,16266,28.0390495403052,28.6179202404921,27.4692236948087,27.4692236948087,17983.7051635849,0.0,1.0
2022-01-19,31.52,31.52,31.1,31.35,29016,28.5093819842071,28.5093819842071,28.1294980872094,28.3556194544699,32080.1173630014,0.0,1.0
2022-01-20,31.58,33.39,31.39,31.5,14224,28.5636511123496,30.2007698113158,28.3917988732316,28.4912922748262,15726.0680097647,0.0,1.0
2022-01-21,31.78,32.18,31.1001,31.73,28448,28.744548206158,29.1063423937749,28.1295885357563,28.6993239327059,31452.1360195294,0.0,1.0
2022-01-24,31.45,32.0725,31.04,31.76,31830,28.4460680013741,29.0091102058528,28.0752289590669,28.7264584967772,35191.2784554844,0.0,1.0
2022-01-25,31.44,32.665,31.29,31.45,13382,28.4370231466837,29.5450178462603,28.3013503263274,28.4460680013741,14795.1520041248,0.0,1.0
2022-01-26,31.25,32.47,31.04,31.74,9399,28.2651709075657,29.3686431797971,28.0752289590669,28.7083687873963,10391.5433931228,0.0,1.0
2022-01-27,30.71,31.53,30.5,31.53,13708,27.776748754283,28.5184268388975,27.5868068057841,28.5184268388975,15155.5779160471,0.0,1.0
2022-01-28,32.97,33.49,30.94,30.94,51857,29.8208859143181,30.29121835822,27.9847804121627,27.9847804121627,57333.148817658,0.0,1.0
2022-01-31,33.68,33.97,33.01,33.26,24677,30.463070597338,30.7253713833602,29.8570653330798,30.0831867003403,27282.9148113725,0.0,1.0
2022-02-01,33.66,33.97,33.345,33.68,15956,30.4449808879572,30.7253713833602,30.1600679652089,30.463070597338,17640.9688669717,0.0,1.0
2022-02-02,33.58,34.065,33.288,33.5624,15667,30.3726220504338,30.8112975029192,30.1085122934735,30.3567031061787,17321.4501904516,0.0,1.0
2022-02-03,33.98,34.2171,33.51,33.51,14264,30.7344162380507,30.9488697427605,30.3093080676009,30.3093080676009,15770.2920480373,0.0,1.0
2022-02-04,33.505,34.0152,33.13,34.0,16600,30.4834215203915,30.9476101984904,30.1422401125375,30.9337809787587,18245.4256202162,0.1975,1.0
2022-02-07,33.85,34.0,33.41,33.83,33008,30.7973084156171,30.9337809787587,30.3969888970685,30.7791120738649,36279.8198115721,0.0,1.0
2022-02-08,33.73,33.93,33.48,33.87,16912,30.6881303651038,30.870093782626,30.4606760932012,30.8155047573693,18588.3516921143,0.0,1.0
2022-02-09,33.66,33.96,33.52,33.915,11708,30.6244431689711,30.8973882952543,30.4970687767056,30.8564465263118,12868.520672379,0.0,1.0
2022-02-10,33.52,34.1699,33.5,33.81,6250,30.4970687767056,31.0883589019437,30.4788724349534,30.7609157321127,6869.51265821393,0.0,1.0
2022-02-11,33.69,34.14,33.56,33.72,15945,30.6517376815994,31.0611553710242,30.5334614602101,30.6790321942277,17525.5006936354,0.0,1.0
2022-02-14,33.41,33.93,33.2801,33.93,9611,30.3969888970685,30.870093782626,30.2788036573879,30.870093782626,10563.661785295,0.0,1.0
2022-02-15,33.47,33.6,33.47,33.55,11973,30.4515779223251,30.5698541437145,30.4515779223251,30.5243632893339,13159.7880090873,0.0,1.0
2022-02-16,33.6,33.99,33.5,33.745,8376,30.5698541437145,30.9246828078826,30.4788724349534,30.701777621418,9206.24608403197,0.0,1.0
2022-02-17,33.49,33.66,33.24,33.66,7448,30.4697742640773,30.6244431689711,30.2423199921747,30.6244431689711,8186.26084454037,0.0,1.0
2022-02-18,33.32,33.5778,33.2,33.5778,7789,30.3151053591835,30.5496562043695,30.2059273086703,30.5496562043695,8561.06145517253,0.0,1.0
2022-02-22,32.89,33.57,32.89,33.48,15773,29.923884011511,30.5425596310862,29.923884011511,30.4606760932012,17336.4517052813,0.0,1.0
2022-02-23,32.9,33.38,32.57,33.02,58415,29.9329821823871,30.3696943844402,29.6327425434756,30.0421602329004,64205.2131087306,0.0,1.0
2022-02-24,32.55,33.01,32.45,32.68,14868,29.6145462017234,30.0330620620242,29.5235644929623,29.7328224231128,16341.7462723719,0.0,1.0
2022-02-25,33.31,33.3217,32.79,32.79,7697,30.3060071883074,30.3166520482325,29.8329023027499,29.8329023027499,8459.94222884362,0.0,1.0
2022-02-28,32.95,33.27,32.64,32.93,11187,29.9784730367676,30.269614504803,29.6964297396083,29.9602766950154,12295.8780971903,0.0,1.0
2022-03-01,32.07,33.0,32.0424,32.76,16234,29.1778339996703,30.0239638911481,29.1527230480523,29.8056077901216,17843.1469589512,0.0,1.0
2022-03-02,32.52,32.84,32.09,32.09,8099,29.5872516890951,29.8783931571305,29.1960303414225,29.1960303414225,8901.78928301993,0.0,1.0
2022-03-03,32.5,32.7,32.3,32.42,10877,29.5690553473429,29.751018764865,29.3870919298208,29.496269980334,11955.1502693428,0.0,1.0
2022-03-04,32.6,33.03,32.15,32.15,23216,29.6600370561039,30.0512584037765,29.2506193666792,29.2506193666792,25517.2169396951,0.0,1.0
2022-03-07,32.0,32.58,31.73,32.58,21404,29.1141468035376,29.6418407143517,28.8684961898827,29.6418407143517,23525.6078298257,0.0,1.0
2022-03-08,31.51,32.6044,31.51,32.01,23261,28.6683364306084,29.6640402512894,28.6683364306084,29.1232449744137,25566.6774308343,0.0,1.0
2022-03-09,31.7,32.02,31.51,31.85,12582,28.8412016772544,29.1323431452898,28.6683364306084,28.977674240396,13829.1533225036,0.0,1.0
2022-03-10,31.73,31.75,31.5,31.5,15030,28.8684961898827,28.886692531635,28.6592382597323,28.6592382597323,16519.8040404729,0.0,1.0
2022-03-11,32.0,32.54,31.6833,31.6833,21546,29.1141468035376,29.6054480308473,28.8260077318913,28.8260077318913,23681.6831574203,0.0,1.0
2022-03-14,31.83,32.3,31.83,32.0,21861,28.9594778986438,29.3870919298208,28.9594778986438,29.1141468035376,24027.9065953943,0.0,1.0
2022-03-15,31.71,32.29,31.71,32.29,6364,28.8502998481305,29.3779937589447,28.8502998481305,29.3779937589447,6994.81256909975,0.0,1.0
2022-03-16,32.47,32.685,32.0,32.0,12821,29.5417608347146,29.7373715085508,29.1141468035376,29.1141468035376,14091.8434865537,0.0,1.0
2022-03-17,32.13,32.25,32.07,32.25,9649,29.232423024927,29.3416010754402,29.1778339996703,29.3416010754402,10605.428422257,0.0,1.0
2022-03-18,32.09,32.16,31.7713,31.96,14438,29.1960303414225,29.2597175375553,28.9060716356011,29.0777541200332,15869.1238014868,0.0,1.0
2022-03-21,32.16,32.385,31.7,31.91,15306,29.2597175375553,29.4644263822677,28.8412016772544,29.0322632656526,16823.1617194596,0.0,1.0
2022-03-22,32.54,32.935,32.2,32.2,12564,29.6054480308473,29.9648257804535,29.2961102210597,29.2961102210597,13809.369126048,0.0,1.0
2022-03-23,32.8,32.907,32.1436,32.907,16505,29.842000473626,29.9393509020004,29.2447965373185,29.9393509020004,18141.0090278113,0.0,1.0
2022-03-24,33.11,33.37,32.8,32.93,14851,30.1240437707853,30.360596213564,29.842000473626,29.9602766950154,16323.0611979416,0.0,1.0
2022-03-25,33.78,33.87,33.33,33.33,50481,30.7336212194844,30.8155047573693,30.3242035300596,30.3242035300596,55484.7789598875,0.0,1.0
2022-03-28,33.45,33.95,33.28,33.87,14336,30.4333815805729,30.8882901243782,30.2787126756791,30.8155047573693,15757.0133549048,0.0,1.0
2022-03-29,33.58,33.81,32.99,33.43,38117,30.5516578019623,30.7609157321127,30.014865720272,30.4151852388207,41895.2342389024,0.0,1.0
2022-03-30,33.0,33.5946,32.86,33.46,13552,30.0239638911481,30.5649411314414,29.8965894988827,30.442479751449,14895.3016870584,0.0,1.0
2022-03-31,32.81,33.37,32.81,32.93,14356,29.8510986445021,30.360596213564,29.8510986445021,29.9602766950154,15778.9957954111,0.0,1.0
2022-04-01,32.82,33.29,32.82,33.17,12764,29.8601968153782,30.2878108465552,29.8601968153782,30.1786327960419,14029.1935311108,0.0,1.0
2022-04-04,32.53,33.0807,32.41,32.85,22973,29.5963498599712,30.0973861301183,29.4871718094579,29.8874913280066,25250.1302875438,0.0,1.0
2022-04-05,32.54,32.8,32.51,32.51,9580,29.6054480308473,29.842000473626,29.578153518219,29.578153518219,10529.5890025103,0.0,1.0
2022-04-06,32.27,32.62,32.11,32.62,9141,29.3597974171924,29.6782333978561,29.2142266831748,29.6782333978561,10047.0744333974,0.0,1.0
2022-04-07,32.16,32.34,31.91,32.25,41840,29.2597175375553,29.4234846133252,29.0322632656526,29.3416010754402,45987.2655391473,0.0,1.0
2022-04-08,32.25,32.415,32.01,32.01,9627,29.3416010754402,29.491720894896,29.1232449744137,29.1232449744137,10581.2477377001,0.0,1.0
2022-04-11,32.09,32.38,31.91,32.01,14926,29.1960303414225,29.4598772968296,29.0322632656526,29.1232449744137,16405.4953498402,0.0,1.0
2022-04-12,32.81,33.524,32.0,32.0,21062,29.8510986445021,30.5007080450561,29.1141468035376,29.1141468035376,23149.7080971683,0.0,1.0
2022-04-13,32.7,33.375,32.63,32.7,12364,29.751018764865,30.3651452990021,29.6873315687322,29.751018764865,13589.5447209851,0.0,1.0
2022-04-14,32.85,33.2655,32.7,32.7,12970,29.8874913280066,30.2655203279087,29.751018764865,29.751018764865,14255.6126683255,0.0,1.0
2022-04-18,33.0,33.29,32.7,32.7,17496,30.0239638911481,30.2878108465552,29.751018764865,29.751018764865,19230.2389548978,0.0,1.0
2022-04-19,33.89,33.9,33.12,33.12,16969,30.8337010991215,30.8427992699976,30.1331419416614,30.1331419416614,18651.0016475572,0.0,1.0
2022-04-20,35.06,35.25,33.89,33.89,27010,31.8981870916259,32.0710523382719,30.8337010991215,30.8337010991215,29687.2859037373,0.0,1.0
2022-04-21,34.97,35.27,34.64,35.27,19047,31.8163035537409,32.0892486800241,31.5160639148294,32.0892486800241,20934.9772161601,0.0,1.0
2022-04-22,34.64,35.16,34.52,34.89,22064,31.5160639148294,31.9891688003869,31.4068858643162,31.7435181867321,24251.0283665332,0.0,1.0
2022-04-25,34.48,34.65,33.77,34.5,25391,31.3704931808118,31.5251620857056,30.7245230486083,31.388689522564,27907.8073447535,0.0,1.0
2022-04-26,34.05,34.46,33.725,34.21,27455,30.9792718331392,31.3522968390596,30.6835812796658,31.1248425671569,30176.3952050021,0.0,1.0
2022-04-27,34.15,34.3425,33.97,34.0,49475,31.0702535419003,31.2453933312653,30.9064864661304,30.9337809787587,54379.0622024214,0.0,1.0
2022-04-28,34.33,34.57,33.81,34.3,42076,31.2340206176702,31.4523767186967,30.7609157321127,31.2067261050419,46246.6583371214,0.0,1.0
2022-04-29,34.67,35.065,34.29,34.5,31705,31.5433584274578,31.9027361770639,31.1976279341658,31.388689522564,34847.6638125876,0.0,1.0
2022-05-02,34.75,34.845,34.12,34.5,39169,31.6161437944666,31.7025764177896,31.042959029272,31.388689522564,43051.510609533,0.0,1.0
2022-05-03,35.04,35.19,34.48,34.82,52766,31.8799907498737,32.0164633130153,31.3704931808118,31.6798309905993,57996.2727877305,0.0,1.0
2022-05-04,35.08,35.44,34.71,35.19,47163,31.9163834333781,32.2439175849179,31.5797511109622,32.0164633130153,51837.8920798949,0.0,1.0
2022-05-05,35.33,35.33,34.49,34.81,29735,32.1438377052807,32.1438377052807,31.3795913516879,31.6707328197232,32682.3934227186,0.0,1.0
2022-05-06,34.95,35.44,34.3401,35.11,32935,31.9777960867918,32.426125702887,31.4197629585133,32.1241894308229,35996.1720587569,0.1975,1.0
2022-05-09,34.82,35.09,34.29,34.8,39603,31.8588514947665,32.105890262819,31.3739235426635,31.8405523267626,43283.935085561,0.0,1.0
2022-05-10,33.82,35.11,33.685,34.9,33325,30.9438930945722,32.1241894308229,30.820373710546,31.9320481667821,36422.4209460475,0.0,1.0
2022-05-11,34.48,34.7,33.33,34.01,30017,31.5477656387005,31.7490564867432,30.495563478477,31.1177351906091,32806.9560251314,0.0,1.0
2022-05-12,33.45,34.43,33.26,34.36,42994,30.6053584865003,31.5020177186907,30.4315163904634,31.4379706306771,46990.1145132593,0.0,1.0
2022-05-13,33.33,33.75,33.05,33.75,47404,30.495563478477,30.8798460065586,30.2393751264226,30.8798460065586,51810.0057772373,0.0,1.0
2022-05-16,33.5,34.04,33.13,33.13,29480,30.65110640651,31.145183942615,30.3125717984381,30.3125717984381,32220.0440957083,0.0,1.0
2022-05-17,33.85,34.0,33.5185,33.65,35095,30.971341846578,31.1085856066072,30.6680331369136,30.7883501665392,38356.9351268278,0.0,1.0
2022-05-18,33.19,33.97,33.04,33.71,40772,30.3674693024498,31.0811368546014,30.2302255424206,30.8432476705508,44561.5888015678,0.0,1.0
2022-05-19,32.82,33.61,32.75,33.18,22251,30.0289346943779,30.7517518305314,29.9648876063643,30.3583197184478,24319.1384387247,0.0,1.0
2022-05-20,32.38,32.81,32.29,32.81,29782,29.6263529982924,30.0197851103759,29.5440067422749,30.0197851103759,32550.1137468923,0.0,1.0
2022-05-23,32.87,33.27,32.49,32.49,20355,30.0746826143876,30.4406659744653,29.7269984223138,29.7269984223138,22246.9130789736,0.0,1.0
2022-05-24,32.71,33.105,32.265,32.83,26829,29.9282892703565,30.2896978384333,29.52113278227,30.0380842783798,29322.6446079972,0.0,1.0
2022-05-25,33.01,33.18,32.7,32.89,32378,30.2027767904148,30.3583197184478,29.9191396863546,30.0929817823915,35387.4012120367,0.0,1.0
2022-05-26,33.29,33.49,33.15,33.175,28569,30.4589651424692,30.6419568225081,30.330870966442,30.3537449264469,31224.3704128321,0.0,1.0
2022-05-27,33.95,34.0,33.05,33.43,23119,31.0628376865975,31.1085856066072,30.2393751264226,30.5870593184964,25267.8154494125,0.0,1.0
2022-05-31,34.4,34.535,33.53,33.53,37387,31.4745689666849,31.5980883507112,30.6785551585159,30.6785551585159,40861.9670490586,0.0,1.0
2022-06-01,35.21,35.23,34.3525,34.54,42264,32.2156852708423,32.2339844388462,31.4311084426757,31.6026631427121,46192.2640319205,0.0,1.0
2022-06-02,35.22,35.37,34.89,35.01,29673,32.2248348548443,32.3620786148734,31.9228985827801,32.0326935908035,32430.9826476239,0.0,1.0
2022-06-03,35.39,35.88,35.22,35.37,82674,32.3803777828773,32.8287073989725,32.2248348548443,32.3620786148734,90358.2064304134,0.0,1.0
2022-06-06,35.38,35.92,35.26,35.69,49593,32.3712281988754,32.8653057349803,32.261433190852,32.6548653029356,54202.4642753887,0.0,1.0
2022-06-07,34.09,35.22,33.84,35.11,94297,31.1909318626247,32.2248348548443,30.9621922625761,32.1241894308229,103061.516217537,0.0,1.0
2022-06-08,33.64,34.32,33.07,33.95,51488,30.7792005825372,31.4013722946694,30.2576742944265,31.0628376865975,56273.5966892751,0.0,1.0
2022-06-09,33.12,33.92,33.11,33.64,45491,30.3034222144362,31.0353889345916,30.2942726304342,30.7792005825372,49719.2003377837,0.0,1.0
2022-06-10,33.11,33.15,32.61,33.06,36457,30.2942726304342,30.330870966442,29.8367934303371,30.2485247104245,39845.5273947503,0.0,1.0
2022-06-13,31.93,32.68,31.91,32.66,41190,29.2146217182049,29.9008405183507,29.196322550201,29.8825413503468,45018.4401730742,0.0,1.0
2022-06-14,32.22,32.32,31.76,32.11,30883,29.4799596542613,29.5714554942807,29.0590787901719,29.3793142302399,33753.4471440895,0.0,1.0
2022-06-15,32.72,33.08,32.34,32.34,42894,29.9374388543584,30.2668238784284,29.5897546622846,29.5897546622846,46880.8199267745,0.0,1.0
2022-06-16,32.01,32.61,31.74,32.61,52376,29.2878183902205,29.8367934303371,29.040779622168,29.8367934303371,57244.1326172597,0.0,1.0
2022-06-17,32.29,32.535,31.91,32.12,51467,29.5440067422749,29.7681715503225,29.196322550201,29.3884638142418,56250.6448261132,0.0,1.0
2022-06-21,33.0,33.28,32.26,32.26,63069,30.1936272064129,30.4498155584673,29.5165579902691,29.5165579902691,68931.0027500754,0.0,1.0
2022-06-22,32.49,33.03,32.36,32.75,59531,29.7269984223138,30.2210759584187,29.6080538302885,29.9648876063643,65064.1602802445,0.0,1.0
2022-06-23,31.47,32.98,31.415,32.98,76580,28.7937408541155,30.175328038409,28.7434181421048,30.175328038409,83697.794330032,0.0,1.0
2022-06-24,30.65,32.69,30.51,31.73,943918,28.0434749659562,29.9099901023526,27.915380789929,29.0316300381661,1031651.27485525,0.0,1.0
2022-06-27,32.31,32.46,30.94,30.94,102283,29.5623059102788,29.6995496703079,28.3088129020125,28.3088129020125,111789.781894211,0.0,1.0
2022-06-28,32.07,33.53,31.91,32.56,48863,29.3427158942321,30.6785551585159,29.196322550201,29.7910455103274,53404.6137940501,0.0,1.0
2022-06-29,31.26,32.06,31.16,32.06,55470,28.6015995900747,29.3335663102302,28.5101037500553,29.3335663102302,60625.7071230984,0.0,1.0
2022-06-30,31.19,31.28,31.055,31.28,94537,28.5375525020611,28.6198987580786,28.4140331180349,28.6198987580786,103323.823225101,0.0,1.0
2022-07-01,31.61,31.79,31.07,31.07,42371,28.9218350301427,29.0865275421777,28.4277574940378,28.4277574940378,46309.2092394592,0.0,1.0
2022-07-05,31.72,31.74,30.87,31.24,69388,29.0224804541641,29.040779622168,28.2447658139989,28.5833004220708,75837.3276700478,0.0,1.0
2022-07-06,31.19,31.58,31.06,31.53,23530,28.5375525020611,28.8943862781369,28.4186079100359,28.8486383581272,25717.0161998649,0.0,1.0
2022-07-07,31.01,31.59,31.01,31.37,30071,28.3728599900261,28.9035358621389,28.3728599900261,28.7022450140961,32865.9751018333,0.0,1.0
2022-07-08,31.22,31.22,30.81,31.19,29786,28.565001254067,28.565001254067,28.1898683099873,28.5375525020611,32554.4855303516,0.0,1.0
2022-07-11,31.07,31.19,30.88,31.17,31509,28.4277574940378,28.5375525020611,28.2539153980009,28.5192533340572,34437.6312554842,0.0,1.0
2022-07-12,31.12,31.49,31.03,31.03,49451,28.4735054140475,28.8120400221194,28.39115915803,28.39115915803,54047.2659625805,0.0,1.0
