date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-06-06,31.0,31.0,31.0,31.0,600,8.20017581452448,8.20017581452448,8.20017581452448,8.20017581452448,2268.24404996963,0.0,1.0
2000-06-07,29.75,29.75,29.75,29.75,1300,7.86952356393881,7.86952356393881,7.86952356393881,7.86952356393881,4914.5287749342,0.0,1.0
2000-06-08,30.75,30.75,30.75,30.75,1900,8.13404536440735,8.13404536440735,8.13404536440735,8.13404536440735,7182.77282490382,0.0,1.0
2000-06-09,29.75,29.75,29.75,29.75,1300,7.86952356393881,7.86952356393881,7.86952356393881,7.86952356393881,4914.5287749342,0.0,1.0
2000-06-12,30.0,30.0,29.0,29.75,16800,7.93565401405595,7.93565401405595,7.67113221358742,7.86952356393881,63510.8333991496,0.0,1.0
2000-06-13,30.0,30.0,30.0,30.0,0,7.93565401405595,7.93565401405595,7.93565401405595,7.93565401405595,0,0.0,1.0
2000-06-14,29.0,29.0,29.0,29.0,3300,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,12475.342274833,0.0,1.0
2000-06-15,29.0,29.5,28.75,29.0,21700,7.67113221358742,7.80339311382168,7.60500176347028,7.67113221358742,82034.8264739015,0.0,1.0
2000-06-16,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-06-19,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-06-20,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-06-21,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-06-22,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-06-23,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-06-26,28.25,28.25,28.25,28.25,100,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,378.040674994938,0.0,1.0
2000-06-27,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-06-28,28.13,28.25,28.13,28.25,8200,7.44099824717979,7.47274086323602,7.44099824717979,7.47274086323602,30999.3353495849,0.0,1.0
2000-06-29,28.0,28.0,28.0,28.0,1900,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,7182.77282490383,0.0,1.0
2000-06-30,29.0,29.0,29.0,29.0,900,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,3402.36607495444,0.0,1.0
2000-07-03,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-07-05,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-07-06,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-07-07,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-07-10,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-07-11,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-07-12,28.0,28.5,28.0,28.5,900,7.40661041311888,7.53887131335315,7.40661041311888,7.53887131335315,3402.36607495444,0.0,1.0
2000-07-13,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-07-14,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-07-17,28.0,28.0,28.0,28.0,100,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,378.040674994938,0.0,1.0
2000-07-18,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-07-19,28.38,28.38,28.0,28.0,1900,7.50712869729692,7.50712869729692,7.40661041311888,7.40661041311888,7182.77282490383,0.0,1.0
2000-07-20,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-21,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-24,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-25,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-26,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-27,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-28,28.38,28.38,28.38,28.38,0,7.50712869729692,7.50712869729692,7.50712869729692,7.50712869729692,0,0.0,1.0
2000-07-31,28.0,28.0,27.5,27.5,15000,7.40661041311888,7.40661041311888,7.27434951288462,7.27434951288462,56706.1012492407,0.0,1.0
2000-08-01,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-08-02,28.25,28.25,28.25,28.25,1300,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,4914.52877493419,0.0,1.0
2000-08-03,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-08-04,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-08-07,27.5,27.5,27.5,27.5,1500,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,5670.61012492407,0.0,1.0
2000-08-08,27.5,27.5,27.5,27.5,0,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,0,0.0,1.0
2000-08-09,27.5,27.5,27.5,27.5,0,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,0,0.0,1.0
2000-08-10,27.5,27.5,27.5,27.5,0,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,0,0.0,1.0
2000-08-11,27.5,27.5,27.5,27.5,0,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,0,0.0,1.0
2000-08-14,27.5,27.5,27.5,27.5,0,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,0,0.0,1.0
2000-08-15,27.5,27.5,27.5,27.5,0,7.27434951288462,7.27434951288462,7.27434951288462,7.27434951288462,0,0.0,1.0
2000-08-16,28.25,28.25,28.25,28.25,1300,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,4914.52877493419,0.0,1.0
2000-08-17,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-08-18,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-08-21,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-08-22,28.0,28.0,28.0,28.0,1900,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,7182.77282490383,0.0,1.0
2000-08-23,27.88,28.25,27.88,28.25,6700,7.37486779706266,7.47274086323602,7.37486779706266,7.47274086323602,25328.7252246608,0.0,1.0