2022-07-13,30.81,31.29,30.66,31.11,49979,28.1898683099873,28.6290483420806,28.0526245499581,28.4643558300456,54624.3413792199,0.0,1.0
2022-07-14,30.11,30.74,29.845,30.74,43231,27.5493974298512,28.1258212219737,27.3069334537998,28.1258212219737,47249.1426832282,0.0,1.0
2022-07-15,31.02,31.16,30.26,30.4,62571,28.3820095740281,28.5101037500553,27.6866411898804,27.8147353659076,68386.7157093814,0.0,1.0
2022-07-18,31.09,31.38,31.07,31.38,20711,28.4460566620417,28.711394598098,28.4277574940378,28.711394598098,22636.0018068594,0.0,1.0
2022-07-19,31.75,31.97,31.19,31.19,20785,29.0499292061699,29.2512200542127,28.5375525020611,28.5375525020611,22716.8798008581,0.0,1.0
2022-07-20,31.67,32.188,31.44,32.188,21495,28.9767325341544,29.4506809854551,28.7662921021097,29.4506809854551,23492.8713648999,0.0,1.0
2022-07-21,31.69,32.15,31.44,31.97,16848,28.9950317021583,29.4159125662477,28.7662921021097,29.2512200542127,18413.951930953,0.0,1.0
2022-07-22,31.58,32.08,31.315,32.06,18221,28.8943862781369,29.3518654782341,28.6519223020854,29.3335663102302,19914.5666033888,0.0,1.0
2022-07-25,31.95,32.15,31.79,31.81,21338,29.2329208862088,29.4159125662477,29.0865275421777,29.1048267101816,23321.2788641189,0.0,1.0
2022-07-26,32.09,32.22,31.86,32.1,21746,29.361015062236,29.4799596542613,29.1505746301913,29.370164646238,23767.2007769767,0.0,1.0
2022-07-27,32.27,32.3,31.86,32.05,29462,29.525707574271,29.5531563262768,29.1505746301913,29.3244167262282,32200.371070141,0.0,1.0
2022-07-28,33.23,33.38,31.85,32.49,34512,30.4040676384576,30.5413113984867,29.1414250461894,29.7269984223138,37719.7476876215,0.0,1.0
2022-07-29,33.45,35.42,33.26,35.16,40491,30.6053584865003,32.4078265348831,30.4315163904634,32.1699373508326,44254.4710135456,0.0,1.0
2022-08-01,32.68,33.35,32.6,33.31,48777,29.9008405183507,30.5138626464809,29.8276438463351,30.4772643104731,53310.6204496731,0.0,1.0
2022-08-02,32.93,33.12,32.54,32.8,23767,30.1295801183993,30.3034222144362,29.7727463423235,30.010635526374,25976.0443698337,0.0,1.0
2022-08-03,33.29,33.535,32.97,32.97,24152,30.4589651424692,30.6831299505168,30.166178454407,30.166178454407,26396.8285278001,0.0,1.0
2022-08-04,33.02,33.13,32.88,33.03,24208,30.2119263744167,30.3125717984381,30.0838321983895,30.2210759584187,26458.0334962316,0.0,1.0
2022-08-05,33.18,33.31,32.77,32.92,27650,30.5390240024862,30.6586765980354,30.1616581242156,30.2997188113878,30041.1368721316,0.1975,1.0
2022-08-08,34.02,34.12,33.16,33.45,45971,31.3121638506504,31.4042043087652,30.5206159108633,30.7875332393961,49946.5136762663,0.0,1.0
2022-08-09,34.55,34.69,34.12,34.12,25970,31.7999782786588,31.9288349200195,31.4042043087652,31.4042043087652,28215.8526064831,0.0,1.0
2022-08-10,34.47,34.94,34.39,34.81,14686,31.726345912167,32.1589360653065,31.6527135456751,32.0392834697572,15956.0266222106,0.0,1.0
2022-08-11,34.88,34.95,34.43,34.57,14978,32.1037117904376,32.1681401111179,31.689529728921,31.8183863702818,16273.27841124,0.0,1.0
2022-08-12,35.5,35.78,34.9,34.9,18627,32.6743626307493,32.9320759134707,32.1221198820605,32.1221198820605,20237.8392953777,0.0,1.0
2022-08-15,35.81,35.81,35.0996,35.25,20065,32.9596880509051,32.9596880509051,32.3058326364577,32.4442614854623,21800.1957084745,0.0,1.0
2022-08-16,36.41,36.58,35.73,35.73,16521,33.5119307995938,33.668399578389,32.8860556844133,32.8860556844133,17949.7150909398,0.0,1.0
2022-08-17,35.84,36.27,35.81,36.17,21836,32.9873001883395,33.3830741582331,32.9596880509051,33.2910337001183,23724.3495385123,0.0,1.0
2022-08-18,36.18,36.51,35.75,36.04,20753,33.3002377459298,33.6039712577086,32.9044637760362,33.1713811045691,22547.6930744068,0.0,1.0
2022-08-19,35.96,36.13,35.34,36.12,45481,33.0977487380773,33.2542175168724,32.5270978977656,33.2450134710609,49414.1390987854,0.0,1.0
2022-08-22,35.28,35.75,35.18,35.75,17973,32.4718736228967,32.9044637760362,32.3798331647819,32.9044637760362,19527.2822062503,0.0,1.0
2022-08-23,34.77,35.405,34.76,35.35,11254,32.0024672865113,32.5869241955402,31.9932632406998,32.5363019435771,12227.2316223859,0.0,1.0
2022-08-24,34.1,34.38,33.96,34.38,10751,31.3857962171423,31.6435094998637,31.2569395757816,31.6435094998637,11680.7328214208,0.0,1.0
2022-08-25,34.49,34.49,33.93,33.93,14502,31.7447540037899,31.7447540037899,31.2293274383471,31.2293274383471,15756.114535973,0.0,1.0
2022-08-26,33.78,34.82,33.62,34.82,14663,31.0912667511749,32.0484875155687,30.9440020181913,32.0484875155687,15931.037611431,0.0,1.0
2022-08-29,33.63,33.85,33.31,33.64,15869,30.9532060640028,31.1556950718553,30.6586765980354,30.9624101098142,17241.3309592714,0.0,1.0
2022-08-30,33.59,33.775,33.48,33.77,19959,30.9163898807568,31.0866647282692,30.8151453768306,31.0820627053635,21685.028963142,0.0,1.0
2022-08-31,33.28,33.7,33.21,33.59,16511,30.631064460601,31.0176343846831,30.5666361399207,30.9163898807568,17938.8503036443,0.0,1.0
2022-09-01,33.4,33.5032,33.04,33.21,13804,30.7415130103387,30.8364987631132,30.4101673611255,30.5666361399207,14997.7523827452,0.0,1.0
2022-09-02,33.28,33.84,33.21,33.53,12006,30.631064460601,31.1464910260438,30.5666361399207,30.861165605888,13044.2636270095,0.0,1.0
2022-09-06,32.86,33.7,32.43,33.56,19682,30.2444945365189,31.0176343846831,29.8487205666253,30.8887777433224,21384.0743550558,0.0,1.0
2022-09-07,33.01,33.01,32.5,32.5,17172,30.3825552236911,30.3825552236911,29.9131488873057,29.9131488873057,18657.0127438786,0.0,1.0
2022-09-08,33.07,33.18,32.37,32.91,13769,30.43777949856,30.5390240024862,29.7934962917564,30.2905147655763,14959.7256272108,0.0,1.0
2022-09-09,33.56,33.72,33.19,33.5,17428,30.8887777433224,31.0360424763061,30.5482280482977,30.8335534684535,18935.1512986441,0.0,1.0
2022-09-12,33.9,33.93,33.03,33.6,21570,31.2017153009127,31.2293274383471,30.400963315314,30.9255939265683,23435.3461964513,0.0,1.0
2022-09-13,32.86,33.7,32.78,33.7,17771,30.2444945365189,31.0176343846831,30.1708621700271,31.0176343846831,19307.8135028807,0.0,1.0
2022-09-14,33.25,33.26,32.78,33.05,22198,30.6034523231666,30.612656368978,30.1708621700271,30.419371406937,24117.6548386103,0.0,1.0
2022-09-15,33.55,33.83,33.4,33.42,20590,30.8795736975109,31.1372869802323,30.7415130103387,30.7599211019617,22370.5970414897,0.0,1.0
2022-09-16,34.79,35.28,33.3,33.5,103177,32.0208753781343,32.4718736228967,30.649472552224,30.8335534684535,112099.615879057,0.0,1.0
2022-09-19,34.36,34.55,33.92,34.36,19922,31.6251014082407,31.7999782786588,31.2201233925356,31.6251014082407,21644.8292501485,0.0,1.0
2022-09-20,34.55,34.7,34.04,34.04,17644,31.7999782786588,31.938038965831,31.3305719422734,31.3305719422734,19169.8307042275,0.0,1.0
2022-09-21,33.82,34.65,33.82,34.65,13678,31.1280829344208,31.8920187367736,31.1280829344208,31.8920187367736,14860.8560628216,0.0,1.0
2022-09-22,33.96,34.085,33.34,33.5,30283,31.2569395757816,31.371990148425,30.6862887354699,30.8335534684535,32901.8353670437,0.0,1.0
2022-09-23,33.32,33.9553,33.02,33.55,15944,30.6678806438469,31.2526136742502,30.3917592695026,30.8795736975109,17322.8168639879,0.0,1.0
2022-09-26,33.11,33.4,32.91,33.3,11085,30.4745956818059,30.7415130103387,30.2905147655763,30.649472552224,12043.6167170914,0.0,1.0
2022-09-27,32.47,33.43,32.09,33.43,16303,29.8855367498712,30.7691251477732,29.535783009035,30.7691251477732,17712.8627278973,0.0,1.0
2022-09-28,32.95,33.3,32.44,32.68,17361,30.3273309488222,30.649472552224,29.8579246124368,30.0788217119123,18862.3572237641,0.0,1.0
2022-09-29,32.49,32.82,32.17,32.82,8444,29.9039448414942,30.207678353273,29.6094153755269,30.207678353273,9174.22639234282,0.0,1.0
2022-09-30,32.31,32.86,32.31,32.45,16218,29.7382720168876,30.2444945365189,29.7382720168876,29.8671286582483,17620.5120358853,0.0,1.0
2022-10-03,33.1,33.24,32.4101,32.79,11772,30.4653916359944,30.5942482773551,29.8304045154605,30.1800662158385,12790.0276042941,0.0,1.0
2022-10-04,33.9,34.22,32.9301,33.28,26248,31.2017153009127,31.49624476688,30.3090148976574,30.631064460601,28517.8936932987,0.0,1.0
2022-10-05,34.06,34.3,33.77,33.77,15019,31.3489800338963,31.5698771333718,31.0820627053635,31.0820627053635,16317.8240391517,0.0,1.0
2022-10-06,33.41,34.05,33.3,34.05,12424,30.7507170561502,31.3397759880849,30.649472552224,31.3397759880849,13498.4117359625,0.0,1.0
2022-10-07,33.07,33.425,32.83,33.35,11808,30.43777949856,30.7645231248674,30.2168823990845,30.6954927812814,12829.140838558,0.0,1.0
2022-10-10,33.42,33.485,32.86,33.13,9440,30.7599211019617,30.8197473997363,30.2444945365189,30.4930037734288,10256.3592069773,0.0,1.0
2022-10-11,33.53,33.97,32.385,32.385,17864,30.861165605888,31.266143621593,29.8073023604737,29.8073023604737,19408.856024729,0.0,1.0
2022-10-12,33.44,33.6,33.11,33.6,9077,30.7783291935847,30.9255939265683,30.4745956818059,30.9255939265683,9861.96742814966,0.0,1.0
2022-10-13,34.37,34.57,33.115,33.14,27303,31.6343054540522,31.8183863702818,30.4791977047116,30.5022078192403,29664.1287529768,0.0,1.0
2022-10-14,34.24,34.69,34.07,34.13,19744,31.514652858503,31.9288349200195,31.3581840797078,31.4134083545767,21451.4360362881,0.0,1.0
2022-10-17,34.67,36.92,34.14,34.62,23930,31.9104268283965,33.9813371359792,31.4226124003882,31.8644065993391,25999.4359981956,0.0,1.0
2022-10-18,34.38,35.53,34.22,34.93,30022,31.6435094998637,32.7019747681837,31.49624476688,32.149732019495,32618.2644186305,0.0,1.0
2022-10-19,34.4,34.6989,33.85,34.37,23022,31.6619175914866,31.9370265207917,31.1556950718553,31.6343054540522,25012.9133117618,0.0,1.0
2022-10-20,33.53,34.5,33.29,34.5,15744,30.861165605888,31.7539580496014,30.6402685064125,31.7539580496014,17105.5211180774,0.0,1.0
2022-10-21,33.49,34.15,33.46,33.83,71633,30.8243494226421,31.4318164461996,30.7967372852076,31.1372869802323,77827.730834047,0.0,1.0
2022-10-24,34.03,34.5582,33.41,33.83,24671,31.3213678964619,31.8075255962242,30.7507170561502,31.1372869802323,26804.5167367942,0.0,1.0
2022-10-25,34.6,34.68,33.7,33.99,37208,31.8459985077162,31.919630874208,31.0176343846831,31.284551713216,40425.7005691961,0.0,1.0
2022-10-26,35.36,35.73,34.6484,34.69,23466,32.5455059893886,32.8860556844133,31.8905460894437,31.9288349200195,25495.3098676831,0.0,1.0
2022-10-27,35.29,35.6,35.01,35.16,18896,32.4810776687082,32.7664030888641,32.2233643859868,32.361425073159,20530.1020736274,0.0,1.0
2022-10-28,36.65,36.74,34.581,36.07,29125,33.7328278990693,33.8156643113726,31.8285108206744,33.1989932420036,31643.6929982218,0.0,1.0
2022-10-31,38.15,38.33,35.9755,36.65,28399,35.1134347707911,35.2791075953977,33.1120150090851,33.7328278990693,30854.9094405665,0.0,1.0
2022-11-01,38.73,39.2688,37.07,38.17,26334,35.6472694278569,36.1431834161793,34.1193978231514,35.1318428624141,28611.3308640402,0.0,1.0
2022-11-02,38.29,39.12,38.08,38.55,31382,35.2422914121518,36.0062272145045,35.0490064501108,35.4815966032503,34095.8754908222,0.0,1.0
2022-11-03,37.41,38.19,37.14,38.01,42663,34.4323353807417,35.150250954037,34.1838261438318,34.9845781294304,46352.4420389059,0.0,1.0
2022-11-04,38.76,38.76,37.54,37.54,18059,35.856661470068,35.856661470068,34.7280462225581,34.7280462225581,19521.2496451827,0.1975,1.0
2022-11-07,38.91,38.92,37.8901,38.68,23279,35.9954256398438,36.0046765844955,35.0519217948149,35.7826539128543,25163.9166338229,0.0,1.0
2022-11-08,39.14,39.58,38.81,38.81,20204,36.2081973668334,36.6152389315091,35.9029161933266,35.9029161933266,21839.931769825,0.0,1.0
2022-11-09,38.83,39.2,38.71,38.94,14186,35.9214180826301,36.2637030347437,35.8104067468094,36.023178473799,15334.6501725766,0.0,1.0
2022-11-10,39.35,39.74,38.36,39.49,39128,36.4024672045195,36.7632540459366,35.4866236839992,36.5319804296436,42296.221059677,0.0,1.0
2022-11-11,39.23,39.44,37.9584,39.44,28390,36.2914558686989,36.485725706385,35.1151057467861,36.485725706385,30688.7578175278,0.0,1.0
2022-11-14,38.99,39.48,38.99,39.165,15360,36.0694331970576,36.5227294849919,36.0694331970576,36.2313247284627,16603.7097596769,0.0,1.0
2022-11-15,38.95,39.19,38.4328,38.4328,14466,36.0324294184507,36.254452090092,35.5539705610637,35.5539705610637,15637.3219650707,0.0,1.0
2022-11-16,38.91,39.04,38.51,38.51,10974,35.9954256398438,36.1156879203162,35.625387853775,35.625387853775,11862.5723243942,0.0,1.0
2022-11-17,39.25,39.27,38.66,38.68,12675,36.3099577580023,36.3284596473058,35.7641520235508,35.7826539128543,13701.3034637959,0.0,1.0
2022-11-18,39.39,39.6565,39.35,39.44,16230,36.4394709831264,36.6860086580947,36.4024672045195,36.485725706385,17544.1542577836,0.0,1.0
2022-11-21,39.54,39.605,39.3,39.3,15549,36.5782351529022,36.6383662931384,36.3562124812609,36.3562124812609,16808.0132196105,0.0,1.0
2022-11-22,39.59,39.88,39.5,39.52,19160,36.6244898761608,36.8927672710607,36.5412313742953,36.5597332635988,20711.398372097,0.0,1.0
2022-11-23,39.17,39.59,39.02,39.47,15061,36.2359502007886,36.6244898761608,36.0971860310127,36.5134785403402,16280.4995241207,0.0,1.0
2022-11-25,39.15,39.2,38.9,39.15,10179,36.2174483114851,36.2637030347437,35.9861746951921,36.2174483114851,11003.2006278484,0.0,1.0
2022-11-28,38.49,38.97,38.45,38.76,15636,35.6068859644716,36.0509313077541,35.5698821858647,35.856661470068,16902.0576694211,0.0,1.0
2022-11-29,38.36,38.515,38.11,38.5,17147,35.4866236839992,35.6300133261009,35.2553500677062,35.6161369091233,18535.4043782018,0.0,1.0
2022-11-30,38.32,38.4267,37.36,38.21,25000,35.4496199053923,35.5483274848262,34.5615292188272,35.3478595142234,27024.2671869742,0.0,1.0
2022-12-01,38.47,38.595,38.0,38.12,28085,35.5883840751681,35.7040208833146,35.1535896765373,35.2646010123579,30359.0617578468,0.0,1.0
2022-12-02,38.92,39.0,38.3279,38.42,19196,36.0046765844955,36.0786841417093,35.4569281516672,35.5421293519095,20750.3133168463,0.0,1.0
2022-12-05,37.67,38.63,37.44,38.38,14331,34.8483085030305,35.7363991895957,34.6355367760409,35.5051255733026,15491.3909222611,0.0,1.0
2022-12-06,37.66,37.76,37.21,37.76,30121,34.8390575583788,34.931567004896,34.4227650490514,34.931567004896,32559.9180775539,0.0,1.0
2022-12-07,37.48,37.7,37.34,37.34,18447,34.6725405546478,34.8760613369857,34.5430273295237,34.5430273295237,19940.6662719245,0.0,1.0
2022-12-08,37.48,37.535,37.31,37.5,20223,34.6725405546478,34.7234207502323,34.5152744955686,34.6910424439513,21860.4702128871,0.0,1.0
2022-12-09,37.56,37.67,37.2,37.45,16274,34.7465481118616,34.8483085030305,34.4135141043996,34.6447877206927,17591.7169680327,0.0,1.0
2022-12-12,37.92,38.06,37.4,37.6,20383,35.0795821193235,35.2090953444476,34.598532997434,34.7835518904685,22033.4255228838,0.0,1.0
2022-12-13,37.79,38.5,37.65,38.1,24057,34.9593198388511,35.6161369091233,34.8298066137271,35.2460991230545,26004.9118286815,0.0,1.0
2022-12-14,37.45,37.87,37.45,37.58,20479,34.6447877206927,35.0333273960649,34.6447877206927,34.765050001165,22137.1987088817,0.0,1.0
2022-12-15,35.9,37.23,35.61,37.23,22483,33.210891299676,34.4412669383548,32.9426139047761,34.4412669383548,24303.4639665896,0.0,1.0
2022-12-16,37.18,37.34,34.9895,35.37,128611,34.3950122150962,34.5430273295237,32.3685927891369,32.7205912331348,139024.721087357,0.0,1.0
2022-12-19,36.15,37.1,35.99,36.97,32504,33.442164915969,34.3210046578824,33.2941498015415,34.2007423774101,35135.8712258163,0.0,1.0
2022-12-20,36.23,36.32,35.92,35.99,21911,33.5161724731828,33.5994309750483,33.2293931889794,33.2941498015415,23685.1487333516,0.0,1.0
2022-12-21,36.83,37.05,36.17,36.2,15135,34.071229152286,34.2747499346238,33.4606668052725,33.4884196392276,16360.4913549942,0.0,1.0
2022-12-22,36.105,36.72,35.79,36.72,33560,33.4005356650363,33.9694687611171,33.1091309085071,33.9694687611171,36277.3762717941,0.0,1.0
2022-12-23,36.45,36.545,35.91,35.95,20909,33.7196932555206,33.807577229712,33.2201422443277,33.2571460229346,22602.0161044977,0.0,1.0
2022-12-27,36.55,36.83,36.47,36.6,14052,33.8122027020378,34.071229152286,33.7381951448241,33.8584574252964,15189.8001004544,0.0,1.0
2022-12-28,36.17,36.59,36.04,36.59,12341,33.4606668052725,33.8492064806447,33.3404045248001,33.8492064806447,13340.2592541779,0.0,1.0
2022-12-29,36.66,36.72,36.1,36.12,14845,33.9139630932067,33.9694687611171,33.3959101927104,33.4144120820138,16047.0098556253,0.0,1.0
2022-12-30,36.55,36.89,36.3,36.6,63069,33.8122027020378,34.1267348201963,33.5809290857448,33.8584574252964,68175.740288611,0.0,1.0
2023-01-03,36.24,36.77,35.885,36.51,24919,33.5254234178345,34.0157234843757,33.1970148826984,33.7751989234309,26936.7085612884,0.0,1.0