2000-08-24,28.0,28.0,28.0,28.0,33000,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,124753.42274833,0.0,1.0
2000-08-25,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-08-28,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-08-29,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-08-30,28.0,28.0,28.0,28.0,114000,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,430966.36949423,0.0,1.0
2000-08-31,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-09-01,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-09-05,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-09-06,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-09-07,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-09-08,28.0,28.0,28.0,28.0,0,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,0,0.0,1.0
2000-09-11,28.13,28.13,28.13,28.13,1500,7.44099824717979,7.44099824717979,7.44099824717979,7.44099824717979,5670.61012492407,0.0,1.0
2000-09-12,28.25,28.25,28.0,28.0,3300,7.47274086323602,7.47274086323602,7.40661041311888,7.40661041311888,12475.342274833,0.0,1.0
2000-09-13,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-09-14,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-09-15,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-09-18,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-09-19,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-09-20,28.5,29.5,27.75,28.75,14100,7.53887131335315,7.80339311382168,7.34047996300175,7.60500176347028,53303.7351742863,0.0,1.0
2000-09-21,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-09-22,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-09-25,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-09-26,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-09-27,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-09-28,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-09-29,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-10-02,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-10-03,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-10-04,28.5,28.5,28.5,28.5,0,7.53887131335315,7.53887131335315,7.53887131335315,7.53887131335315,0,0.0,1.0
2000-10-05,29.0,29.0,29.0,29.0,600,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,2268.24404996963,0.0,1.0
2000-10-06,29.0,29.0,29.0,29.0,600,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,2268.24404996963,0.0,1.0
2000-10-09,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-10,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-11,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-12,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-13,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-16,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-17,29.13,29.13,29.0,29.0,6300,7.70552004764832,7.70552004764832,7.67113221358742,7.67113221358742,23816.5625246811,0.0,1.0
2000-10-18,29.13,29.13,29.13,29.13,0,7.70552004764832,7.70552004764832,7.70552004764832,7.70552004764832,0,0.0,1.0
2000-10-19,29.0,29.0,29.0,29.0,600,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,2268.24404996963,0.0,1.0
2000-10-20,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-10-23,29.13,29.13,29.13,29.13,100,7.70552004764832,7.70552004764832,7.70552004764832,7.70552004764832,378.040674994938,0.0,1.0
2000-10-24,29.13,29.13,29.0,29.0,4000,7.70552004764832,7.70552004764832,7.67113221358742,7.67113221358742,15121.6269997975,0.0,1.0
2000-10-25,29.25,29.25,29.25,29.25,600,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,2268.24404996963,0.0,1.0
2000-10-26,29.25,29.25,29.25,29.25,0,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,0,0.0,1.0
2000-10-27,29.75,29.75,29.5,29.5,1300,7.86952356393881,7.86952356393881,7.80339311382168,7.80339311382168,4914.5287749342,0.0,1.0
2000-10-30,29.75,29.75,29.75,29.75,0,7.86952356393881,7.86952356393881,7.86952356393881,7.86952356393881,0,0.0,1.0
2000-10-31,29.88,29.88,29.0,29.0,2800,7.90391139799972,7.90391139799972,7.67113221358742,7.67113221358742,10585.1388998583,0.0,1.0
2000-11-01,29.87,29.87,29.87,29.87,0,7.90126617999504,7.90126617999504,7.90126617999504,7.90126617999504,0,0.0,1.0
2000-11-02,29.63,29.63,29.0,29.0,35200,7.83778094788259,7.83778094788259,7.67113221358742,7.67113221358742,133070.317598218,0.0,1.0
2000-11-03,29.63,29.63,29.63,29.63,0,7.83778094788259,7.83778094788259,7.83778094788259,7.83778094788259,0,0.0,1.0
2000-11-06,29.63,29.63,29.63,29.63,0,7.83778094788259,7.83778094788259,7.83778094788259,7.83778094788259,0,0.0,1.0
2000-11-07,29.13,29.13,29.0,29.0,1900,7.70552004764832,7.70552004764832,7.67113221358742,7.67113221358742,7182.77282490383,0.0,1.0
2000-11-08,29.13,29.13,29.13,29.13,0,7.70552004764832,7.70552004764832,7.70552004764832,7.70552004764832,0,0.0,1.0
2000-11-09,29.0,29.0,29.0,29.0,1900,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,7182.77282490382,0.0,1.0
2000-11-10,29.0,29.0,29.0,29.0,0,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,0,0.0,1.0