2023-01-04,36.15,36.68,36.07,36.35,17003,33.442164915969,33.9324649825102,33.3681573587552,33.6271838090034,18379.7445992049,0.0,1.0
2023-01-05,35.8,36.08,35.685,36.08,14736,33.1183818531588,33.377408303407,33.011995989664,33.377408303407,15929.18405069,0.0,1.0
2023-01-06,35.95,35.97,35.35,35.8,65232,33.2571460229346,33.275647912238,32.7020893438314,33.1183818531588,70513.879885628,0.0,1.0
2023-01-09,34.94,36.06,34.94,36.06,18664,32.3228006131109,33.3589064141035,32.3228006131109,33.3589064141035,20175.2369111074,0.0,1.0
2023-01-10,35.0,35.09,34.735,34.735,20583,32.3783062810212,32.4615647828867,32.1331562477506,32.1331562477506,22249.6196603795,0.0,1.0
2023-01-11,34.91,35.15,34.84,35.15,15698,32.2950477791557,32.517070450797,32.2302911665937,32.517070450797,16969.0778520448,0.0,1.0
2023-01-12,35.27,35.39,34.9,35.12,31099,32.6280817866176,32.7390931224383,32.285796834504,32.4893176168418,33617.1074099084,0.0,1.0
2023-01-13,35.57,35.62,34.94,35.03,16654,32.9056101261692,32.9518648494278,32.3228006131109,32.4060591149763,18002.4858292747,0.0,1.0
2023-01-17,35.455,35.575,35.39,35.45,13900,32.7992242626744,32.9102355984951,32.7390931224383,32.7945987903486,15025.4925559577,0.0,1.0
2023-01-18,33.46,35.28,33.23,35.28,40163,30.9536608046562,32.6373327312693,30.7408890776667,32.6373327312693,43415.0257212178,0.0,1.0
2023-01-19,32.85,33.23,32.56,33.23,50545,30.3893531809013,30.7408890776667,30.1210757860014,30.7408890776667,54637.6633986244,0.0,1.0
2023-01-20,33.93,33.93,32.85,33.08,23758,31.3884552032871,31.3884552032871,30.3893531809013,30.6021249078909,25681.7015931253,0.0,1.0
2023-01-23,33.83,34.135,33.6,33.97,19793,31.2959457567699,31.5780995686474,31.0831740297803,31.425458981894,21395.6528172712,0.0,1.0
2023-01-24,33.73,34.03,33.28,33.48,9261,31.2034363102527,31.4809646498043,30.7871438009253,30.9721626939597,10010.8695367427,0.0,1.0
2023-01-25,33.75,33.78,33.53,33.76,7845,31.2219381995561,31.2496910335113,31.0184174172183,31.2311891442078,8480.2150432725,0.0,1.0
2023-01-26,33.42,34.01,33.2881,34.01,13317,30.9166570260494,31.4624627605009,30.7946370660932,31.4624627605009,14395.2866451574,0.0,1.0
2023-01-27,34.48,35.12,33.87,33.87,23200,31.8972571591317,32.4893176168418,31.3329495353768,31.3329495353768,25078.519949512,0.0,1.0
2023-01-30,34.76,35.1,34.37,34.61,23575,32.1562836093799,32.4708157275384,31.7954967679628,32.0175194396041,25483.8839573166,0.0,1.0
2023-01-31,35.8,35.85,34.8742,35.03,18026,33.1183818531588,33.1646365764174,32.2619293973025,32.4060591149763,19485.5776124959,0.0,1.0
2023-02-01,35.85,36.2816,35.62,35.91,22862,33.1646365764174,33.5639073475856,32.9518648494278,33.2201422443277,24713.1518571441,0.0,1.0
2023-02-02,35.95,36.15,35.48,36.04,18451,33.2571460229346,33.442164915969,32.8223516243037,33.3404045248001,19944.9901546744,0.0,1.0
2023-02-03,36.36,36.48,35.11,35.32,19530,33.8468937444818,33.9585996644306,32.6832904116819,32.8787757715923,20980.0877256505,0.2275,1.0
2023-02-06,36.39,36.5,35.9,36.36,20338,33.874820224469,33.9772173177554,33.4186877180114,33.8468937444818,21848.0811144025,0.0,1.0
2023-02-07,36.84,37.2634,36.24,36.24,19859,34.2937174242769,34.6878531451629,33.735187824533,33.735187824533,21333.5157267637,0.0,1.0
2023-02-08,36.38,37.0,36.17,36.89,10664,33.8655113978066,34.4426586508753,33.6700260378962,34.3402615575889,11455.7939327362,0.0,1.0
2023-02-09,35.71,36.54,35.54,36.54,12305,33.2418200114259,34.014452624405,33.0835699581651,34.014452624405,13218.6369413277,0.0,1.0
2023-02-10,35.85,36.05,35.52,35.52,10718,33.3721435846994,33.5583201179474,33.0649523048403,33.0649523048403,11513.8033918854,0.0,1.0
2023-02-13,36.95,37.1679,35.85,36.1,23185,34.3961145175633,34.598953850537,33.3721435846994,33.6048642512594,24906.4687106609,0.0,1.0
2023-02-14,36.43,37.01,36.41,37.01,16938,33.9120555311186,34.4519674775377,33.8934378777938,34.4519674775377,18195.6336864858,0.0,1.0
2023-02-15,36.38,36.62,35.9,36.6,12890,33.8655113978066,34.0889232377041,33.4186877180114,34.0703055843793,13847.072748778,0.0,1.0
2023-02-16,36.42,36.81,36.02,36.38,24884,33.9027467044562,34.2657909442897,33.5303936379602,33.8655113978066,26731.6181753757,0.0,1.0
2023-02-17,37.06,37.29,36.33,36.49,28342,34.4985116108497,34.7126146240849,33.8189672644946,33.967908491093,30446.3720594156,0.0,1.0
2023-02-21,36.31,36.66,36.21,36.47,24143,33.8003496111698,34.1261585443537,33.7072613445458,33.9492908377682,25935.5994859386,0.0,1.0
2023-02-22,35.9,36.3399,35.82,36.22,14000,33.4186877180114,33.8281830028903,33.3442171047122,33.7165701712082,15039.4894090685,0.0,1.0
2023-02-23,35.92,36.2,35.75,36.2,8143,33.4373053713362,33.6979525178834,33.2790553180755,33.6979525178834,8747.61158986034,0.0,1.0
2023-02-24,35.55,35.65,34.9201,35.54,34410,33.0928787848275,33.1859670514515,32.506515793363,33.0835699581651,36964.9164690033,0.0,1.0
2023-02-27,35.47,35.79,34.64,34.64,8202,33.0184081715283,33.316290624725,32.2457755585492,32.2457755585492,8810.99229522712,0.0,1.0
2023-02-28,35.42,35.74,35.4,35.4,11597,32.9718640382163,33.2697464914131,32.9532463848915,32.9532463848915,12458.0684769262,0.0,1.0
2023-03-01,35.35,35.6587,35.16,35.32,14288,32.9067022515795,33.1940657306478,32.7298345449939,32.8787757715923,15348.8731911979,0.0,1.0
2023-03-02,35.55,35.8901,35.2,35.8901,17396,33.0928787848275,33.4094719796157,32.7670698516435,33.4094719796157,18687.6398400111,0.0,1.0
2023-03-03,35.83,35.92,35.45,35.47,9659,33.3535259313746,33.4373053713362,32.9997905182035,33.0184081715283,10376.1734430138,0.0,1.0
2023-03-06,35.54,36.5377,35.5,36.08,34022,33.0835699581651,34.0123115942726,33.0463346515155,33.5862465979346,36548.1077625234,0.0,1.0
2023-03-07,35.1,35.5894,35.08,35.53,21475,32.6739815850195,33.1295555618773,32.6553639316947,33.0742611315027,23069.5025042676,0.0,1.0
2023-03-08,35.21,35.21,34.88,35.01,12445,32.7763786783059,32.7763786783059,32.4691873984468,32.5902021450579,13369.0318354184,0.0,1.0
2023-03-09,33.28,34.9,33.22,34.9,26089,30.979775132463,32.4878050517716,30.9239221724886,32.4878050517716,28026.0885137991,0.0,1.0
2023-03-10,32.56,33.3,32.05,33.3,32268,30.3095396127703,30.9983927857878,29.8347894529879,30.9983927857878,34663.8745894158,0.0,1.0
2023-03-13,30.21,31.52,29.61,31.52,57433,28.1219653471066,29.3414216398808,27.5634357473626,29.3414216398808,61697.3568022164,0.0,1.0
2023-03-14,30.98,32.54,30.5,31.15,62877,28.8387450001113,30.2909219594455,28.3919213203161,28.996995053372,67545.569683857,0.0,1.0
2023-03-15,30.71,31.1629,30.1,30.1,31565,28.5874066802265,29.0090034397665,28.0195682538202,28.0195682538202,33908.6773712319,0.0,1.0
2023-03-16,31.25,31.93,30.26,30.39,43015,29.090083319996,29.7230835330391,28.1685094804185,28.2895242270297,46208.831209363,0.0,1.0
2023-03-17,30.65,31.13,30.1301,31.13,69661,28.5315537202521,28.9783774000472,28.047587822074,28.9783774000472,74833.2765517943,0.0,1.0
2023-03-20,30.92,31.4,30.52,30.97,17058,28.7828920401369,29.229715719932,28.4105389736409,28.8294361734489,18324.5435957064,0.0,1.0
2023-03-21,31.9,32.22,31.1801,31.51,20317,29.6951570530519,29.9930395062487,29.0250146216259,29.3321128132184,21825.5218802889,0.0,1.0
2023-03-22,30.8,32.17,30.74,32.17,20180,28.6711861201881,29.9464953729367,28.6153331602137,29.9464953729367,21678.3497339287,0.0,1.0
2023-03-23,30.12,31.5,30.01,31.22,27564,28.038185907145,29.322803986556,27.9357888138586,29.0621568400088,29610.6061479688,0.0,1.0
2023-03-24,30.57,30.805,29.86,29.86,17094,28.4570831069529,28.6758405335193,27.7961564139226,27.7961564139226,18363.2165684726,0.0,1.0
2023-03-27,31.14,31.75,30.3344,31.14,17370,28.9876862267096,29.555524653116,28.2377671507868,28.9876862267096,18659.70935968,0.0,1.0
2023-03-28,30.97,31.455,30.52,31.05,10301,28.8294361734489,29.2809142665752,28.4105389736409,28.903906786748,11065.8414573439,0.0,1.0
2023-03-29,31.19,31.2185,30.88,31.05,6884,29.0342303600216,29.0607605160095,28.7456567334873,28.903906786748,7395.13179228768,0.0,1.0
2023-03-30,30.17,31.62,30.02,31.5,14309,28.084730040457,29.4345099065048,27.945097640521,29.322803986556,15371.4324253115,0.0,1.0
2023-03-31,30.51,31.2973,30.17,31.2973,13660,28.4012301469785,29.1341140701092,28.084730040457,29.1341140701092,14674.2446662768,0.0,1.0
2023-04-03,30.7,30.94,29.865,30.31,14813,28.5780978535641,28.8015096934617,27.8008108272538,28.2150536137305,15912.854044038,0.0,1.0
2023-04-04,30.05,30.72,29.57,30.72,18593,27.9730241205082,28.5967155068889,27.526200440713,28.5967155068889,19973.5161844864,0.0,1.0
2023-04-05,29.73,29.945,29.73,29.945,9756,27.6751416673114,27.875281440553,27.6751416673114,27.875281440553,10480.3756196337,0.0,1.0
2023-04-06,29.41,30.26,29.35,29.7,16626,27.3772592141147,28.1685094804185,27.3214062541403,27.6472151873242,17860.4679225123,0.0,1.0
2023-04-10,29.09,29.78,28.0,29.5471,26469,27.0793767609179,27.7216858006234,26.0647146547164,27.5048832276561,28434.303226331,0.0,1.0
2023-04-11,29.06,29.195,28.9,29.15,18480,27.0514502809307,27.1771194408731,26.9025090543323,27.1352297208923,19852.1260199704,0.0,1.0
2023-04-12,28.62,28.9404,28.56,28.9404,8989,26.6418619077852,26.9401167140484,26.5860089478108,26.9401167140484,9656.42644986546,0.0,1.0
2023-04-13,28.75,28.88,28.35,28.66,16651,26.7628766543963,26.8838914010075,26.3905235879004,26.6790972144348,17887.3241536,0.0,1.0
2023-04-14,28.61,29.1,28.11,29.1,16737,26.6325530811228,27.0886855875803,26.1671117480028,27.0886855875803,17979.7095885413,0.0,1.0
2023-04-17,29.13,29.13,28.3799,28.55,12160,27.1166120675675,27.1166120675675,26.418356979621,26.5767001211484,13062.8708010195,0.0,1.0
2023-04-18,28.96,29.2,28.76,29.2,16630,26.9583620143067,27.1817738542043,26.7721854810587,27.1817738542043,17864.7649194864,0.0,1.0
2023-04-19,29.67,29.88,29.05,29.05,6711,27.619288707337,27.8147740672474,27.0421414542683,27.0421414542683,7209.28667316134,0.0,1.0
2023-04-20,29.34,29.64,29.0,29.64,11028,27.3120974274779,27.5913622273498,26.9955973209563,27.5913622273498,11846.8206573719,0.0,1.0
2023-04-21,29.05,29.59,29.0,29.16,9183,27.0421414542683,27.5448180940378,26.9955973209563,27.1445385475547,9864.83080310542,0.0,1.0
2023-04-24,28.31,29.0838,28.28,28.9,12864,26.3532882812508,27.0736052883872,26.3253618012636,26.9025090543323,13819.1422684469,0.0,1.0
2023-04-25,27.95,28.5,27.95,28.15,15619,26.0181705214044,26.5301559878364,26.0181705214044,26.2043470546524,16778.6989343029,0.0,1.0
2023-04-26,28.21,28.4,27.705,27.71,21255,26.2602000146268,26.4370677212124,25.7901042681757,25.7947586815069,22833.1676706965,0.0,1.0
2023-04-27,28.78,28.98,28.43,28.86,7097,26.7908031343835,26.9769796676315,26.4649942011996,26.8652737476827,7623.94688115423,0.0,1.0
2023-04-28,28.69,29.94,28.54,29.445,11678,26.7070236944219,27.8706270272218,26.567391294486,27.4098401074331,12545.0826656502,0.0,1.0
2023-05-01,27.5,29.285,27.31,28.5,21870,25.5992733215965,27.2608988808347,25.4224056150109,26.5301559878364,23493.830955452,0.0,1.0
2023-05-02,26.05,29.34,25.67,27.41,25562,24.2494934555487,27.3120974274779,23.8957580423775,25.5154938816349,27459.959162472,0.0,1.0
2023-05-03,26.12,27.275,25.96,26.17,20988,24.3146552421855,25.3898247216925,24.1657140155871,24.3611993754975,22546.3431226806,0.0,1.0
2023-05-04,25.77,26.345,25.25,25.84,27321,23.9888463090015,24.5241038420894,23.5047873225568,24.0540080956383,29349.5635817972,0.0,1.0
2023-05-05,26.02,26.2928,25.56,26.0,16831,24.4333427821311,24.6895078824756,24.0013928328697,24.4145623495545,17923.9747874483,0.2275,1.0
2023-05-08,25.38,26.79,25.1,25.74,21024,23.8323689396805,25.1563894363294,23.5694428836084,24.1704167260589,22389.2606459101,0.0,1.0
2023-05-09,25.32,25.49,24.67,25.49,7504,23.7760276419507,23.9356613188517,23.1656635832119,23.9356613188517,7991.29622749763,0.0,1.0
2023-05-10,25.56,25.74,25.03,25.74,15654,24.0013928328697,24.1704167260589,23.5037113695903,24.1704167260589,16670.542530017,0.0,1.0
2023-05-11,25.24,25.55,24.99,25.38,8362,23.7009059116444,23.9920026165814,23.4661505044372,23.8323689396805,8905.01320020457,0.0,1.0
2023-05-12,25.24,25.35,24.57,25.02,10113,23.7009059116444,23.8041982908156,23.071761420329,23.494321153302,10769.7199825005,0.0,1.0
2023-05-15,25.45,25.87,25.01,25.21,10616,23.8981004536985,24.2924895378067,23.4849309370138,23.6727352627796,11305.3838954044,0.0,1.0
2023-05-16,25.51,25.84,25.4,25.5,8931,23.9544417514283,24.2643188889418,23.8511493722571,23.94505153514,9510.96303408597,0.0,1.0
2023-05-17,26.57,26.66,25.6179,25.6179,10619,24.949804677987,25.0343166245816,24.0557621851789,24.0557621851789,11308.5787099943,0.0,1.0
2023-05-18,27.13,27.47,25.87,26.76,15674,25.4756567901313,25.7949241439331,24.2924895378067,25.1282187874645,16691.8412939496,0.0,1.0
2023-05-19,26.75,28.15,26.72,27.53,17376,25.1188285711762,26.4334588515369,25.0906579223114,25.8512654416629,18504.3661046107,0.0,1.0
2023-05-22,27.3,27.39,26.63,26.63,7715,25.6352904670322,25.7198024136268,25.0061459757168,25.0061459757168,8215.99818698615,0.0,1.0
2023-05-23,28.06,28.3,27.3254,27.3254,7814,26.3489469049423,26.5743120958612,25.6591416164045,25.6591416164045,8321.42706845233,0.0,1.0
2023-05-24,28.06,28.39,27.3986,27.3986,16502,26.3489469049423,26.6588240424558,25.7278779996347,25.7278779996347,17573.6101207577,0.0,1.0
2023-05-25,27.35,28.0,27.14,27.95,13185,25.6822415484737,26.2926056072125,25.4850470064196,26.2456545257711,14041.2101225421,0.0,1.0
2023-05-26,27.65,27.785,27.25,27.32,5541,25.9639480371224,26.0907159570143,25.5883393855908,25.6540708996088,5900.82254751655,0.0,1.0
2023-05-30,27.5,28.13,27.08,27.54,7818,25.823094792798,26.4146784189603,25.4287057086898,25.8606556579512,8325.68682123885,0.0,1.0
2023-05-31,26.77,27.26,26.56,27.26,12579,25.1376090037528,25.597729601879,24.9404144616987,25.597729601879,13395.8575753855,0.0,1.0
2023-06-01,26.89,27.54,26.89,27.07,10125,25.2502915992123,25.8606556579512,25.2502915992123,25.4193154924015,10782.49924086,0.0,1.0
2023-06-02,28.51,28.725,27.35,27.35,11941,26.7715066379153,26.9733962881136,25.6822415484737,25.6822415484737,12716.4270059367,0.0,1.0
2023-06-05,27.36,28.54,27.2702,28.54,7717,25.6916317647619,26.7996772867802,25.6073076224931,26.7996772867802,8218.12806337942,0.0,1.0
2023-06-06,29.29,29.45,27.0401,27.56,23903,27.5039435084019,27.6541869690146,25.3912387456995,25.8794360905277,25455.2177140026,0.0,1.0
2023-06-07,31.06,31.29,29.41,29.53,42127,29.1660117914293,29.38198676606,27.6166261038614,27.7293086993209,44862.651409354,0.0,1.0
2023-06-08,30.985,31.3,30.6,31.29,8851,29.0955851692671,29.3913769823483,28.734061842168,29.38198676606,9425.76797835574,0.0,1.0
2023-06-09,30.1,30.635,30.06,30.635,5841,28.2645510277535,28.766927599177,28.2269901626003,28.766927599177,6220.304006505,0.0,1.0
2023-06-12,30.61,31.34,30.2897,30.5,35644,28.7434520584563,29.4289378475014,28.4426834307423,28.6401596792851,37958.6570806136,0.0,1.0
2023-06-13,31.37,31.48,31.0,31.21,35334,29.4571084963663,29.5604008755375,29.1096704936996,29.3068650357537,37628.526239659,0.0,1.0
2023-06-14,30.11,32.0,29.75,32.0,16345,28.2739412440417,30.0486921225286,27.9358934576633,30.0486921225286,17406.4148238871,0.0,1.0
2023-06-15,30.19,30.75,29.83,30.13,27057,28.3490629743481,28.8749150864923,28.0110151879696,28.2927216766183,28814.0327861677,0.0,1.0
2023-06-16,29.97,30.72,29.7,30.47,23706,28.1424782160057,28.8467444376274,27.8889423762218,28.6119890304202,25245.4248892668,0.0,1.0
2023-06-20,30.43,30.57,29.62,29.97,15086,28.574428165267,28.7058911933031,27.8138206459155,28.1424782160057,16065.6576343322,0.0,1.0
2023-06-21,30.16,30.755,30.16,30.41,5521,28.3208923254832,28.8796101946365,28.3208923254832,28.5556477326905,5879.523783584,0.0,1.0
2023-06-22,29.59,30.31,29.34,30.21,6004,27.7856499970507,28.4617455698076,27.5508945898434,28.3678434069246,6393.88893255538,0.0,1.0
2023-06-23,29.29,29.6527,28.59,29.26,59463,27.5039435084019,27.8445266531782,26.8466283682216,27.4757728595371,63324.4199860996,0.0,1.0
2023-06-26,29.25,29.66,29.04,29.08,7867,27.4663826432488,27.8513815110687,27.2691881011947,27.3067489663479,8377.86879287363,0.0,1.0
2023-06-27,29.44,29.94,29.3,29.49,11939,27.6447967527263,28.1143075671408,27.5133337246902,27.6917478341678,12714.2971295434,0.0,1.0
2023-06-28,29.5,29.6,29.07,29.41,7241,27.701138050456,27.795040213339,27.2973587500596,27.6166261038614,7711.21748178442,0.0,1.0