2000-11-13,29.0,29.0,29.0,29.0,2700,7.67113221358742,7.67113221358742,7.67113221358742,7.67113221358742,10207.0982248633,0.0,1.0
2000-11-14,29.13,29.13,29.0,29.0,2700,7.70552004764832,7.70552004764832,7.67113221358742,7.67113221358742,10207.0982248633,0.0,1.0
2000-11-15,29.13,29.13,29.13,29.13,0,7.70552004764832,7.70552004764832,7.70552004764832,7.70552004764832,0,0.0,1.0
2000-11-16,29.13,29.13,28.0,28.0,9400,7.70552004764832,7.70552004764832,7.40661041311888,7.40661041311888,35535.8234495242,0.0,1.0
2000-11-17,28.0,28.0,28.0,28.0,100,7.40661041311888,7.40661041311888,7.40661041311888,7.40661041311888,378.040674994938,0.0,1.0
2000-11-20,29.25,29.25,28.06,28.06,1300,7.73726266370455,7.73726266370455,7.42248172114699,7.42248172114699,4914.52877493419,0.0,1.0
2000-11-21,29.25,29.25,29.25,29.25,0,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,0,0.0,1.0
2000-11-22,29.25,29.25,29.25,29.25,0,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,0,0.0,1.0
2000-11-24,29.25,29.25,29.25,29.25,0,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,0,0.0,1.0
2000-11-27,29.25,29.25,29.25,29.25,0,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,0,0.0,1.0
2000-11-28,29.25,29.25,29.25,29.25,0,7.73726266370455,7.73726266370455,7.73726266370455,7.73726266370455,0,0.0,1.0
2000-11-29,28.25,28.25,28.25,28.25,1500,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,5670.61012492407,0.0,1.0
2000-11-30,28.75,28.75,28.75,28.75,1500,7.60500176347028,7.60500176347028,7.60500176347028,7.60500176347028,5670.61012492407,0.0,1.0
2000-12-01,28.75,28.75,28.75,28.75,0,7.60500176347028,7.60500176347028,7.60500176347028,7.60500176347028,0,0.0,1.0
2000-12-04,28.75,28.75,28.75,28.75,0,7.60500176347028,7.60500176347028,7.60500176347028,7.60500176347028,0,0.0,1.0
2000-12-05,28.25,28.25,28.25,28.25,100,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,378.040674994938,0.0,1.0
2000-12-06,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-07,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-08,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-11,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-12,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-13,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-14,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-15,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-18,28.25,28.25,28.25,28.25,100,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,378.040674994938,0.0,1.0
2000-12-19,28.25,28.25,28.25,28.25,600,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,2268.24404996963,0.0,1.0
2000-12-20,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-21,28.25,28.25,28.25,28.25,0,7.47274086323602,7.47274086323602,7.47274086323602,7.47274086323602,0,0.0,1.0
2000-12-22,28.25,28.25,28.25,28.25,0,7.55738783938595,7.55738783938595,7.55738783938595,7.55738783938595,0,0.32,1.0
2000-12-26,28.25,28.25,28.25,28.25,0,7.55738783938595,7.55738783938595,7.55738783938595,7.55738783938595,0,0.0,1.0
2000-12-27,28.25,28.25,28.25,28.25,0,7.55738783938595,7.55738783938595,7.55738783938595,7.55738783938595,0,0.0,1.0
2000-12-28,28.25,28.25,28.25,28.25,100,7.55738783938595,7.55738783938595,7.55738783938595,7.55738783938595,373.806407721631,0.0,1.0
2000-12-29,28.25,28.25,28.25,28.25,0,7.55738783938595,7.55738783938595,7.55738783938595,7.55738783938595,0,0.0,1.0
2001-01-02,28.25,28.25,28.25,28.25,0,7.55738783938595,7.55738783938595,7.55738783938595,7.55738783938595,0,0.0,1.0
2001-01-03,28.38,28.38,28.38,28.38,1500,7.5921651993548,7.5921651993548,7.5921651993548,7.5921651993548,5607.09611582447,0.0,1.0
2001-01-04,29.0,29.0,29.0,29.0,100,7.75802645459088,7.75802645459088,7.75802645459088,7.75802645459088,373.806407721631,0.0,1.0
2001-01-05,29.25,29.25,29.0,29.0,4600,7.82490599299253,7.82490599299253,7.75802645459088,7.75802645459088,17195.094755195,0.0,1.0
2001-01-08,29.75,29.75,29.75,29.75,1300,7.95866506979582,7.95866506979582,7.95866506979582,7.95866506979582,4859.4833003812,0.0,1.0
2001-01-09,30.0,30.0,30.0,30.0,100,8.02554460819747,8.02554460819747,8.02554460819747,8.02554460819747,373.806407721631,0.0,1.0
2001-01-10,30.75,30.75,30.0,30.0,1500,8.2261832234024,8.2261832234024,8.02554460819747,8.02554460819747,5607.09611582447,0.0,1.0
2001-01-11,31.13,31.13,31.13,31.13,600,8.3278401217729,8.3278401217729,8.3278401217729,8.3278401217729,2242.83844632979,0.0,1.0
2001-01-12,31.12,31.12,31.12,31.12,0,8.32516494023684,8.32516494023684,8.32516494023684,8.32516494023684,0,0.0,1.0
2001-01-16,31.5,31.5,31.0,31.0,1300,8.42682183860734,8.42682183860734,8.29306276180405,8.29306276180405,4859.4833003812,0.0,1.0
2001-01-17,31.5,31.5,31.5,31.5,0,8.42682183860734,8.42682183860734,8.42682183860734,8.42682183860734,0,0.0,1.0
2001-01-18,31.5,31.5,31.5,31.5,0,8.42682183860734,8.42682183860734,8.42682183860734,8.42682183860734,0,0.0,1.0
2001-01-19,31.5,31.5,31.5,31.5,0,8.42682183860734,8.42682183860734,8.42682183860734,8.42682183860734,0,0.0,1.0
2001-01-22,31.5,31.5,31.5,31.5,0,8.42682183860734,8.42682183860734,8.42682183860734,8.42682183860734,0,0.0,1.0