2023-06-29,29.8,29.9582,29.435,29.6,4328,27.9828445391048,28.1313977607855,27.6401016445822,27.795040213339,4609.05251500661,0.0,1.0
2023-06-30,29.49,29.89,29.09,29.89,10362,27.6917478341678,28.0673564856994,27.3161391826361,28.0673564856994,11034.8895934608,0.0,1.0
2023-07-03,29.97,29.97,29.211,29.211,3246,28.1424782160057,28.1424782160057,27.4297607997245,27.4297607997245,3456.78938625496,0.0,1.0
2023-07-05,29.36,30.15,29.36,29.95,10730,27.56967502242,28.3115021091949,27.56967502242,28.1236977834291,11426.78684982,0.0,1.0
2023-07-06,28.95,29.2,28.4,29.19,11174,27.1846761546001,27.4194315618073,26.6682142587441,27.4100413455191,11899.6194091229,0.0,1.0
2023-07-07,29.6,29.6,29.18,29.18,34379,27.795040213339,27.795040213339,27.4006511292308,27.4006511292308,36611.510261879,0.0,1.0
2023-07-10,29.83,30.2246,29.3016,30.2246,13208,28.0110151879696,28.3815531227056,27.5148361592964,28.3815531227056,14065.7037010646,0.0,1.0
2023-07-11,29.09,29.8994,28.88,29.86,16732,27.3161391826361,28.0761832890104,27.1189446405821,28.0391858368345,17818.5459059822,0.0,1.0
2023-07-12,29.42,30.2,29.23,29.5,10715,27.6260163201497,28.3584531906364,27.4476022106722,27.701138050456,11410.8127768706,0.0,1.0
2023-07-13,29.83,29.975,29.83,29.92,2309,28.0110151879696,28.1471733241498,28.0110151879696,28.0955271345642,2458.94229601439,0.0,1.0
2023-07-14,29.34,29.96,29.31,29.96,7250,27.5508945898434,28.1330879997174,27.5227239409785,28.1330879997174,7720.80192555407,0.0,1.0
2023-07-17,29.92,30.235,29.7,29.7,10140,28.0955271345642,28.3913189476454,27.8889423762218,27.8889423762218,10798.4733138094,0.0,1.0
2023-07-18,31.29,31.41,29.595,29.95,9428,29.38198676606,29.4946693615195,27.7903451051948,28.1236977834291,10040.2373178102,0.0,1.0
2023-07-19,32.0,32.0,31.045,31.16,9342,30.0486921225286,30.0486921225286,29.1519264669969,29.2599139543122,9948.65263290015,0.0,1.0
2023-07-20,32.5,32.5,31.35,31.89,15656,30.5182029369431,30.5182029369431,29.4383280637897,29.9453997433574,16672.6724064103,0.0,1.0
2023-07-21,32.11,32.5,31.84,32.5,18360,30.1519845016998,30.5182029369431,29.8984486619159,30.5182029369431,19552.2652900928,0.0,1.0
2023-07-24,32.7,32.935,32.33,32.33,5312,30.7060072627089,30.9266773454837,30.3585692600422,30.3585692600422,5656.95170048872,0.0,1.0
2023-07-25,33.06,33.77,32.57,32.61,13795,31.0440550490874,31.710760405556,30.5839344509611,30.6214953161143,14690.8224224853,0.0,1.0
2023-07-26,34.05,34.4799,33.36,33.36,14126,31.9736864616281,32.3773718598617,31.3257615377361,31.3257615377361,15043.3169655692,0.0,1.0
2023-07-27,33.99,34.34,33.625,34.05,11432,31.9173451638983,32.2460027339885,31.5746022693757,31.9736864616281,12174.373463853,0.0,1.0
2023-07-28,34.16,34.19,33.98,34.0,9199,32.0769788407993,32.1051494896641,31.90795494761,31.9267353801866,9796.36647078231,0.0,1.0
2023-07-31,33.99,34.25,32.81,34.25,15485,31.9173451638983,32.1614907873939,30.8092996418801,32.1614907873939,16490.5679747869,0.0,1.0
2023-08-01,33.88,33.99,33.1,33.72,8722,31.8140527847271,31.9173451638983,31.0816159142405,31.6638093241145,9288.39095099071,0.0,1.0
2023-08-02,33.91,34.41,33.24,33.7,15097,31.842223433592,32.3117342480065,31.2130789422766,31.6450288915379,16077.3719544951,0.0,1.0
2023-08-03,34.59,35.04,34.08,34.17,9166,32.4807581411957,32.9033178741688,32.0018571104929,32.0863690570876,9761.22351029361,0.0,1.0
2023-08-04,33.88,34.44,33.7601,34.44,7480,32.0276802052857,32.5570633491748,31.9143354928709,32.5570633491748,7912.60554544242,0.2275,1.0
2023-08-07,34.3,34.585,33.03,33.03,9796,32.4247175632025,32.6941357703603,31.2241522190256,31.2241522190256,10362.5513266248,0.0,1.0
2023-08-08,34.35,34.48,33.4,33.51,6622,32.4719839153355,32.5948764308811,31.5739232248094,31.6779091995019,7004.98314464165,0.0,1.0
2023-08-09,34.21,34.48,34.21,34.44,6940,32.3396381293632,32.5948764308811,32.3396381293632,32.5570633491748,7341.37466381956,0.0,1.0
2023-08-10,33.61,33.83,33.61,33.83,4897,31.7724419037678,31.9804138531528,31.7724419037678,31.9804138531528,5180.21782834646,0.0,1.0
2023-08-11,33.54,33.59,33.39,33.59,7270,31.7062690107817,31.7535353629147,31.5644699543829,31.7535353629147,7690.46020258908,0.0,1.0
2023-08-14,33.1,33.5,32.5,33.5,9538,31.2903251120118,31.6684559290753,30.7231288864164,31.6684559290753,10089.629905405,0.0,1.0
2023-08-15,32.77,33.16,32.55,33.01,6004,30.9783671879343,31.3470447345713,30.7703952385493,31.2052456781724,6351.24113567329,0.0,1.0
2023-08-16,32.1,32.76,32.0,32.0,3430,30.3449980693528,30.9689139175077,30.2504653650869,30.2504653650869,3628.37393327105,0.0,1.0
2023-08-17,32.31,33.71,32.29,32.95,7574,30.5435167483112,31.8669746080337,30.524610207458,31.1485260556129,8012.04203224341,0.0,1.0
2023-08-18,31.15,32.71,30.97,32.17,33015,29.4469373788268,30.9216475653748,29.2767785111482,30.4111709623389,34924.4214014413,0.0,1.0
2023-08-21,31.82,31.82,31.04,31.26,8061,30.0803064974083,30.0803064974083,29.3429514041343,29.5509233535193,8527.20766066994,0.0,1.0
2023-08-22,32.52,33.0,31.16,31.9,39132,30.7420354272696,31.1957924077459,29.4563906492534,30.155932660821,41395.197888269,0.0,1.0
2023-08-23,32.2,32.825,32.2,32.8,7018,30.4395307736187,31.0303601752805,30.4395307736187,31.0067269992141,7423.88579116508,0.0,1.0
2023-08-24,31.89,32.38,31.75,32.1,10331,30.1464793903944,30.6096896412973,30.0141336044221,30.3449980693528,10928.4930334179,0.0,1.0
2023-08-25,31.85,32.21,31.54,31.61,7393,30.108666308688,30.4489840440453,29.8156149254638,29.8817878184499,7820.57390340318,0.0,1.0
2023-08-28,32.32,32.64,31.85,31.85,11866,30.5529700187378,30.8554746723886,30.108666308688,30.108666308688,12552.2697061791,0.0,1.0
2023-08-29,31.68,32.285,31.1,32.19,52924,29.947960711436,30.5198835722447,29.3996710266938,30.4300775031921,55984.857738903,0.0,1.0
2023-08-30,30.9,31.56,30.9,31.3419,15038,29.210605618162,29.8345214663169,29.210605618162,29.628345638313,15907.7222182304,0.0,1.0
2023-08-31,31.53,31.53,30.9,31.15,21650,29.8061616550372,29.8061616550372,29.210605618162,29.4469373788268,22902.1270132123,0.0,1.0
2023-09-01,32.68,32.79,31.53,31.53,12841,30.893287754095,30.9972737287875,29.8061616550372,29.8061616550372,13583.6587979981,0.0,1.0
2023-09-05,31.5,32.26,31.5,32.26,8313,29.7778018437574,30.4962503961782,29.7778018437574,30.4962503961782,8793.78207209395,0.0,1.0
2023-09-06,30.87,31.885,30.46,30.46,15596,29.1822458068823,30.1417527551811,28.7946617193921,28.7946617193921,16497.9941292406,0.0,1.0
2023-09-07,31.1,31.68,30.89,30.98,55191,29.3996710266938,29.947960711436,29.2011523477354,29.2862317815747,58382.969606753,0.0,1.0
2023-09-08,31.43,31.6412,31.06,31.38,8136,29.7116289507713,29.9112820221809,29.3618579449875,29.6643625986383,8606.54528311756,0.0,1.0
2023-09-11,31.05,31.8,30.7201,31.8,9099,29.3524046745609,30.0613999565551,29.0405412831877,30.0613999565551,9625.24035534497,0.0,1.0
2023-09-12,30.9,31.37,30.9,30.97,5861,29.210605618162,29.6549093282117,29.210605618162,29.2767785111482,6199.97073553984,0.0,1.0
2023-09-13,30.58,31.05,30.51,31.05,6904,28.9081009645112,29.3524046745609,28.841928071525,29.3524046745609,7303.29260504469,0.0,1.0
2023-09-14,31.03,31.03,30.61,30.72,8567,29.3334981337077,29.3334981337077,28.9364607757909,29.0404467504834,9062.47215344988,0.0,1.0
2023-09-15,30.56,31.04,30.56,31.04,33185,28.889194423658,29.3429514041343,28.889194423658,29.3429514041343,35104.2533456559,0.0,1.0
2023-09-18,30.15,31.3699,30.15,30.41,12922,28.5016103361678,29.6548147955075,28.5016103361678,28.7473953672591,13669.3434302416,0.0,1.0
2023-09-19,29.93,30.272,29.76,29.825,13230,28.2936383867828,28.6169402353722,28.1329327895308,28.1943790473036,13995.1565997598,0.0,1.0
2023-09-20,30.06,30.8257,30.04,30.8257,4716,28.4165309023285,29.1403678188925,28.3976243614753,29.1403678188925,4988.7496995062,0.0,1.0
2023-09-21,30.09,30.09,30.04,30.04,6334,28.4448907136083,28.4448907136083,28.3976243614753,28.3976243614753,6700.3266744428,0.0,1.0
2023-09-22,29.75,29.98,29.75,29.98,6160,28.1234795191042,28.3409047389158,28.1234795191042,28.3409047389158,6516.26339036434,0.0,1.0
2023-09-25,29.62,29.86,29.6,29.84,5332,28.0005870035586,28.2274654937967,27.9816804627054,28.2085589529435,5640.37603854263,0.0,1.0
2023-09-26,29.46,29.94,29.46,29.835,19565,27.8493346767331,28.3030916572094,27.8493346767331,28.2038323177302,20696.5411091686,0.0,1.0
2023-09-27,29.53,29.53,29.515,29.515,4625,27.9155075697192,27.9155075697192,27.9013276640794,27.9013276640794,4892.4867176031,0.0,1.0
2023-09-28,29.63,29.915,29.63,29.8,7585,28.0100402739851,28.2794584811429,28.0100402739851,28.1707458712372,8023.67821686908,0.0,1.0
2023-09-29,30.01,30.01,29.69,29.7422,8867,28.3692645501956,28.3692645501956,28.0667598965447,28.1161059681715,9379.82264324034,0.0,1.0
2023-10-02,29.66,29.79,29.64,29.79,5545,28.0384000852649,28.1612926008106,28.0194935444117,28.1612926008106,5865.69488629387,0.0,1.0
2023-10-03,29.28,29.56,29.26,29.26,7485,27.6791758090545,27.943867380999,27.6602692682013,27.6602692682013,7917.89472027225,0.0,1.0
2023-10-04,29.31,29.66,29.28,29.32,12244,27.7075356203343,28.0384000852649,27.6791758090545,27.7169888907609,12952.1313233151,0.0,1.0
2023-10-05,30.12,30.14,29.72,30.01,11995,28.473250524888,28.4921570657412,28.0951197078244,28.3692645501956,12688.730416789,0.0,1.0
2023-10-06,30.15,30.4963,29.83,29.83,10585,28.5016103361678,28.8289770910406,28.1991056825169,28.1991056825169,11197.1831147738,0.0,1.0
2023-10-09,29.96,30.4327,29.93,29.93,8843,28.3219981980626,28.7688542911275,28.2936383867828,28.2936383867828,9354.43460405711,0.0,1.0
2023-10-10,30.47,30.7799,29.95,29.96,8796,28.8041149898187,29.0970718403387,28.312544927636,28.3219981980626,9304.7163606566,0.0,1.0
2023-10-11,31.07,31.2,30.915,30.945,7009,29.3713112154141,29.4942037309597,29.2247855238019,29.2531453350817,7414.36527647136,0.0,1.0
2023-10-12,30.83,30.99,30.66,30.99,6355,29.1444327251759,29.2956850520013,28.9837271279239,29.2956850520013,6722.54120872814,0.0,1.0
2023-10-13,30.25,30.81,29.8804,30.81,9198,28.5961430404337,29.1255261843227,28.2467501654669,29.1255261843227,9729.96601697584,0.0,1.0
2023-10-16,30.36,30.5,30.0,30.15,10541,28.7001290151262,28.8324748010984,28.359811279769,28.5016103361678,11150.6383762712,0.0,1.0
2023-10-17,30.43,31.15,30.18,30.36,14363,28.7663019081123,29.4469373788268,28.5299701474476,28.7001290151262,15193.6836162018,0.0,1.0
2023-10-18,29.92,30.54,29.67,30.54,8389,28.2841851163562,28.8702878828048,28.0478533556915,28.8702878828048,8874.17752950755,0.0,1.0
2023-10-19,29.45,30.0,29.45,30.0,7871,27.8398814063065,28.359811279769,27.8398814063065,28.359811279769,8326.219017136,0.0,1.0
2023-10-20,29.4,29.71,28.96,29.6,10988,27.7926150541736,28.0856664373979,27.3766711554036,27.9816804627054,11623.490606059,0.0,1.0
2023-10-23,29.46,29.7565,28.355,28.355,8718,27.8493346767331,28.1296241448815,26.804748294595,26.804748294595,9222.20523331109,0.0,1.0
2023-10-24,29.7,29.7,28.5,28.5,7752,28.0762131669713,28.0762131669713,26.9418207157805,26.9418207157805,8200.33665618576,0.0,1.0
2023-10-25,29.28,29.8472,28.665,29.74,16174,27.6791758090545,28.2153653076507,27.0977996778192,28.1140262486776,17109.4227395703,0.0,1.0
2023-10-26,30.35,30.35,29.83,29.83,6387,28.6906757446996,28.6906757446996,28.1991056825169,28.1991056825169,6756.39192763913,0.0,1.0
2023-10-27,29.6,30.02,29.326,29.57,6190,27.9816804627054,28.3787178206221,27.7226608530168,27.9533206514256,6547.99843934338,0.0,1.0
2023-10-30,30.61,31.49,29.8,30.44,18236,28.9364607757909,29.7683485733308,28.1707458712372,28.7757551785389,19290.6784393968,0.0,1.0
2023-10-31,30.7,31.08,30.5,30.5,6371,29.0215402096302,29.3807644858406,28.8324748010984,28.8324748010984,6739.46656818364,0.0,1.0
2023-11-01,31.08,31.34,30.69,30.69,7578,29.3807644858406,29.626549516932,29.0120869392036,29.0120869392036,8016.27337210731,0.0,1.0
2023-11-02,32.13,32.48,31.39,31.48,7225,30.3733578806326,30.7042223455632,29.6738158690649,29.7588953029042,7642.8576291205,0.0,1.0
2023-11-03,33.0,33.43,32.71,32.99,15762,31.4108543099508,31.8201472600501,31.1348195296512,31.4013358692508,16559.4349923561,0.2275,1.0
2023-11-06,32.2,33.2,31.83,33.2,17308,30.649379053952,31.6012231239505,30.2971967480525,31.6012231239505,18183.6506057417,0.0,1.0
2023-11-07,31.97,32.22,31.71,32.22,4520,30.4304549178523,30.6684159353519,30.1829754596527,30.6684159353519,4748.67695504694,0.0,1.0
2023-11-08,31.88,31.89,31.525,31.89,6933,30.3447889515524,30.3543073922524,30.006884306703,30.3543073922524,7283.75604631426,0.0,1.0
2023-11-09,32.26,32.26,31.9,31.9,4778,30.7064896981519,30.7064896981519,30.3638258329524,30.3638258329524,5019.72975469342,0.0,1.0
2023-11-10,32.47,32.479,32.28,32.28,5790,30.9063769528516,30.9149435494815,30.7255265795518,30.7255265795518,6082.92910834552,0.0,1.0
2023-11-13,32.31,32.6,32.31,32.47,5362,30.7540819016518,31.0301166819514,30.7540819016518,30.9063769528516,5633.27562676143,0.0,1.0
2023-11-14,35.3,35.69,33.49,33.49,17480,33.6000956709473,33.9713148582468,31.87725790425,31.87725790425,18364.3524721727,0.0,1.0
2023-11-15,34.03,35.09,34.0,34.6933,9529,32.3912537020492,33.4002084162477,32.3626983799493,33.0226118736792,10011.0935187262,0.0,1.0
2023-11-16,34.3,34.91,33.405,34.38,5750,32.6482516009488,33.2288764836479,31.7963511583002,32.7243991265487,6040.90541847786,0.0,1.0
2023-11-17,35.09,35.27,34.1001,34.84,19402,33.4002084162477,33.5715403488474,32.4579779713561,33.162247398748,20383.5907703143,0.0,1.0
2023-11-20,34.27,34.8886,34.075,34.075,5346,32.6196962788489,33.20850702055,32.4340866851992,32.4340866851992,5616.46615081436,0.0,1.0
2023-11-21,33.64,34.49,33.15,33.71,7819,32.0200345147498,32.8291019742486,31.5536309204505,32.0866635996497,8214.58077688319,0.0,1.0
2023-11-22,34.28,34.28,34.0,34.0,4097,32.6292147195489,32.6292147195489,32.3626983799493,32.3626983799493,4304.2764346963,0.0,1.0
2023-11-24,34.05,34.28,34.05,34.28,2584,32.4102905834492,32.6292147195489,32.4102905834492,32.6292147195489,2714.73036545161,0.0,1.0
2023-11-27,34.03,34.04,33.47,33.47,8218,32.3912537020492,32.4007721427492,31.8582210228501,31.8582210228501,8633.76708331323,0.0,1.0
2023-11-28,33.78,34.07,33.59,34.04,8272,32.1532926845496,32.4293274648492,31.9724423112499,32.4007721427492,8690.49906463458,0.0,1.0
2023-11-29,34.5,34.655,33.98,34.0556,9848,32.8386204149485,32.9861562457983,32.3436614985493,32.4156209102412,10346.2324454209,0.0,1.0
2023-11-30,34.98,35.15,34.64,34.95,8603,33.2955055685478,33.4573190604476,32.9718785847483,33.2669502464479,9038.24509828956,0.0,1.0
2023-12-01,35.99,36.5,35.11,35.25,14945,34.2568680792463,34.7423085549456,33.4192452976476,33.5525034674474,15701.101126809,0.0,1.0
2023-12-04,36.74,36.74,35.37,36.2,7542,34.9707511317452,34.9707511317452,33.6667247558472,34.456755333946,7923.56672454956,0.0,1.0
2023-12-05,35.65,36.36,35.6041,35.96,14875,33.9332410954468,34.6090503851458,33.8895514526339,34.2283127571464,15627.5596695405,0.0,1.0
2023-12-06,35.1,36.2,34.6,35.85,8178,33.4097268569476,34.456755333946,32.9338048219484,34.1236099094465,8591.74339344555,0.0,1.0
2023-12-07,35.4,35.4,34.74,34.74,8108,33.6952800779472,33.6952800779472,33.0670629917482,33.0670629917482,8518.20193617711,0.0,1.0
2023-12-08,35.93,36.0,35.4206,35.46,4131,34.1997574350464,34.2663865199463,33.7148880657892,33.7523907221471,4339.99657108383,0.0,1.0
2023-12-11,35.6,36.1,35.17,35.915,19187,33.8856488919469,34.3615709269462,33.4763559418475,34.1854797739964,20157.7134372756,0.0,1.0
2023-12-12,35.12,35.65,34.74,35.65,12773,33.4287637383476,33.9332410954468,33.0670629917482,33.9332410954468,13419.2147669944,0.0,1.0
2023-12-13,37.15,37.15,35.3625,35.46,19532,35.3610072004446,35.3610072004446,33.6595859253222,33.7523907221471,20520.1677623842,0.0,1.0
2023-12-14,36.86,37.58,36.55,37.58,26945,35.084972420145,35.7703001505439,34.7899007584455,35.7703001505439,28308.2080871106,0.0,1.0
2023-12-15,38.65,38.74,36.22,37.01,69545,36.7887733054423,36.8744392717422,34.475792215346,35.2277490306448,73063.4377961813,0.0,1.0
2023-12-18,39.69,39.85,38.01,38.54,20915,37.7786911382408,37.9309861894406,36.1795931006433,36.6840704577425,21973.136839559,0.0,1.0
2023-12-19,39.66,39.93,39.38,39.48,27703,37.7501358161408,38.0071337150404,37.4836194765413,37.5788038835411,29104.557010103,0.0,1.0
2023-12-20,39.05,40.08,38.985,39.21,66490,37.1695109334417,38.1499103255402,37.1076410688918,37.3218059846415,69853.8784825379,0.0,1.0
2023-12-21,39.55,39.96,38.2,39.29,22546,37.645432968441,38.0356890371404,36.360443473943,37.3979535102414,23686.6527939133,0.0,1.0
2023-12-22,39.65,40.585,39.48,39.55,18021,37.7406173754408,38.6305915808895,37.5788038835411,37.645432968441,18932.722877633,0.0,1.0
2023-12-26,40.25,40.67,38.88,39.64,15168,38.31172381744,38.7114983268393,37.007697441542,37.7310989347409,15935.3831978212,0.0,1.0
2023-12-27,40.49,40.7,40.01,40.48,12680,38.5401663942396,38.7400536489393,38.0832812406403,38.5306479535396,13321.509688052,0.0,1.0
2023-12-28,41.03,41.03,40.45,40.45,9364,39.0541621920388,39.0541621920388,38.5020926314397,38.5020926314397,9837.74579802202,0.0,1.0
2023-12-29,40.1,41.0,40.1,41.0,5863,38.1689472069402,39.0256068699388,38.1689472069402,39.0256068699388,6159.62234235402,0.0,1.0
2024-01-02,40.44,40.635,39.68,39.68,20957,38.4925741907397,38.6781837843894,37.7691726975408,37.7691726975408,22017.26171392,0.0,1.0
2024-01-03,38.92,40.4999,38.765,40.36,14835,37.0457712043419,38.5495896505326,36.8982353734922,38.4164266651398,15585.5359796729,0.0,1.0
2024-01-04,38.81,39.49,38.81,39.12,11833,36.9410683566421,37.5883223242411,36.9410683566421,37.2361400183416,12431.6580551041,0.0,1.0
2024-01-05,38.2,39.3,37.99,38.42,32205,36.360443473943,37.4074719509414,36.1605562192433,36.5698491693427,33834.3233047094,0.0,1.0
2024-01-08,38.24,38.43,37.11,37.9,31451,36.398517236743,36.5793676100427,35.3229334376446,36.0748902529435,33042.1767507038,0.0,1.0
2024-01-09,38.0,38.27,37.71,37.71,8936,36.1700746599433,36.4270725588429,35.8940398796437,35.8940398796437,9388.09231643793,0.0,1.0
2024-01-10,37.6,37.72,37.05,37.445,14980,35.7893370319439,35.9035583203437,35.2658227934447,35.6418012010941,15737.8718554432,0.0,1.0
2024-01-11,37.28,37.9,37.08,37.57,11571,35.4847469295444,36.0748902529435,35.2943781155447,35.760781709844,12156.4028864708,0.0,1.0
2024-01-12,36.48,37.71,36.16,37.71,11179,34.7232716735456,35.8940398796437,34.4186815711461,35.8940398796437,11744.5707257676,0.0,1.0
2024-01-16,35.94,36.2,35.4093,36.04,16948,34.2092758757464,34.456755333946,33.7041322277982,34.3044602827462,17805.4373969326,0.0,1.0
2024-01-17,36.83,37.08,35.7,36.2,18793,35.0564170980451,35.2943781155447,33.9808332989467,34.456755333946,19743.780092079,0.0,1.0
2024-01-18,37.3,37.855,35.5701,36.2,9664,35.5037838109444,36.0320572697935,33.8571887542539,34.456755333946,10152.9234720295,0.0,1.0
2024-01-19,37.5,37.89,36.79,37.51,11347,35.6941526249441,36.0653718122435,35.0183433352451,35.703671065644,11921.0702232118,0.0,1.0
2024-01-22,38.54,38.87,37.71,37.82,13356,36.6840704577425,36.998179000842,35.8940398796437,35.9987427273436,14031.7100468157,0.0,1.0
2024-01-23,37.6,39.2207,37.5231,38.99,11436,35.7893370319439,37.3319907161905,35.716140222961,37.1124002892418,12014.5729331674,0.0,1.0
2024-01-24,38.14,38.69,37.81,38.16,8833,36.3033328297431,36.8268470682423,35.9892242866436,36.3223697111431,9279.88131502867,0.0,1.0
2024-01-25,38.87,38.8899,37.39,37.39,12011,36.998179000842,37.017120697835,35.5894497772442,35.5894497772442,12618.6634750152,0.0,1.0
2024-01-26,39.56,39.89,39.49,39.49,6384,37.654951409141,37.9690599522405,37.5883223242411,37.5883223242411,6706.98090288045,0.0,1.0
2024-01-29,38.78,39.68,38.2132,39.15,9606,36.9125130345422,37.7691726975408,36.373007815667,37.2646953404416,10091.9891217214,0.0,1.0
2024-01-30,38.58,39.08,38.01,38.01,7442,36.7221442205424,37.1980662555417,36.1795931006433,36.1795931006433,7818.50749988039,0.0,1.0
2024-01-31,36.77,38.295,36.46,38.0011,10628,34.9993064538452,36.4508686605929,34.7042347921456,36.1711216884203,11165.6943978404,0.0,1.0
2024-02-01,35.71,36.82,35.45,36.82,17218,33.9903517396467,35.0468986573451,33.7428722814471,35.0468986573451,18089.0973035394,0.0,1.0
2024-02-02,35.21,36.48,34.4214,35.32,17737,33.5144297046475,34.7232716735456,32.7638054710467,33.6191325523473,18634.3546795725,0.0,1.0
2024-02-05,34.52,35.43,34.5,34.87,11986,32.8576572963485,33.7238354000472,32.8386204149485,33.190802720848,12592.3986688479,0.0,1.0
2024-02-06,34.02,35.22,33.81,34.54,15343,32.3817352613493,33.5239481453475,32.1818480066496,32.8766941777485,16119.2368409923,0.0,1.0
2024-02-07,33.38,34.035,32.77,33.15,31045,32.0105160740498,32.6386433367371,31.4255425927685,31.7899523024192,32373.176914823,0.25,1.0
2024-02-08,34.25,34.46,33.36,33.36,8442,32.8448225145658,33.0462068277938,31.9913366156472,31.9913366156472,8803.16828845018,0.0,1.0
2024-02-09,35.11,35.48,34.2,34.3,15445,33.6695392258804,34.0243592063298,32.7968738685591,32.8927711605725,16105.7728281347,0.0,1.0
2024-02-12,35.83,36.27,35.27,35.27,15071,34.3599997283764,34.7819478132351,33.8229748931018,33.8229748931018,15715.7722429795,0.0,1.0
2024-02-13,33.6,35.12,33.6,35.12,26315,32.2214901164792,33.6791289550818,32.2214901164792,33.6791289550818,27440.816573154,0.0,1.0
2024-02-14,35.18,35.73,33.74,33.74,16381,33.7366673302898,34.2641024363631,32.3557463252978,32.3557463252978,17081.817073336,0.0,1.0
2024-02-15,37.34,37.95,35.42,35.42,20399,35.8080488377777,36.393022319059,33.9668208311218,33.9668208311218,21271.7164079715,0.0,1.0
2024-02-16,36.06,38.07,36.06,37.2,11036,34.5805635000071,36.508099069475,34.5805635000071,35.6737926289591,11508.1456090187,0.0,1.0
2024-02-20,36.01,36.18,36.0,36.0,7773,34.5326148540004,34.6956402504231,34.5230251247991,34.5230251247991,8105.54692088643,0.0,1.0
2024-02-21,35.62,37.9799,34.77,35.64,9698,34.1586154151484,36.421695609371,33.3434884330351,34.1777948735511,10112.9028738912,0.0,1.0
2024-02-22,35.2,36.56,34.04,35.41,20708,33.7558467886925,35.0600499600737,32.6434382013378,33.9572311019204,21593.9361427655,0.0,1.0
2024-02-23,35.4,35.98,33.93,33.93,17543,33.9476413727191,34.5038456663964,32.5379511801231,32.5379511801231,18293.5301213316,0.0,1.0
2024-02-26,34.71,35.2581,34.71,35.06,3894,33.2859500578271,33.8115631153522,33.2859500578271,33.6215905798738,4060.59432779259,0.0,1.0
2024-02-27,34.32,35.1276,33.68,34.2479,14399,32.9119506189751,33.6864171492748,32.2982079500898,32.8428086714335,15015.022528476,0.0,1.0
2024-02-28,34.0,34.7756,32.7267,34.3,6066,32.6050792845325,33.3488586813879,31.3840190653267,32.8927711605725,6325.51751216995,0.0,1.0
2024-02-29,35.28,36.47,34.33,34.55,24419,33.8325646223031,34.9737423972618,32.9215403481765,33.1325143906058,25463.7013072335,0.0,1.0
2024-03-01,34.08,35.4325,33.875,35.42,17329,32.6817971181431,33.9788079926234,32.4852076695158,33.9668208311218,18070.3747062963,0.0,1.0
2024-03-04,33.61,34.82,33.43,33.93,12328,32.2310798456805,33.3914370790418,32.0584647200565,32.5379511801231,12855.4203577368,0.0,1.0
2024-03-05,34.26,34.64,33.9324,33.9324,5589,32.8544122437671,33.2188219534178,32.5402527151315,32.5402527151315,5828.11034875007,0.0,1.0
2024-03-06,34.41,34.41,33.7,33.94,8216,32.9982581817871,32.9982581817871,32.3173874084925,32.5475409093245,8567.49948565585,0.0,1.0
2024-03-07,34.31,34.73,34.31,34.5467,4749,32.9023608897738,33.3051295162298,32.9023608897738,33.1293497799694,4952.17320562069,0.0,1.0
2024-03-08,34.82,34.88,34.4,34.85,4650,33.3914370790418,33.4489754542498,32.9886684525858,33.4202062666458,4848.93775660901,0.0,1.0
2024-03-11,34.7,34.94,34.65,34.89,3679,33.2763603286258,33.5065138294578,33.2284116826191,33.4585651834511,3836.39613044399,0.0,1.0
2024-03-12,34.61,34.61,34.61,34.61,3371,33.1900527658138,33.1900527658138,33.1900527658138,33.1900527658138,3515.21917796322,0.0,1.0
2024-03-13,34.53,34.9225,34.41,34.66,7636,33.1133349322031,33.4897318033555,32.9982581817871,33.2380014118205,7962.68574397128,0.0,1.0
2024-03-14,33.68,34.4,33.41,34.4,15201,32.2982079500898,32.9886684525858,32.0392852616538,32.9886684525858,15851.3339437019,0.0,1.0
2024-03-15,33.98,34.42,33.2,33.2,39050,32.5858998261298,33.0078479109885,31.8379009484258,31.8379009484258,40720.6493323833,0.0,1.0
2024-03-18,33.51,34.0,33.32,34.0,9253,32.1351825536672,32.6050792845325,31.9529776988418,32.6050792845325,9648.8647444953,0.0,1.0
2024-03-19,34.05,34.21,33.41,34.0,19716,32.6530279305391,32.8064635977605,32.0392852616538,32.6050792845325,20559.4960880222,0.0,1.0
2024-03-20,35.67,36.169,33.91,33.91,16384,34.2065640611551,34.6850915483016,32.5187717217205,32.5187717217205,17084.9454202757,0.0,1.0
2024-03-21,35.86,35.86,34.475,35.77,11862,34.3887689159804,34.3887689159804,33.0605914215958,34.3024613531684,12369.4837997626,0.0,1.0
2024-03-22,34.83,35.9,34.83,35.9,5397,33.4010268082431,34.4271278327858,33.4010268082431,34.4271278327858,5627.89614460621,0.0,1.0
2024-03-25,35.39,35.83,33.01,34.76,12946,33.9380516435178,34.3599997283764,31.6556960936005,33.3338987038338,13499.8598273248,0.0,1.0
2024-03-26,35.03,35.7,35.03,35.45,5556,33.5928213922698,34.2353332487591,33.5928213922698,33.9955900187258,5793.69853241284,0.0,1.0
2024-03-27,36.67,36.67,35.27,36.03,8316,35.1655369812884,35.1655369812884,33.8229748931018,34.5517943124031,8671.77771698077,0.0,1.0
2024-03-28,37.5,37.5,36.25,37.0,27388,35.9614845049991,35.9614845049991,34.7627683548324,35.4819980449324,28559.7219952704,0.0,1.0
2024-04-01,36.08,36.6,36.05,36.24,8526,34.5997429584098,35.0984088768791,34.5709737708058,34.7531786256311,8890.7620027631,0.0,1.0
2024-04-02,34.71,35.83,34.63,35.83,17138,33.2859500578271,34.3599997283764,33.2092322242165,34.3599997283764,17871.2032844657,0.0,1.0
2024-04-03,34.89,35.15,34.39,34.52,14392,33.4585651834511,33.7078981426858,32.9790787233845,33.1037452030018,15007.7230522832,0.0,1.0
2024-04-04,35.4,35.72,35.0,35.0,8988,33.9476413727191,34.2545127071618,33.5640522046658,33.5640522046658,9372.52743148427,0.0,1.0
2024-04-05,35.33,35.835,34.85,35.04,12864,33.8805132683098,34.3647945929771,33.4202062666458,33.6024111214711,13414.3516776384,0.0,1.0
2024-04-08,35.31,35.31,34.6727,34.8781,9575,33.8613338099071,33.8613338099071,33.2501803679062,33.4471534057015,9984.64064936158,0.0,1.0
2024-04-09,35.25,35.45,34.4658,35.075,7154,33.8037954346991,33.9955900187258,33.0517688707306,33.6359751736758,7460.06466898514,0.0,1.0
2024-04-10,34.75,34.985,34.02,34.32,17808,33.3243089746325,33.5496676108638,32.6242587429351,32.9119506189751,18569.8674343426,0.0,1.0
2024-04-11,34.25,35.4399,34.0,34.29,18420,32.8448225145658,33.9859043922324,32.6050792845325,32.8831814313711,19208.0502100512,0.0,1.0
2024-04-12,34.05,34.45,33.63,34.31,13029,32.6530279305391,33.0366170985925,32.2502593040832,32.9023608897738,13586.4107593245,0.0,1.0
2024-04-15,33.37,35.26,33.16,35.26,7234,32.0009263448485,33.8133851639004,31.7995420316205,33.8133851639004,7543.48725404508,0.0,1.0
2024-04-16,33.16,33.4,33.01,33.01,9276,31.7995420316205,32.0296955324525,31.6556960936005,31.6556960936005,9672.84873770005,0.0,1.0
2024-04-17,32.88,33.25,32.76,33.18,7826,31.5310296139832,31.8858495944325,31.4159528635672,31.8187214900232,8160.81438348863,0.0,1.0
2024-04-18,33.33,33.33,32.56,33.15,11124,31.9625674280432,31.9625674280432,31.2241582795405,31.7899523024192,11599.9104525846,0.0,1.0
2024-04-19,34.3,34.65,32.86,32.86,9691,32.8927711605725,33.2284116826191,31.5118501555805,31.5118501555805,10105.6033976985,0.0,1.0
2024-04-22,34.6,35.42,34.15,34.3,27626,33.1804630366125,33.9668208311218,32.7489252225525,32.8927711605725,28807.9041858238,0.0,1.0
2024-04-23,34.33,35.2,34.32,34.32,9881,32.9215403481765,33.7558467886925,32.9119506189751,32.9119506189751,10303.7320372158,0.0,1.0
2024-04-24,34.6,34.6,34.4,34.4,10052,33.1804630366125,33.1804630366125,32.9886684525858,32.9886684525858,10482.0478127815,0.0,1.0
2024-04-25,33.89,34.57,33.52,34.29,15286,32.4995922633178,33.1516938490085,32.1447722828685,32.8831814313711,15939.9704403281,0.0,1.0
2024-04-26,34.24,34.52,33.37,34.52,12672,32.8352327853645,33.1037452030018,32.0009263448485,33.1037452030018,13214.1374734945,0.0,1.0
2024-04-29,33.2,34.37,33.14,34.37,13697,31.8379009484258,32.9598992649818,31.7803625732178,32.9598992649818,14282.989344575,0.0,1.0
2024-04-30,33.07,33.5,33.0,33.2,16524,31.7132344688085,32.1255928244658,31.6461063643992,31.8379009484258,17230.9349441306,0.0,1.0
2024-05-01,34.76,35.5,33.42,33.57,20785,33.3338987038338,34.0435386647324,32.0488749908552,32.1927209288752,21674.2303808857,0.0,1.0
2024-05-02,34.83,35.2,34.3752,34.86,11690,33.4010268082431,33.7558467886925,32.9648859241665,33.4297959958471,12190.1252418837,0.0,1.0
2024-05-03,35.3,35.5,35.07,35.07,4417,33.8517440807058,34.0435386647324,33.6311803090751,33.6311803090751,4605.96947762194,0.0,1.0
2024-05-06,35.7,35.805,35.02,35.805,23812,34.2353332487591,34.3360254053731,33.5832316630685,34.3360254053731,24830.7324430912,0.0,1.0
2024-05-07,34.9,35.76,34.9,35.69,10553,33.4681549126525,34.2928716239671,33.4681549126525,34.2257435195578,11004.4817517193,0.0,1.0
2024-05-08,34.79,34.87,34.27,34.27,9533,33.6024111214711,33.6796802473612,33.1001618031853,33.1001618031853,9869.91882222648,0.25,1.0
2024-05-09,34.95,34.95,34.29,34.44,12674,33.7569493732514,33.7569493732514,33.1194790846578,33.2643586957018,13121.9292093673,0.0,1.0
2024-05-10,34.86,35.18,34.84,35.18,2389,33.670021606625,33.9790981101855,33.6507043251525,33.9790981101855,2473.43292418956,0.0,1.0
2024-05-13,34.05,34.87,34.02,34.87,11910,32.8876717069874,33.6796802473612,32.8586957847786,33.6796802473612,12330.9276379647,0.0,1.0
2024-05-14,34.22,34.38,33.57,34.3,15191,33.0518685995039,33.2064068512842,32.4240569516466,33.1291377253941,15727.8859570379,0.0,1.0
2024-05-15,34.43,34.62,34.25,34.25,5325,33.2547000549655,33.4382142289546,33.0808445217127,33.0808445217127,5513.19812528648,0.0,1.0
2024-05-16,34.5,34.695,34.065,34.695,11067,33.3223105401194,33.5106540344766,32.9021596680918,33.5106540344766,11458.1340192574,0.0,1.0
2024-05-17,34.25,34.66,34.25,34.48,8338,33.0808445217127,33.4768487918996,33.0808445217127,33.3029932586469,8632.68468894623,0.0,1.0
2024-05-20,33.53,34.39,33.51,34.345,10050,32.3854223887015,33.2160654920205,32.366105107229,33.1726016087073,10405.1908280055,0.0,1.0
2024-05-21,34.66,34.66,33.58,33.75,18458,33.4768487918996,33.4768487918996,32.4337155923829,32.5979124848994,19110.3494829179,0.0,1.0
2024-05-22,34.55,35.0,34.4,34.66,14635,33.3706037438007,33.8052425769327,33.2257241327567,33.4768487918996,15152.235598792,0.0,1.0
2024-05-23,34.33,34.75,34.3002,34.67,14171,33.1581136476029,33.5637765585261,33.1293308982088,33.4865074326359,14671.8367386732,0.0,1.0
2024-05-24,34.75,34.76,34.64,34.73,5957,33.5637765585261,33.5734351992623,33.4575315104271,33.5444592770535,6167.53450372422,0.0,1.0
2024-05-28,34.19,35.02,34.19,35.02,6195,33.0228926772951,33.8245598584053,33.0228926772951,33.8245598584053,6413.94598800934,0.0,1.0
2024-05-29,33.5,34.26,33.27,34.01,22121,32.3564464664927,33.090503162449,32.1342977295586,32.8490371440423,22902.8085876925,0.0,1.0
2024-05-30,34.21,34.275,33.995,33.995,5489,33.0422099587677,33.1049911235534,32.8345491829379,32.8345491829379,5682.99427412158,0.0,1.0
2024-05-31,34.01,34.87,33.81,34.46,14347,32.8490371440423,33.6796802473612,32.655864329317,33.2836759771743,14854.0569959597,0.0,1.0
2024-06-03,34.13,34.7253,34.1,34.7253,14622,32.9649408328775,33.5399197159075,32.9359649106687,33.5399197159075,15138.7761479698,0.0,1.0
2024-06-04,33.76,34.1767,33.76,34.1083,11133,32.6075711256357,33.0100466851159,32.6075711256357,32.9439815824798,11526.4666157398,0.0,1.0
2024-06-05,34.03,34.26,33.7048,33.8,9562,32.8683544255149,33.090503162449,32.5542554287715,32.6462056885807,9899.94375098389,0.0,1.0
2024-06-06,34.17,34.3,34.0739,34.22,5970,33.0035753958226,33.1291377253941,32.9107558583471,33.0518685995039,6180.99395454653,0.0,1.0
2024-06-07,33.9,34.11,33.6701,34.07,10565,32.7427920959434,32.945623551405,32.5207399454166,32.9069889884599,10938.3921490426,0.0,1.0
2024-06-10,33.48,33.73,33.48,33.73,7439,32.3371291850202,32.5785952034269,32.3371291850202,32.5785952034269,7701.91189746593,0.0,1.0
2024-06-11,33.12,33.71,33.1,33.71,12902,31.9894181185146,32.5592779219543,31.9701008370421,32.5592779219543,13357.9872699429,0.0,1.0
2024-06-12,34.36,34.9,34.0,34.0,9253,33.1870895698117,33.70865616957,32.8393785033061,32.8393785033061,9580.02295836163,0.0,1.0
2024-06-13,33.8,34.1,33.5,34.1,8421,32.6462056885807,32.9359649106687,32.3564464664927,32.9359649106687,8718.61810573473,0.0,1.0
2024-06-14,33.52,34.2,33.16,34.2,9013,32.3757637479653,33.0325513180314,32.0280526814597,33.0325513180314,9331.54078933464,0.0,1.0
2024-06-17,34.33,34.33,33.2502,33.2502,5489,33.1581136476029,33.1581136476029,32.1151736209008,32.1151736209008,5682.99427412158,0.0,1.0
2024-06-18,34.05,34.25,33.3031,34.02,9884,32.8876717069874,33.0808445217127,32.1662678303957,32.8586957847786,10233.3239944285,0.0,1.0
2024-06-20,33.66,35.58,33.58,33.67,6786,32.510984718273,34.3654437396362,32.4337155923829,32.5206433590093,7025.83332923831,0.0,1.0
2024-06-21,34.27,34.37,33.66,33.66,29416,33.1001618031853,33.1967482105479,32.510984718273,32.510984718273,30455.6311837421,0.0,1.0
2024-06-24,34.2,34.25,34.2,34.25,6006,33.0325513180314,33.0808445217127,33.0325513180314,33.0808445217127,6218.26627990058,0.0,1.0
2024-06-25,34.21,34.76,34.01,34.01,28208,33.0422099587677,33.5734351992623,32.8490371440423,32.8490371440423,29204.9375996396,0.0,1.0
2024-06-26,34.76,35.27,33.8001,33.89,13809,33.5734351992623,34.0660258768119,32.6463022749881,32.7331334552071,14297.0428003908,0.0,1.0
2024-06-27,35.73,35.73,35.08,35.08,6609,34.5103233506802,34.5103233506802,33.8825117028228,33.8825117028228,6842.5777295809,0.0,1.0
2024-06-28,36.99,37.0,35.37,35.86,102509,35.7273120834497,35.736970724186,34.1626122841746,34.6358856802516,106131.911103285,0.0,1.0
2024-07-01,36.5,36.99,36.2954,36.99,13832,35.2540386873727,35.7273120834497,35.0564228979087,35.7273120834497,14320.8556749225,0.0,1.0
2024-07-02,36.53,36.94,36.53,36.77,4685,35.2830146095815,35.6790188797684,35.2830146095815,35.5148219872519,4850.57900788115,0.0,1.0
2024-07-03,36.28,36.81,36.28,36.81,2731,35.0415485911748,35.5534565501969,35.0415485911748,35.5534565501969,2827.52001505303,0.0,1.0
2024-07-05,35.25,36.195,35.25,36.05,27714,34.0467085953394,34.9594501449166,34.0467085953394,34.8193998542407,28693.4784683924,0.0,1.0
2024-07-08,36.15,36.15,35.5,35.66,10031,34.9159862616034,34.9159862616034,34.288174613746,34.4427128655263,10385.5193229575,0.0,1.0
2024-07-09,35.44,35.75,35.28,35.48,7273,34.2302227693284,34.5296406321527,34.0756845175482,34.2688573322735,7530.04506388894,0.0,1.0
2024-07-10,35.58,35.64,35.25,35.32,17083,34.3654437396362,34.4233955840538,34.0467085953394,34.1143190804932,17686.7537228674,0.0,1.0
2024-07-11,37.63,37.77,36.26,36.26,25011,36.3454650905708,36.4806860608785,35.0222313097023,35.0222313097023,25894.9480397258,0.0,1.0
2024-07-12,38.63,38.63,37.98,37.98,20240,37.3113291641975,37.3113291641975,36.6835175163401,36.6835175163401,20955.3295879433,0.0,1.0
2024-07-15,38.83,40.05,38.72,38.73,32825,37.5045019789228,38.6828561487473,37.3982569308238,37.4079155715601,33985.1133262964,0.0,1.0
2024-07-16,40.95,40.95,39.38,39.38,25056,39.5521338150113,39.5521338150113,38.0357272194174,38.0357272194174,25941.5384464184,0.0,1.0
2024-07-17,41.73,41.73,40.36,40.51,30909,40.3055077924401,40.3055077924401,38.9822740115715,39.1271536226155,32001.3973435642,0.0,1.0
2024-07-18,41.13,42.49,40.73,41.73,14725,39.7259893482641,41.0395644883963,39.3396437188134,40.3055077924401,15245.4164121771,0.0,1.0
2024-07-19,40.71,41.23,40.48,41.23,10740,39.3203264373409,39.8225757556267,39.0981777004067,39.8225757556267,11119.5770639581,0.0,1.0
2024-07-22,41.31,41.435,40.3701,40.71,15195,39.8998448815169,40.0205778907202,38.9920292387152,39.3203264373409,15732.0273265217,0.0,1.0
2024-07-23,43.23,43.42,41.54,41.54,32175,41.75430390288,41.9378180768691,40.121993618451,40.121993618451,33312.1407851817,0.0,1.0
2024-07-24,42.51,44.17,42.51,43.52,26288,41.0588817698688,42.6622161320891,41.0588817698688,42.0344044842318,27217.0802474237,0.0,1.0
2024-07-25,43.49,44.29,43.11,43.11,22362,42.005428562023,42.7781198209243,41.6384002140448,41.6384002140448,23152.3260990903,0.0,1.0
2024-07-26,45.69,45.8,43.96,44.75,19837,44.1303295240016,44.2365745721005,42.4593846766275,43.2224172947925,20538.0866124522,0.0,1.0
2024-07-29,45.73,46.77,45.31,46.77,15707,44.1689640869467,45.1734627235184,43.7633011760235,45.1734627235184,16262.1226204459,0.0,1.0
2024-07-30,45.93,46.2237,45.47,45.96,27623,44.362136901672,44.6458111800961,43.9178394278037,44.3911128238808,28599.2623126363,0.0,1.0
2024-07-31,46.02,47.23,45.395,45.395,24012,44.4490646682984,45.6177601973866,43.8453996222817,43.8453996222817,24860.641011151,0.0,1.0
2024-08-01,43.73,46.375,43.12,46.375,29613,42.2372359396934,44.7919464144358,41.6480588547811,44.7919464144358,30659.5936308185,0.0,1.0
2024-08-02,42.49,42.87,41.75,41.88,24507,41.0395644883963,41.4065928363744,40.3248250739126,40.4503874034841,25373.1354847691,0.0,1.0
2024-08-05,41.65,41.87,40.3,41.87,24037,40.2282386665499,40.4407287627478,38.9243221671539,40.4407287627478,24886.5245704246,0.0,1.0
2024-08-06,41.34,41.65,40.59,41.65,13634,39.9288208037257,40.2282386665499,39.2044227485057,40.2282386665499,14115.8578854753,0.0,1.0
2024-08-07,40.96,41.85,40.5801,41.73,9747,39.5617924557475,40.4214114812753,39.1948606941768,40.3055077924401,10091.4820896089,0.0,1.0
2024-08-08,41.05,41.09,40.5775,40.99,9582,39.8901862407806,39.9290560933904,39.4310361068276,39.8318814618659,9860.59823400571,0.25,1.0
2024-08-09,40.65,40.87,40.31,40.34,9582,39.5014877146829,39.7152719040366,39.1710939674998,39.2002463569571,9860.5982340057,0.0,1.0
2024-08-12,39.92,40.98,39.65,40.98,14609,38.7921129045545,39.8221639987135,38.5297413994385,39.8221639987135,15033.7590900218,0.0,1.0
2024-08-13,40.39,40.43,39.7267,40.43,16329,39.2488336727193,39.2877035253291,38.6042743418177,39.2877035253291,16803.768374356,0.0,1.0
2024-08-14,40.69,40.83,39.905,40.38,10406,39.5403575672926,39.6764020514268,38.7775367098258,39.2391162095669,10708.5561702216,0.0,1.0
2024-08-15,42.11,42.4,41.0123,41.47,21571,40.9202373349396,41.2020437663605,39.8535514046959,40.2983196931832,22198.1803909139,0.0,1.0
2024-08-16,42.96,43.125,42.1,42.1,12334,41.7462217028973,41.9065598449126,40.9105198717872,40.9105198717872,12692.6130889404,0.0,1.0
2024-08-19,42.83,42.925,42.75,42.925,5682,41.6198946819155,41.7122105818638,41.542154976696,41.7122105818638,5847.20508929456,0.0,1.0
2024-08-20,42.12,42.96,42.12,42.96,5992,40.929954798092,41.7462217028973,40.929954798092,41.7462217028973,6166.21839054083,0.0,1.0
2024-08-21,42.76,43.3899,42.288,42.62,6601,41.5518724398484,42.1639754438208,41.0932081790531,41.4158279557142,6792.92516621496,0.0,1.0
2024-08-22,42.62,42.65,42.21,42.43,6431,41.4158279557142,41.4449803451716,41.017411966464,41.2311961558178,6617.98238811216,0.0,1.0
2024-08-23,44.87,45.11,42.16,42.63,24869,43.602257165014,43.8354762806727,40.9688246507018,41.4255454188667,25592.0702861081,0.0,1.0
2024-08-26,44.55,45.39,44.5,45.38,14588,43.2912983441358,44.1075652489411,43.2427110283736,44.0978477857886,15012.1485115503,0.0,1.0
2024-08-27,44.74,44.82,41.7065,43.94,18773,43.4759301440322,43.5536698492518,40.5281376967385,42.6985330918368,19318.828078375,0.0,1.0
2024-08-28,44.86,45.23,44.38,44.38,13205,43.5925397018616,43.952085838502,43.1261014705443,43.1261014705443,13588.9375579258,0.0,1.0
2024-08-29,45.11,45.11,44.83,45.0,5945,43.8354762806727,43.8354762806727,43.5633873124042,43.7285841859958,6117.85185777123,0.0,1.0
2024-08-30,45.37,45.48,44.64,44.898,6773,44.0881303226362,44.1950224173131,43.3787555125078,43.6294660618409,6969.92609464837,0.0,1.0
2024-09-03,44.24,45.01,44.04,45.01,8529,42.9900569864101,43.7383016491482,42.7957077233612,43.7383016491482,8776.98208493369,0.0,1.0
2024-09-04,43.74,44.77,43.74,44.49,9794,42.5041838287879,43.5050825334896,42.5041838287879,43.2329935652212,10078.7621690515,0.0,1.0
2024-09-05,43.02,43.385,42.59,43.0,8168,41.804526481812,42.1592138868762,41.3866755662569,41.7850915555071,8405.48595025658,0.0,1.0
2024-09-06,43.18,43.62,42.55,43.25,19617,41.9600058922511,42.3875742709586,41.3478057136471,42.0280281343182,20187.3675178971,0.0,1.0
2024-09-09,43.1,43.86,42.98,43.505,11121,41.8822661870315,42.6207933866172,41.7656566292022,42.2758234447055,11444.3449134187,0.0,1.0
2024-09-10,42.52,43.1,41.31,43.01,17225,41.3186533241898,41.8822661870315,40.1428402827441,41.7948090186595,17725.8197224743,0.0,1.0
2024-09-11,42.5,42.53,41.37,42.06,8486,41.2992183978849,41.3283707873422,40.2011450616588,40.8716500191774,8732.73185282535,0.0,1.0
2024-09-12,42.6,42.73,42.365,42.365,7371,41.3963930294093,41.5227200503911,41.1680326453269,41.1680326453269,7585.31304350409,0.0,1.0
2024-09-13,43.24,43.47,42.79,42.79,15126,42.0183106711657,42.2418123236719,41.5810248293058,41.5810248293058,15565.7909504874,0.0,1.0
2024-09-16,44.25,44.47,43.825,43.825,10493,42.9997744495625,43.2135586389163,42.5867822655837,42.5867822655837,10798.0857096036,0.0,1.0
2024-09-17,44.64,45.3,43.625,44.82,39511,43.3787555125078,44.0201080805691,42.3924330025348,43.5536698492518,40659.7888565852,0.0,1.0
2024-09-18,45.52,45.99,44.23,44.64,21292,44.2338922699228,44.6906130380877,42.9803395232576,43.3787555125078,21911.0684197923,0.0,1.0
2024-09-19,46.04,46.44,45.65,46.44,21247,44.7392003538499,45.1278988799476,44.3602192909046,45.1278988799476,21864.7600373533,0.0,1.0
2024-09-20,44.92,45.7876,44.48,45.38,65965,43.6508444807762,44.4939315838822,43.2232761020687,44.0978477857886,67882.9432797106,0.0,1.0
2024-09-23,44.52,44.635,44.0,44.26,10582,43.2621459546785,43.3738967809316,42.7568378707514,43.009491912715,10889.6733993163,0.0,1.0
2024-09-24,44.23,44.78,43.52,44.3,18487,42.9803395232576,43.514799996642,42.2903996394341,43.0483617653247,19024.5125810962,0.0,1.0
2024-09-25,43.89,44.055,43.74,43.93,6777,42.6499457760746,42.8102839180899,42.5041838287879,42.6888156286843,6974.0423953096,0.0,1.0
2024-09-26,44.21,44.57,43.8001,44.34,20874,42.9609045969527,43.3107332704407,42.5625857823341,43.0872316179345,21480.9150006925,0.0,1.0
2024-09-27,45.22,45.82,44.46,44.46,60086,43.9423683753495,44.5254161644961,43.2038411757638,43.2038411757638,61833.0103828499,0.0,1.0
2024-09-30,45.59,46.13,45.2,45.45,20814,44.3019145119899,44.8266575222219,43.9229334490446,44.1658700278557,21419.1704907739,0.0,1.0
2024-10-01,43.465,45.22,42.38,45.22,23130,42.2369535920957,43.9423683753495,41.1826088400556,43.9423683753495,23802.5085736331,0.0,1.0
2024-10-02,42.85,43.5,42.7,43.5,8790,41.6393296082204,42.2709647131293,41.4935676609338,42.2709647131293,9045.57070307976,0.0,1.0
2024-10-03,42.04,42.6,41.47,42.35,24090,40.8522150928725,41.3963930294093,40.2983196931832,41.1534564505982,24790.4207323312,0.0,1.0
2024-10-04,42.83,43.2889,42.01,42.68,23816,41.6198946819155,42.0658290659812,40.8230627034152,41.4741327346289,24508.4541370361,0.0,1.0
2024-10-07,42.98,42.98,42.64,42.735,11661,41.7656566292022,41.7656566292022,41.4352628820191,41.5275787819673,12000.0455026863,0.0,1.0
2024-10-08,42.23,43.18,42.23,43.18,10030,41.0368468927689,41.9600058922511,41.0368468927689,41.9600058922511,10321.6239080648,0.0,1.0
2024-10-09,42.15,42.655774,41.5097,41.96,27461,40.9591071875494,41.4505912083958,40.3368980218984,40.774475387653,28259.4331145931,0.0,1.0
2024-10-10,42.05,42.05,41.5,41.6,12448,40.8619325560249,40.8619325560249,40.3274720826406,40.424646714165,12809.9276577858,0.0,1.0
2024-10-11,43.69,43.69,42.01,42.01,28762,42.4555965130257,42.4555965130257,40.8230627034152,40.8230627034152,29598.2599046621,0.0,1.0
2024-10-14,44.34,44.36,43.445,43.65,23450,43.0872316179345,43.1066665442394,42.2175186657908,42.4167266604159,24131.8126265325,0.0,1.0
2024-10-15,44.63,45.48,44.36,44.36,22474,43.3690380493554,44.1950224173131,43.1066665442394,43.1066665442394,23127.4352651893,0.0,1.0
2024-10-16,45.18,45.519,44.74,44.75,21075,43.9034985227398,44.2329205236076,43.4759301440322,43.4856476071847,21687.7591089199,0.0,1.0
2024-10-17,45.89,45.91,44.9901,45.2,14947,44.5934384065633,44.6128733328681,43.7189638974749,43.9229334490446,15381.5864958968,0.0,1.0
2024-10-18,44.96,45.75,44.8,45.75,13895,43.689714333386,44.457393922429,43.5342349229469,44.457393922429,14298.9994219901,0.0,1.0
2024-10-21,43.36,44.175,43.19,44.0,14371,42.134920228995,42.9268934759192,41.9697233554035,42.7568378707514,14788.839200678,0.0,1.0
2024-10-22,44.97,44.99,43.09,43.09,29974,43.6994317965384,43.7188667228433,41.8725487238791,41.8725487238791,30845.4990050185,0.0,1.0
2024-10-23,44.39,44.98,43.9,44.98,17417,43.1358189336967,43.7091492596909,42.659663239227,43.7091492596909,17923.4021542139,0.0,1.0
2024-10-24,44.82,44.82,43.52,44.32,17600,43.5536698492518,43.5536698492518,42.2903996394341,43.0677966916296,18111.7229094657,0.0,1.0
2024-10-25,42.89,44.36,42.655,44.36,22879,41.6781994608302,43.1066665442394,41.4498390767478,43.1066665442394,23544.2107071401,0.0,1.0
2024-10-28,44.78,44.87,43.47,43.47,21376,43.514799996642,43.602257165014,42.2418123236719,42.2418123236719,21997.5107336784,0.0,1.0
2024-10-29,44.25,44.99,43.93,44.24,12617,42.9997744495625,43.7188667228433,42.6888156286843,42.9900569864101,12983.8413607232,0.0,1.0
2024-10-30,43.88,44.99,43.88,44.54,13241,42.6402283129221,43.7188667228433,42.6402283129221,43.2815808809834,13625.984263877,0.0,1.0
2024-10-31,42.8,44.21,42.53,44.21,38397,41.5907422924582,42.9609045969527,41.3283707873422,42.9609045969527,39513.3991224293,0.0,1.0
2024-11-01,43.18,43.55,42.805,42.92,17042,41.9600058922511,42.3195520288915,41.5956010240344,41.7073518502875,17537.4989672224,0.0,1.0
2024-11-04,42.87,43.1201,42.45,43.055,12440,41.6587645345253,41.9017982879679,41.2506310821227,41.8385376028455,12801.6950564633,0.0,1.0
2024-11-05,44.42,44.55,43.39,43.39,20858,43.1649713231541,43.2912983441358,42.1640726184524,42.1640726184524,21464.4497980475,0.0,1.0
2024-11-06,50.2,50.22,46.86,46.86,71735,48.7816650252664,48.8010999515713,45.5360323323503,45.5360323323503,73820.7069835525,0.0,1.0
2024-11-07,48.12,49.96,48.09,49.96,67553,47.0033692683692,48.8006718339095,46.974065422192,48.8006718339095,69157.8159310277,0.25,1.0
2024-11-08,48.74,48.94,47.6304,47.81,22145,47.6089820893665,47.8043410638818,46.5251304987559,46.7005628578706,22671.0854261485,0.0,1.0
2024-11-11,50.67,50.74,49.4827,49.49,37724,49.4941961934387,49.562571834519,48.3344476412289,48.3415782437987,38620.1863452709,0.0,1.0
2024-11-12,51.03,51.24,50.44,50.63,33033,49.8458423475661,50.0509692708072,49.2695333727461,49.4551243985356,33817.7450838547,0.0,1.0
2024-11-13,50.51,51.92,50.475,51.49,27260,49.3379090138265,50.715189784159,49.3037211932863,50.2951679889512,27907.5994001719,0.0,1.0
2024-11-14,49.93,50.36,49.22,50.36,20836,48.7713679877323,49.19138978294,48.0778436282031,49.19138978294,21330.9883016134,0.0,1.0
2024-11-15,49.82,50.27,49.235,50.24,21163,48.6639205517489,49.1034782444082,48.0924955512918,49.0741743982309,21665.7566436477,0.0,1.0
2024-11-18,49.06,49.57,48.644,49.57,33544,47.9215564485909,48.4197218336048,47.5152097815992,48.4197218336048,34340.8846030582,0.0,1.0
2024-11-19,49.95,50.07,48.3,48.695,34433,48.7909038851838,48.9081192698929,47.179192345433,47.5650263201006,35251.0040405766,0.0,1.0
2024-11-20,49.795,50.2044,49.2595,49.85,17488,48.6395006799345,49.0394005007672,48.1164270256699,48.6932243979262,17903.4518822526,0.0,1.0
2024-11-21,50.25,50.6,50.15,50.23,23017,49.0839423469567,49.4258205523584,48.986262859699,49.0644064495051,23563.8010049067,0.0,1.0
2024-11-22,50.48,50.69,49.925,50.5,33515,49.3086051676492,49.5137320908902,48.7664840133694,49.3281410651007,34311.1956675261,0.0,1.0
2024-11-25,51.465,52.22,50.29,50.29,43324,50.2707481171368,51.0082282459319,49.1230141418597,49.1230141418597,44353.2221721588,0.0,1.0
2024-11-26,50.93,51.23,50.341,51.2,23030,49.7481628603085,50.0412013220814,49.1728306803611,50.0118974759041,23577.1098380763,0.0,1.0
2024-11-27,50.51,51.83,50.19,50.93,13404,49.3379090138265,50.6272782456271,49.0253346546021,49.7481628603085,13722.4307542151,0.0,1.0
2024-11-29,50.12,50.99,50.0,50.54,13853,48.9569590135217,49.8067705526631,48.8397436288126,49.3672128600038,14182.0973767638,0.0,1.0
2024-12-02,50.18,50.73,49.655,50.146,17336,49.0155667058763,49.5528038857933,48.5027493977738,48.9823556802087,17747.8409098085,0.0,1.0
2024-12-03,49.85,50.73,49.63,49.9,18938,48.6932243979262,49.5528038857933,48.4783295259594,48.742064141555,19387.8986588575,0.0,1.0
2024-12-04,50.3,50.3,49.47,49.95,19177,49.1327820905855,49.1327820905855,48.3220423463472,48.7909038851838,19632.5764378979,0.0,1.0
2024-12-05,50.09,50.74,49.79,50.33,14374,48.9276551673445,49.562571834519,48.6346167055716,49.1620859367628,14715.4744599439,0.0,1.0
2024-12-06,49.64,50.04,49.105,50.04,13471,48.4880974746851,48.8788154237157,47.9655122178568,48.8788154237157,13791.0224328583,0.0,1.0
2024-12-09,49.25,49.66,49.02,49.55,19187,48.1071474743804,48.5076333721367,47.8824846536879,48.4001859361533,19642.8140018745,0.0,1.0
2024-12-10,49.11,49.82,48.9436,49.0,19785,47.9703961922197,48.6639205517489,47.8078575254231,47.8629487562363,20255.0203276743,0.0,1.0
2024-12-11,50.25,50.27,49.44,49.44,24393,49.0839423469567,49.1034782444082,48.2927385001699,48.2927385001699,24972.4898080848,0.0,1.0
2024-12-12,49.59,50.38,49.075,50.35,17220,48.4392577310563,49.2109256803916,47.9362083716796,49.1816218342143,17629.0851676801,0.0,1.0
2024-12-13,49.0,49.31,48.3915,49.31,31293,47.8629487562363,48.165755166735,47.2685690762737,48.165755166735,32036.4089519288,0.0,1.0
2024-12-16,49.04,49.15,48.505,48.915,29124,47.9020205511394,48.0094679871228,47.3794352943111,47.7799211920674,29815.8813254074,0.0,1.0
2024-12-17,48.93,49.03,48.32,48.68,20102,47.794573115156,47.8922526024136,47.1987282428845,47.5503743970119,20579.5511057321,0.0,1.0
2024-12-18,45.96,49.12,45.44,48.82,52391,44.8934923436045,47.9801641409455,44.3855590098649,47.6871256791726,53635.6214297288,0.0,1.0
2024-12-19,44.98,46.2,44.59,46.2,27660,43.9362333684798,45.1279231130228,43.5552833681751,45.1279231130228,28317.1019592353,0.0,1.0
2024-12-20,45.94,46.14,44.28,44.53,88590,44.873956446153,45.0693154206683,43.2524769576764,43.4966756758205,90694.5792685704,0.0,1.0
2024-12-23,45.51,46.0,45.28,45.727,27078,44.4539346509452,44.9325641385076,44.2292718302527,44.6658991382943,27721.2757357981,0.0,1.0
2024-12-24,46.73,46.74,45.42,45.84,29644,45.6456243954883,45.655392344214,44.3660231124134,44.7762769588954,30348.2346521898,0.0,1.0
2024-12-26,46.95,47.16,46.0601,46.5,26107,45.860519267455,46.065646190696,44.9912695103494,45.4209615747957,26727.2082736716,0.0,1.0
2024-12-27,45.87,47.0,45.47,46.75,22188,44.8055808050727,45.9093590110838,44.4148628560422,45.6651602929398,22715.1069512478,0.0,1.0
2024-12-30,46.15,46.42,45.925,45.925,29662,45.079083369394,45.3428179849896,44.8593045230644,44.8593045230644,30366.6622673477,0.0,1.0
2024-12-31,46.29,47.2,45.9,46.91,121650,45.2158346515547,46.1047179855991,44.83488465125,45.821447472552,124539.965775162,0.0,1.0
2025-01-02,45.03,46.69,44.75,46.69,26769,43.9850731121086,45.6065526005852,43.7115705477873,45.6065526005852,27404.9350089216,0.0,1.0
2025-01-03,45.13,45.26,44.0101,45.0,30598,44.0827525993663,44.2097359328012,42.9888400215681,43.9557692659313,31324.8982555561,0.0,1.0
2025-01-06,44.93,45.7,44.88,45.25,20118,43.887393624851,44.6395256767347,43.8385538812222,44.1999679840754,20595.9312080946,0.0,1.0
2025-01-07,44.31,44.95,43.71,44.95,36576,43.2817808038537,43.9069295223025,42.695703880308,43.9069295223025,37444.9140007589,0.0,1.0
2025-01-08,44.38,44.52,43.91,44.07,16435,43.3501564449341,43.4869077270947,42.8910628548232,43.0473500344354,16825.4363955182,0.0,1.0
2025-01-10,42.78,43.86,42.28,43.86,27499,41.7872846488121,42.8422231111944,41.2988872125239,42.8422231111944,28152.2771792123,0.0,1.0
2025-01-13,43.62,43.95,42.46,42.46,23897,42.6077923417761,42.9301346497263,41.4747102895877,41.4747102895877,24464.7066348462,0.0,1.0
2025-01-14,44.96,44.98,43.91,43.91,27959,43.9166974710283,43.9362333684798,42.8910628548232,42.8910628548232,28623.2051221352,0.0,1.0
2025-01-15,45.8,46.28,45.22,46.28,23552,44.7372051639923,45.2060667028289,44.1706641378981,45.2060667028289,24111.510677654,0.0,1.0
2025-01-16,45.42,46.02,44.95,45.77,21134,44.3660231124134,44.9521000359591,43.9069295223025,44.7079013178151,21636.0677081156,0.0,1.0
2025-01-17,45.95,46.34,45.2,45.73,21616,44.8837243948788,45.2646743951835,44.1511282404466,44.668829522912,22129.5182917871,0.0,1.0
2025-01-21,46.96,47.13,46.39,46.39,33360,45.8702872161808,46.0363423445188,45.3135141388123,45.3135141388123,34152.513425889,0.0,1.0
2025-01-22,46.59,47.07,46.49,47.07,30574,45.5088731133276,45.9777346521642,45.41119362607,45.9777346521642,31300.3281020123,0.0,1.0
2025-01-23,47.15,47.26,46.0,46.0,31340,46.0558782419703,46.1633256779537,44.9325641385076,44.9325641385076,32084.5255026187,0.0,1.0
2025-01-24,47.5,47.52,46.85,46.95,14719,46.397756447372,46.4172923448235,45.7628397801974,45.860519267455,15068.6704171361,0.0,1.0
2025-01-27,48.66,48.94,47.09,47.29,40685,47.5308384995604,47.8043410638818,45.9972705496157,46.192629524131,41651.5290387379,0.0,1.0
2025-01-28,48.57,48.68,47.845,48.41,41332,47.4429269610286,47.5503743970119,46.7347506784108,47.2866397814164,42313.8994280229,0.0,1.0
2025-01-29,48.78,49.22,47.92,48.99,34885,47.6480538842696,48.0778436282031,46.808010293854,47.8531808075106,35713.7419323183,0.0,1.0
2025-01-30,49.55,49.55,48.51,49.36,24234,48.4001859361533,48.4001859361533,47.384319268674,48.2145949103638,24809.7125408571,0.0,1.0
2025-01-31,51.66,52.98,49.89,49.9,44111,50.4612231172892,51.7505923490898,48.7322961928292,48.742064141555,45158.918457116,0.0,1.0
2025-02-03,52.51,53.79,51.51,51.91,54725,51.291498758979,52.5417961958766,50.3147038864027,50.7054218354332,56025.0688618638,0.0,1.0
2025-02-04,54.1,54.41,52.25,53.23,45807,52.8446026063752,53.1474090168739,51.0375320921092,51.9947910672339,46895.2093075449,0.0,1.0
2025-02-05,54.81,54.95,53.75,54.87,33229,53.5381269659044,53.674878248065,52.5027244009735,53.5967346582589,34018.4013377957,0.0,1.0
2025-02-06,56.35,56.38,55.045,55.045,49281,55.0423910696718,55.0716949158491,53.7676737609598,53.7676737609598,50451.7390330107,0.0,1.0
2025-02-07,55.1,56.46,54.31,56.46,36279,53.8213974789515,55.1498385056552,53.0497295296163,55.1498385056552,37140.8583506543,0.0,1.0
2025-02-10,54.47,55.42,54.47,54.97,39913,53.2060167092284,54.1339718381759,53.2060167092284,53.6944141455166,40861.1890997455,0.0,1.0
2025-02-11,55.45,55.45,54.05,54.05,50248,54.1632756843532,54.1632756843532,52.7957628627464,52.7957628627464,51441.7114695465,0.0,1.0
2025-02-12,54.09,54.62,53.68,54.62,46081,52.8348346576495,53.3525359401149,52.4343487598932,53.3525359401149,47175.7185605033,0.0,1.0
2025-02-13,53.63,54.47,53.0,54.47,64234,52.3855090162644,53.2060167092284,51.7701282465414,53.2060167092284,65759.9684471989,0.0,1.0
2025-02-14,52.755,53.85,52.64,53.4,19653,51.8140840158073,52.8895540565107,51.7011351074229,52.4475800671805,20009.887942508,0.29,1.0
2025-02-18,54.27,54.32,52.61,52.61,36306,53.3020631132189,53.3511713342556,51.6716701748009,51.6716701748009,36965.2974935478,0.0,1.0
2025-02-19,54.19,54.34,53.47,53.9,17111,53.2234899595602,53.3708146226702,52.5163315766319,52.9386622775474,17421.7265854706,0.0,1.0
2025-02-20,53.43,54.86,52.49,53.82,29885,52.4770449998025,53.8815401214518,51.5538104443129,52.8600891238887,30427.6955763422,0.0,1.0
2025-02-21,52.08,54.12,51.83,53.99,21778,51.151123031812,53.1547384501088,50.9055819266286,53.0270570754134,22173.4768031313,0.0,1.0
2025-02-24,51.71,52.59,51.59,52.59,29093,50.7877221961405,51.6520268863862,50.6698624656525,51.6520268863862,29621.3132809946,0.0,1.0
2025-02-25,52.04,52.76,51.81,51.81,22291,51.1118364549827,51.8189948379109,50.8859386382139,50.8859386382139,22695.7926080724,0.0,1.0
2025-02-26,52.14,52.77,51.55,52.04,28164,51.210052897056,51.8288164821183,50.6305758888232,51.1118364549827,28675.4431391033,0.0,1.0
2025-02-27,52.38,52.88,51.6975,51.92,19643,51.4457723580321,51.936854568399,50.7754451408814,50.9939767244946,19999.7063478698,0.0,1.0
2025-02-28,53.14,53.56,52.62,52.62,30531,52.1922173177898,52.6047263744979,51.6814918190082,51.6814918190082,31085.4265899716,0.0,1.0
2025-03-03,52.27,53.84,51.7,53.29,29435,51.3377342717514,52.8797324123034,50.7779005519332,52.3395419808998,29969.5238176219,0.0,1.0
2025-03-04,50.6,52.13,50.45,51.58,28892,49.6975196891261,51.2002312528487,49.5501950260161,50.6600408214452,29416.6632287662,0.0,1.0
2025-03-05,49.79,50.65,49.57,50.38,32442,48.9019665083318,49.7466279101628,48.6858903357704,49.4814435165647,33031.1293253369,0.0,1.0
2025-03-06,49.06,49.335,48.19,49.12,26177,48.1849864811962,48.455081696898,47.3305034351579,48.2439163464402,26652.3602844875,0.0,1.0
2025-03-07,48.96,49.6067,48.09,48.92,27495,48.0867700391228,48.7219357700113,47.2322869930845,48.0474834622935,27994.2944578059,0.0,1.0
2025-03-10,46.66,48.67,46.4,48.19,33658,45.8277918714353,47.8019423571101,45.5724291220445,47.3305034351579,34269.2112333453,0.0,1.0
2025-03-11,46.82,47.52,46.335,46.74,19097,45.9849381787527,46.6724532732663,45.5085884346968,45.906365025094,19443.7912806226,0.0,1.0
2025-03-12,47.12,47.695,46.31,47.03,23859,46.2795875049728,46.8443320468947,45.4840343241785,46.1911927071068,24292.2666473464,0.0,1.0
2025-03-13,46.68,48.5,46.68,47.68,15963,45.8474351598499,47.6349744055853,45.8474351598499,46.8295995805837,16252.8795210022,0.0,1.0
2025-03-14,47.39,47.495,46.585,47.07,20867,46.5447718985709,46.6478991627479,45.7541295398802,46.2304792839361,21245.9335315888,0.0,1.0
2025-03-17,47.55,47.97,47.04,47.04,26142,46.7019182058883,47.1144272625964,46.2010143513141,46.2010143513141,26616.7247032537,0.0,1.0
2025-03-18,48.0,48.41,46.88,47.02,32724,47.1438921952185,47.5465796077193,46.0438680439967,46.1813710628994,33318.2502941348,0.0,1.0
2025-03-19,48.63,48.66,47.47,47.7,46002,47.7626557802807,47.7921207129027,46.6233450522296,46.8492428689983,46837.371654773,0.0,1.0
2025-03-20,48.56,49.15,48.0,48.0,67796,47.6939042708293,48.2733812790622,47.1438921952185,47.1438921952185,69027.1390093256,0.0,1.0
2025-03-21,47.49,48.14,47.49,48.08,62038,46.6429883406443,47.2813952141212,46.6429883406443,47.2224653488772,63164.5768166342,0.0,1.0
2025-03-24,49.06,49.4,48.1,48.36,22748,48.1849864811962,48.5189223842457,47.2421086372918,47.4974713866826,23161.0914830394,0.0,1.0
2025-03-25,48.32,50.095,48.16,48.77,21007,47.4581848098532,49.2015266566556,47.3010385025358,47.9001587991834,21388.475856524,0.0,1.0
2025-03-26,48.63,49.135,48.03,48.61,20984,47.7626557802807,48.2586488127512,47.1733571278405,47.743012491866,21365.0581888561,0.0,1.0
2025-03-27,48.86,48.91,47.83,48.66,23278,47.9885535970495,48.0376618180861,46.9769242436937,47.7921207129027,23700.7159988654,0.0,1.0
2025-03-28,47.64,48.82,46.97,48.82,26616,46.7903130037543,47.9492670202201,46.1322628418627,47.9492670202201,27099.3322891057,0.0,1.0
2025-03-31,47.15,47.58,46.6,47.12,53925,46.3090524375948,46.7313831385103,45.7688620061912,46.2795875049728,54904.2490866405,0.0,1.0
2025-04-01,47.78,48.3059,46.38,46.9,20581,46.927816022657,47.4443362915209,45.5527858336298,46.0635113324114,20954.7399249355,0.0,1.0
2025-04-02,47.88,48.885,46.96,47.0,23675,47.0260324647304,48.0131077075678,46.1224411976554,46.1617277744847,24104.925306003,0.0,1.0
2025-04-03,44.67,45.71,44.01,45.14,28547,43.8732846741752,44.8947356717382,43.2250561564909,44.33490195192,29065.3982137473,0.0,1.0
2025-04-04,44.47,44.95,42.1758,43.42,46044,43.6768517900284,44.1482907119806,41.4235701759811,42.645579148258,46880.1343522536,0.0,1.0
2025-04-07,44.4,45.4059,42.75,43.72,29327,43.6081002805771,44.5960594713931,41.9875289863664,42.9402284744781,29859.5625955291,0.0,1.0
2025-04-08,44.7,45.66,43.75,45.66,21248,43.9027496067972,44.8456274507015,42.9696934071002,44.8456274507015,21633.8522873053,0.0,1.0
2025-04-09,47.3,48.655,43.65,44.48,56556,46.4563771007048,47.787209890799,42.8714769650268,43.6866734342358,57583.0266359581,0.0,1.0
2025-04-10,44.6,46.13,44.01,46.09,24812,43.8045331647238,45.3072447284464,43.2250561564909,45.2679581516171,25262.5726163695,0.0,1.0
2025-04-11,45.04,45.2337,43.61,44.36,17862,44.2366855098467,44.4269307581428,42.8321903881974,43.5688137037477,18186.3643428015,0.0,1.0
2025-04-14,45.7,45.99,44.12,45.19,24271,44.8849140275309,45.1697417095437,43.3330942427716,44.3840101729567,24711.7483464414,0.0,1.0
2025-04-15,45.76,46.52,45.73,46.46,19913,44.9438438927749,45.6902888525326,44.9143789601529,45.6313589872885,20274.6094031019,0.0,1.0
2025-04-16,46.455,46.67,45.61,46.08,20138,45.6264481651849,45.8376135156426,44.7965192296649,45.2581365074097,20503.695282462,0.0,1.0
2025-04-17,47.36,47.3699,46.44,46.44,29201,46.5153069659489,46.5250303937141,45.6117156988739,45.6117156988739,29731.2745030874,0.0,1.0
2025-04-21,46.57,47.06,45.92,46.97,22956,45.7393970735692,46.2206576397288,45.1009902000923,46.1322628418627,23372.8686515145,0.0,1.0
2025-04-22,48.65,48.87,47.0728,47.38,36325,47.7822990686954,47.9983752412568,46.2332293443142,46.5349502543636,36984.6425233605,0.0,1.0
2025-04-23,48.66,51.355,48.1,48.98,24110,47.7921207129027,50.4390538267801,47.2421086372918,48.1064133275375,24547.8246727659,0.0,1.0
2025-04-24,49.93,49.93,48.35,49.06,19055,49.0394695272345,49.0394695272345,47.4876497424753,48.1849864811962,19401.028583142,0.0,1.0
2025-04-25,47.89,48.96,46.78,48.96,41507,47.0358541089377,48.0867700391228,45.9456516019233,48.0867700391228,42260.7448648899,0.0,1.0
2025-04-28,47.69,48.15,47.14,47.92,23040,46.839421224791,47.2912168583285,46.2992307933875,47.0653190415598,23458.3940464756,0.0,1.0
2025-04-29,48.5,48.78,47.18,47.18,19901,47.6349744055853,47.9099804433908,46.3385173702168,46.3385173702168,20262.3914895361,0.0,1.0
2025-04-30,48.14,48.62,46.86,47.15,18896,47.2813952141212,47.7528341360734,46.024224755582,46.3090524375948,19239.1412283942,0.0,1.0
2025-05-01,47.86,48.44,47.77,48.11,18398,47.0063891763157,47.5760445403413,46.9179943784497,47.2519302814992,18732.0978154105,0.0,1.0
2025-05-02,49.68,50.03,48.37,48.37,15394,48.7939284220511,49.1376859693079,47.5072930308899,47.5072930308899,15673.546786087,0.0,1.0
2025-05-05,48.66,49.93,48.42,49.55,29150,47.7921207129027,49.0394695272345,47.5564012519266,48.6662470473557,29679.3483704324,0.0,1.0
2025-05-06,48.4,49.04,47.69,48.18,18645,47.5367579635119,48.1653431927815,46.839421224791,47.3206817909505,18983.5832029747,0.0,1.0
2025-05-07,48.16,49.37,47.73,49.0,19992,47.3010385025358,48.4894574516236,46.8787078016204,48.1260566159522,20355.0440007439,0.0,1.0
2025-05-08,48.61,49.0,48.075,48.55,18805,47.743012491866,48.1260566159522,47.2175545267735,47.684082626622,19146.4887171864,0.0,1.0
2025-05-09,47.58,48.38,47.57,47.69,21162,47.0162108205231,47.8067313891742,47.0063293134149,47.1249073987126,21415.7615517685,0.29,1.0
2025-05-12,47.77,49.94,47.28,48.94,57487,47.2039594555777,49.3482464980438,46.7197656072789,48.3600957872299,58176.3483756978,0.0,1.0
2025-05-13,49.29,49.56,47.85,47.9,26518,48.7059485360148,48.9727492279345,47.2830115124428,47.3324190479835,26835.9873750022,0.0,1.0
2025-05-14,49.55,49.9862,46.51,48.9,55702,48.9628677208264,49.3938990608834,45.9588895599522,48.3205697587973,56369.9437650793,0.0,1.0
2025-05-15,49.94,50.19,48.99,49.14,50567,49.3482464980438,49.5952841757472,48.4095033227706,48.5577259293927,51173.3680364936,0.0,1.0
2025-05-16,49.38,49.97,49.25,49.77,31858,48.794882099988,49.3778910193682,48.6664225075822,49.1802608772054,32240.02133618,0.0,1.0
2025-05-19,49.65,49.94,48.42,48.54,22527,49.0616827919077,49.3482464980438,47.8462574176067,47.9648355029044,22797.1297834179,0.0,1.0
2025-05-20,49.16,49.6208,49.16,49.6208,11245,48.5774889436089,49.032828791152,48.5774889436089,49.032828791152,11379.8430512067,0.0,1.0
2025-05-21,47.99,49.25,47.91,48.71,20977,47.4213526119567,48.6664225075822,47.3423005550916,48.1328211237427,21228.5431467464,0.0,1.0
2025-05-22,47.72,48.52,47.62,47.99,20708,47.154551920037,47.9450724886881,47.0557368489556,47.4213526119567,20956.3174659305,0.0,1.0
2025-05-23,47.75,49.58,47.0,47.02,52845,47.1841964413614,48.9925122421508,46.443083408251,46.4628464224673,53478.6843967114,0.0,1.0
2025-05-27,48.86,49.32,47.65,48.14,60770,48.2810437303648,48.7355930573392,47.08538137028,47.5695752185788,61498.7160713057,0.0,1.0
2025-05-28,48.28,48.9,47.75,48.9,57200,47.7079163180928,48.3205697587973,47.1841964413614,48.3205697587973,57885.9068500689,0.0,1.0
2025-05-29,48.88,48.88,47.88,48.65,47990,48.3008067445811,48.3008067445811,47.3126560337672,48.0735320810939,48565.466254105,0.0,1.0
2025-05-30,48.77,49.21,48.3,48.8,60474,48.1921101663916,48.6268964791496,47.727679332309,48.221754687716,61199.1666232704,0.0,1.0
2025-06-02,48.01,49.0,47.33,48.74,54644,47.441115626173,48.4193848298787,46.7691731428196,48.1624656450671,55299.2568866288,0.0,1.0
2025-06-03,48.1,48.78,47.4,47.88,43018,47.5300491901463,48.2019916734997,46.8383436925766,47.3126560337672,43533.8451202144,0.0,1.0
2025-06-04,47.01,48.39,46.95,48.05,45815,46.4529649153592,47.8166128962823,46.3936758727103,47.4806416546056,46364.3850058725,0.0,1.0
2025-06-05,46.8,47.43,46.63,47.43,28187,46.2454532660883,46.867988213901,46.0774676452499,46.867988213901,28525.0009857149,0.0,1.0
2025-06-06,48.0,48.06,47.0,47.27,54976,47.4312341190649,47.4905231617137,46.443083408251,46.7098841001708,55635.23802429,0.0,1.0
2025-06-09,48.19,48.44,47.48,47.9,85865,47.6189827541195,47.866020431823,46.9173957494417,47.3324190479835,86894.6397147057,0.0,1.0
2025-06-10,49.11,49.34,48.36,48.36,43273,48.5280814080683,48.7553560715554,47.7869683749579,47.7869683749579,43791.9029217313,0.0,1.0
2025-06-11,49.18,49.62,48.78,49.43,52578,48.5972519578252,49.0320382705833,48.2019916734997,48.8442896355287,53208.4826986525,0.0,1.0
2025-06-12,48.92,49.11,48.11,48.78,32288,48.3403327730136,48.5280814080683,47.5399306972544,48.2019916734997,32675.177628934,0.0,1.0
2025-06-13,47.6,48.72,47.59,48.4,38437,47.0359738347393,48.1427026308509,47.0260923276312,47.8264944033904,38897.9126153164,0.0,1.0
2025-06-16,46.81,48.07,46.81,48.07,32503,46.2553347731964,47.5004046688219,46.2553347731964,47.5004046688219,32892.755775311,0.0,1.0
2025-06-17,46.79,47.105,46.5,46.5,43798,46.2355717589801,46.5468392328865,45.9490080528441,45.9490080528441,44323.1983954426,0.0,1.0
2025-06-18,47.205,47.77,46.44,46.51,66580,46.6456543039679,47.2039594555777,45.8897190101953,45.9588895599522,67378.3859803774,0.0,1.0
2025-06-20,47.15,47.84,47.03,47.59,83595,46.5913060148731,47.2731300053347,46.4727279295754,47.0260923276312,84597.4192855159,0.0,1.0
2025-06-23,49.16,49.16,47.07,47.08,56583,48.5774889436089,48.5774889436089,46.512253958008,46.5221354651161,57261.5081695359,0.0,1.0
2025-06-24,49.42,50.31,49.2,49.2,47899,48.8344081284206,49.7138622610449,48.6170149720415,48.6170149720415,48473.3750386617,0.0,1.0
2025-06-25,49.18,49.305,48.725,48.75,64601,48.5972519578252,48.720770796677,48.1476433844049,48.1723471521753,65375.6550423305,0.0,1.0
2025-06-26,50.62,50.73,49.01,49.15,51417,50.0201889813972,50.1288855595867,48.4292663369869,48.5676074365008,52033.5607082166,0.0,1.0
2025-06-27,50.91,51.475,50.57,50.78,102500,50.3067526875332,50.865057839143,49.9707814458565,50.1782930951274,103729.116296015,0.0,1.0
2025-06-30,50.66,51.37,50.54,51.14,68380,50.0597150098297,50.7613020145076,49.9411369245321,50.5340273510204,69199.9704616733,0.0,1.0
2025-07-01,52.28,52.86,51.505,51.665,59719,51.6605191613482,52.2336465736202,50.8947023604674,51.0528064741977,60435.1131325046,0.0,1.0
2025-07-02,53.25,53.52,52.02,52.37,99806,52.6190253508376,52.8858260427574,51.4035999765366,51.7494527253214,101002.811522342,0.0,1.0
2025-07-03,54.69,55.0,53.34,53.4,57439,54.0419623744096,54.3482890947618,52.7079589148109,52.7672479574597,58127.7727895298,0.0,1.0
2025-07-07,53.74,54.94,53.57,54.4,83346,53.1032191991364,54.289000052113,52.935233578298,53.7553986682735,84345.43343227,0.0,1.0
2025-07-08,53.7,54.2,53.58,53.99,48557,53.0636931707038,53.5577685261108,52.9451150854062,53.3502568768399,49139.2653657133,0.0,1.0
2025-07-09,53.85,54.22,53.46,54.21,41314,53.2119157773259,53.577531540327,52.8265370001085,53.5676500332189,41809.4118112543,0.0,1.0
2025-07-10,53.72,54.11,52.11,53.38,34765,53.0834561849201,53.4688349621375,51.4925335405098,52.7474849432434,35181.8802734728,0.0,1.0
2025-07-11,52.84,53.53,52.59,53.53,88198,52.2138835594039,52.8957075498655,51.9668458817005,52.8957075498655,89255.6156007409,0.0,1.0
2025-07-14,54.27,54.27,52.85,53.08,33672,53.6269390758677,53.6269390758677,52.2237650665121,52.4510397299993,34075.7736967748,0.0,1.0
2025-07-15,52.66,54.76,52.41,54.32,60950,52.0360164314574,54.1111329241665,51.788978753754,53.6763466114084,61680.8745194354,0.0,1.0
2025-07-16,53.3,53.315,51.85,52.75,51869,52.6684328863783,52.6832551470405,51.2356143556982,52.1249499954307,52490.9808112976,0.0,1.0
2025-07-17,54.06,54.3,53.43,53.43,29329,53.4194274265968,53.6565835971921,52.7968924787841,52.7968924787841,29680.6951399593,0.0,1.0
2025-07-18,53.71,54.78,53.37,54.48,26422,53.073574677812,54.1308959383828,52.7376034361353,53.8344507251386,26738.8362026664,0.0,1.0
2025-07-21,53.81,54.33,53.6,54.02,19787,53.1723897488934,53.6862281185166,52.9648780996225,53.3799013981643,20024.2734063341,0.0,1.0
2025-07-22,53.68,54.485,53.68,54.0,29440,53.0439301564876,53.8393914786927,53.0439301564876,53.360138383948,29793.0261829725,0.0,1.0
2025-07-23,53.5,54.07,53.18,54.07,20724,52.8660630285411,53.429308933705,52.5498548010806,53.429308933705,20972.5093279865,0.0,1.0
2025-07-24,51.51,53.138,51.5,53.138,37796,50.8996431140215,52.5083524712265,50.8897616069134,52.5083524712265,38249.2261416994,0.0,1.0
2025-07-25,48.59,51.58,48.35,51.58,56266,48.0142430384451,50.9688136637785,47.7770868678497,50.9688136637785,56940.706902552,0.0,1.0
2025-07-28,48.8,49.4982,47.6,48.3,45573,48.221754687716,48.9116815140062,47.0359738347393,47.727679332309,46119.483092276,0.0,1.0
2025-07-29,47.77,48.92,47.77,48.81,42920,47.2039594555777,48.3403327730136,47.2039594555777,48.2316361948241,43434.6699651216,0.0,1.0
2025-07-30,47.68,48.6999,47.49,47.91,61874,47.1150258916045,48.1228408015635,46.9272772565498,47.3423005550916,62615.9545531671,0.0,1.0
2025-07-31,47.62,47.9,46.51,47.37,46929,47.0557368489556,47.3324190479835,45.9588895599522,46.8086991712522,47491.743401519,0.0,1.0
2025-08-01,46.89,47.73,45.9,47.62,87879,46.3343868300615,47.1644334271451,45.3561176263558,47.0557368489556,88932.7903510001,0.0,1.0
2025-08-04,46.96,48.245,46.6218,47.51,41971,46.4035573798185,47.6733310432143,46.0693648094212,46.9470402707661,42474.2901469273,0.0,1.0
2025-08-05,46.98,47.12,46.065,46.94,42317,46.4233203940348,46.5616614935487,45.5191624936401,46.3837943656022,42824.4391638875,0.0,1.0
2025-08-06,46.89,47.01,46.63,46.63,24280,46.3343868300615,46.4529649153592,46.0774676452499,46.0774676452499,24571.1506699244,0.0,1.0
2025-08-07,46.69,47.2,46.545,47.01,37197,46.1367566878987,46.6407135504138,45.9934748348307,46.4529649153592,37643.0433059793,0.0,1.0
2025-08-08,47.24,47.285,46.765,46.95,26529,46.6802395788464,46.724706360833,46.2108679912098,46.3936758727103,26847.1192801657,0.0,1.0
2025-08-11,47.29,47.445,46.945,47.13,17533,47.0162108205231,47.1703134358155,46.6732082251946,46.8571371531244,17635.0997991968,0.29,1.0
2025-08-12,49.41,49.47,47.71,47.71,30109,49.1239369135556,49.1835895388301,47.4337791974446,47.4337791974446,30284.3335341365,0.0,1.0
2025-08-13,50.03,50.21,49.79,50.0,24765,49.7403473747255,49.919305250549,49.5017368736275,49.7105210620882,24909.2138554217,0.0,1.0
2025-08-14,49.81,50.02,49.11,49.39,25509,49.5216210820523,49.7304052705131,48.8256737871831,49.1040527051308,25657.5463855422,0.0,1.0
2025-08-15,49.54,50.0,49.0,50.0,124492,49.253184268317,49.7105210620882,48.7163106408465,49.7105210620882,125216.953413655,0.0,1.0
2025-08-18,48.94,49.295,48.94,49.16,16833,48.656658015572,49.0096027151128,48.656658015572,48.8753843082452,16931.0234939759,0.0,1.0
2025-08-19,49.48,50.14,49.015,49.25,33252,49.1935316430425,49.8497105210621,48.7312237971651,48.9648632461569,33445.6361445783,0.0,1.0
2025-08-20,49.79,49.942,49.19,49.93,21613,49.5017368736275,49.6528568576562,48.9052106208824,49.6409263326013,21738.8588353414,0.0,1.0
2025-08-21,49.34,49.69,48.99,49.43,18854,49.0543421840687,49.4023158315033,48.7063685366341,49.1438211219804,18963.7923694779,0.0,1.0
2025-08-22,52.08,52.345,49.69,49.69,46966,51.7784787382711,52.0419444999002,49.4023158315033,49.4023158315033,47239.4967871486,0.0,1.0
2025-08-25,51.51,52.375,51.315,51.89,17692,51.2117787981633,52.0717708125374,51.0179077660212,51.5895787582352,17795.0257028112,0.0,1.0
2025-08-26,52.06,52.32,51.715,51.83,25089,51.7585945298463,52.0170892393691,51.4155919345179,51.5299261329607,25235.1006024096,0.0,1.0
2025-08-27,52.49,52.88,51.87,51.87,24273,52.1861050109802,52.5738470752645,51.5696945498103,51.5696945498103,24414.3487951807,0.0,1.0
2025-08-28,52.38,52.66,51.7619,52.29,20001,52.0767418646436,52.3551207825913,51.4622204032741,51.9872629267319,20117.471686747,0.0,1.0
2025-08-29,52.32,52.61,52.105,52.44,23174,52.0170892393691,52.3054102615292,51.8033339988022,52.1363944899181,23308.9489959839,0.0,1.0
2025-09-02,51.8,51.93,51.36,51.79,30968,51.5000998203234,51.6293471750849,51.062647234977,51.490157716111,31148.3357429719,0.0,1.0
2025-09-03,51.71,51.94,50.93,51.52,24114,51.4106208824117,51.6392892792973,50.6351367538431,51.2217209023757,24254.4228915662,0.0,1.0
2025-09-04,52.32,52.48,51.64,51.98,18061,52.0170892393691,52.1761629067678,51.3410261529247,51.6790576961469,18166.174497992,0.0,1.0
2025-09-05,52.01,53.47,51.58,52.69,26454,51.7088840087842,53.1604312237972,51.2813735276502,52.3849470952286,26608.0493975904,0.0,1.0
2025-09-08,52.26,52.37,51.53,52.27,18779,51.9574366140946,52.0667997604312,51.2316630065881,51.9673787183071,18888.35562249,0.0,1.0
2025-09-09,51.78,52.06,51.615,52.06,14781,51.4802156118986,51.7585945298463,51.3161708923937,51.7585945298463,14867.0740963855,0.0,1.0
2025-09-10,51.74,51.97,51.285,51.75,18851,51.4404471950489,51.6691155919345,50.9880814533839,51.4503892992613,18960.7748995984,0.0,1.0
2025-09-11,52.54,52.54,51.72,51.74,23716,52.2358155320423,52.2358155320423,51.4205629866241,51.4404471950489,23854.1052208835,0.0,1.0
2025-09-12,51.79,52.04,51.57,51.85,19102,51.490157716111,51.7387103214214,51.2714314234378,51.5498103413855,19213.2365461847,0.0,1.0
2025-09-15,51.93,52.0,51.575,51.7,21606,51.6293471750849,51.6989419045718,51.276402475544,51.4006787781993,21731.8180722891,0.0,1.0
2025-09-16,51.005,51.73,50.735,51.73,18900,50.7097025354362,51.4305050908365,50.4412657217009,51.4305050908365,19010.0602409639,0.0,1.0
2025-09-17,51.31,52.83,51.0,51.0,35091,51.012936713915,52.5241365542024,50.70473148333,50.70473148333,35295.3451807229,0.0,1.0
2025-09-18,52.685,52.8,51.37,52.2,37290,52.3799760431224,52.4943102415652,51.0725893391895,51.8977839888201,37507.1506024096,0.0,1.0
2025-09-19,52.3,52.49,51.545,52.49,109167,51.9972050309443,52.1861050109802,51.2465761629068,52.1861050109802,109802.711445783,0.0,1.0
2025-09-22,51.48,52.055,51.09,51.83,47158,51.1819524855261,51.7536234777401,50.7942104212418,51.5299261329607,47432.6148594377,0.0,1.0
2025-09-23,51.7,52.24,51.22,51.87,31204,51.4006787781993,51.9375524056698,50.9234577760032,51.5696945498103,31385.7100401606,0.0,1.0
2025-09-24,51.4,51.67,51.14,51.4,37370,51.1024156518267,51.370852465562,50.8439209423039,51.1024156518267,37587.6164658635,0.0,1.0
2025-09-25,51.42,51.8,51.12,51.21,31879,51.1222998602516,51.5000998203234,50.824036733879,50.9135156717908,32064.6407630522,0.0,1.0
2025-09-26,51.92,51.93,51.225,51.515,30139,51.6194050708724,51.6293471750849,50.9284288281094,51.2167498502695,30314.5082329317,0.0,1.0
2025-09-29,51.01,51.89,50.7,51.89,36829,50.7146735875424,51.5895787582352,50.4064683569575,51.5895787582352,37043.466064257,0.0,1.0
2025-09-30,51.26,51.51,50.495,50.82,125857,50.9632261928529,51.2117787981633,50.2026552206029,50.5257736075065,126589.902208835,0.0,1.0
2025-10-01,50.02,51.2138,49.89,50.96,56454,49.7304052705131,50.9172936713915,49.6011579157516,50.6649630664803,56782.7481927711,0.0,1.0
2025-10-02,49.685,49.98,49.23,49.78,34650,49.3973447793971,49.6906368536634,48.9449790377321,49.4917947694151,34851.7771084337,0.0,1.0
2025-10-03,50.22,50.71,49.8,49.98,26758,49.9292473547614,50.4164104611699,49.5116789778399,49.6906368536634,26913.8196787149,0.0,1.0
2025-10-06,50.99,51.52,50.4164,50.6,31011,50.6947893791176,51.2217209023757,50.1245102814933,50.3070473148333,31191.5861445783,0.0,1.0
2025-10-07,50.15,51.9436,50.12,51.065,32302,49.8596526252745,51.6428684368137,49.8298263126373,50.7693551607107,32490.1040160643,0.0,1.0
2025-10-08,50.32,50.54,49.98,50.29,18685,50.0286683968856,50.2473946895588,49.6906368536634,49.9988420842484,18793.8082329317,0.0,1.0
2025-10-09,50.34,50.64,49.0,50.3,21801,50.0485526053104,50.346815731683,48.7163106408465,50.0087841884608,21927.9536144578,0.0,1.0
2025-10-10,48.72,50.237,48.72,50.18,20808,48.4379317228988,49.9461489319225,48.4379317228988,49.8894789379118,20929.1710843373,0.0,1.0
2025-10-13,49.04,49.75,46.07,49.43,45512,48.7560790576961,49.4619684567778,45.8032741066081,49.1438211219804,45777.0297188756,0.0,1.0
2025-10-14,50.69,50.905,48.39,48.39,31042,50.3965262527451,50.610281493312,48.109842283889,48.109842283889,31222.7666666666,0.0,1.0
2025-10-15,50.01,50.91,49.46,50.91,32401,49.7204631663007,50.6152525454182,49.1736474346177,50.6152525454182,32589.6805220883,0.0,1.0
2025-10-16,47.68,49.96,46.9001,49.86,48118,47.4039528848073,49.6707526452386,46.6285681772809,49.5713316031144,48398.2052208836,0.0,1.0
2025-10-17,48.55,48.92,47.99,47.99,40477,48.2689159512877,48.6367738071471,47.7121581153923,47.7121581153923,40712.709437751,0.0,1.0
2025-10-20,49.83,49.83,48.74,48.76,26920,49.5415052904771,49.5415052904771,48.4578159313236,48.4777001397485,27076.7630522089,0.0,1.0
2025-10-21,49.8,49.82,49.39,49.57,19593,49.5116789778399,49.5315631862647,49.1040527051308,49.2830105809543,19707.0957831325,0.0,1.0
2025-10-22,49.83,50.29,49.46,49.97,26080,49.5415052904771,49.9988420842484,49.1736474346177,49.680694749451,26231.8714859438,0.0,1.0
2025-10-23,49.75,50.14,49.15,49.345,34901,49.4619684567778,49.8497105210621,48.8654422040327,49.0593132361749,35104.2387550201,0.0,1.0
2025-10-24,50.61,50.75,49.96,49.96,10660,50.3169894190457,50.4561788780196,49.6707526452386,49.6707526452386,10722.0763052209,0.0,1.0
2025-10-27,50.23,50.85,50.11,50.85,15262,49.9391894589738,50.5555999201437,49.8198842084248,50.5555999201437,15350.8751004016,0.0,1.0
2025-10-28,50.09,50.7301,49.8,49.8,19599,49.8,50.4363940906369,49.5116789778399,49.5116789778399,19713.1307228916,0.0,1.0
2025-10-29,49.58,50.62,48.82,49.86,36693,49.2929526851667,50.3269315232581,48.537352765023,49.5713316031144,36906.6740963855,0.0,1.0
2025-10-30,49.12,50.105,49.03,49.28,25596,48.8356158913955,49.8149131563186,48.7461369534837,48.9946895587942,25745.0530120482,0.0,1.0
2025-10-31,50.61,51.21,47.865,49.72,54617,50.3169894190457,50.9135156717908,47.5878818127371,49.4321421441405,54935.0508032129,0.0,1.0
2025-11-03,50.82,51.47,49.9841,51.05,38639,50.5257736075065,51.1720103813136,49.6947131163905,50.7544420043921,38864.0062248996,0.0,1.0
2025-11-04,50.57,50.88,50.18,50.48,18601,50.2772210021961,50.585426232781,49.8894789379118,50.1877420642843,18709.3190763052,0.0,1.0
2025-11-05,51.92,52.3899,51.02,51.06,24451,51.6194050708724,52.0865845478139,50.7246156917548,50.7643841086045,24593.3853413655,0.0,1.0
2025-11-06,51.4,52.12,51.0,51.46,23767,51.1024156518267,51.8182471551208,50.70473148333,51.1620682771012,23905.4022088353,0.0,1.0
2025-11-07,51.46,51.91,51.3,51.4,13705,51.1620682771012,51.60946296666,51.0029946097025,51.1024156518267,13784.8082329317,0.0,1.0
2025-11-10,52.06,52.27,50.795,51.56,16134,51.7585945298463,51.9673787183071,50.5009183469754,51.2614893192254,16227.9530120482,0.0,1.0
2025-11-11,52.38,52.72,51.93,52.2548,11596,52.0767418646436,52.4147734078658,51.6293471750849,51.9522667199042,11663.5269076305,0.0,1.0
2025-11-12,52.59,52.96,52.21,52.48,21756,52.2855260531044,52.6533839089639,51.9077260930325,52.1761629067678,21882.6915662651,0.0,1.0
2025-11-13,52.74,53.17,52.2318,52.805,27208,52.4346576162907,52.8621680974246,51.9293998802156,52.4992812936714,27366.4401606426,0.0,1.0
2025-11-14,52.27,52.5,51.635,51.74,11563,51.9673787183071,52.1960471151927,51.3360551008185,51.4404471950489,11630.3347389558,0.0,1.0
2025-11-17,50.34,52.19,50.24,51.83,15575,50.0485526053104,51.8878418846077,49.9491315631863,51.5299261329607,15665.6977911647,0.0,1.0
2025-11-18,50.3,50.62,49.9902,49.9902,10743,50.0087841884608,50.3269315232581,49.7007777999601,49.7007777999601,10805.5596385542,0.0,1.0
2025-11-19,49.8,50.1346,49.36,50.13,16863,49.8,50.1346,49.36,50.13,16863,0.29,1.0
2025-11-20,49.87,50.48,49.535,50.48,15053,49.87,50.48,49.535,50.48,15053,0.0,1.0
2025-11-21,51.54,51.82,49.57,50.02,25507,51.54,51.82,49.57,50.02,25507,0.0,1.0
2025-11-24,51.05,51.44,50.62,51.15,17108,51.05,51.44,50.62,51.15,17108,0.0,1.0
2025-11-25,52.6,52.98,50.7,51.1,25987,52.6,52.98,50.7,51.1,25987,0.0,1.0
2025-11-26,52.53,52.72,51.65,52.18,28985,52.53,52.72,51.65,52.18,28985,0.0,1.0