2001-01-23,31.5,31.5,31.5,31.5,0,8.42682183860734,8.42682183860734,8.42682183860734,8.42682183860734,0,0.0,1.0
2001-01-24,32.5,32.5,32.5,32.5,100,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,373.806407721631,0.0,1.0
2001-01-25,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-01-26,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-01-29,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-01-30,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-01-31,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-01,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-02,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-05,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-06,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-07,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-08,32.5,32.5,32.5,32.5,0,8.69433999221392,8.69433999221392,8.69433999221392,8.69433999221392,0,0.0,1.0
2001-02-09,32.25,32.25,30.38,30.38,33300,8.62746045381228,8.62746045381228,8.12720150656797,8.12720150656797,124477.533771303,0.0,1.0
2001-02-12,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-13,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-14,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-15,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-16,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-20,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-21,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-22,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-23,32.25,32.25,32.25,32.25,0,8.62746045381228,8.62746045381228,8.62746045381228,8.62746045381228,0,0.0,1.0
2001-02-26,30.38,30.38,30.38,30.38,1300,8.12720150656797,8.12720150656797,8.12720150656797,8.12720150656797,4859.4833003812,0.0,1.0
2001-02-27,31.88,31.88,31.88,31.88,1300,8.52847873697784,8.52847873697784,8.52847873697784,8.52847873697784,4859.4833003812,0.0,1.0
2001-02-28,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-01,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-02,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-05,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-06,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-07,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-08,31.38,31.38,31.38,31.38,3300,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,12335.6114548138,0.0,1.0
2001-03-09,31.38,31.38,31.38,31.38,0,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,0,0.0,1.0
2001-03-12,31.38,31.38,31.38,31.38,0,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,0,0.0,1.0
2001-03-13,31.38,31.38,31.38,31.38,0,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,0,0.0,1.0
2001-03-14,31.38,31.38,31.38,31.38,0,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,0,0.0,1.0
2001-03-15,31.38,31.38,31.38,31.38,0,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,0,0.0,1.0
2001-03-16,31.38,31.38,31.38,31.38,0,8.39471966017455,8.39471966017455,8.39471966017455,8.39471966017455,0,0.0,1.0
2001-03-19,30.5,30.5,30.5,30.5,13500,8.15930368500076,8.15930368500076,8.15930368500076,8.15930368500076,50463.8650424202,0.0,1.0
2001-03-20,31.88,31.88,31.88,31.88,3300,8.52847873697784,8.52847873697784,8.52847873697784,8.52847873697784,12335.6114548138,0.0,1.0
2001-03-21,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-22,31.87,31.87,31.87,31.87,0,8.52580355544178,8.52580355544178,8.52580355544178,8.52580355544178,0,0.0,1.0
2001-03-23,30.5,30.5,30.5,30.5,3300,8.15930368500076,8.15930368500076,8.15930368500076,8.15930368500076,12335.6114548138,0.0,1.0
2001-03-26,30.5,30.5,30.5,30.5,0,8.15930368500076,8.15930368500076,8.15930368500076,8.15930368500076,0,0.0,1.0
2001-03-27,30.5,30.5,30.5,30.5,0,8.15930368500076,8.15930368500076,8.15930368500076,8.15930368500076,0,0.0,1.0
2001-03-28,31.88,31.88,31.88,31.88,100,8.52847873697784,8.52847873697784,8.52847873697784,8.52847873697784,373.806407721631,0.0,1.0
2001-03-29,31.0,31.0,30.5,30.5,6000,8.29306276180405,8.29306276180405,8.15930368500076,8.15930368500076,22428.3844632979,0.0,1.0
2001-03-30,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-02,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-03,31.0,35.0,31.0,34.0,1900,8.29306276180405,9.36313537623038,8.29306276180405,9.0956172226238,7102.32174671099,0.0,1.0
2001-04-04,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-05,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-06,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-09,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-10,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-11,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-12,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-16,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-17,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-18,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-19,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-20,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-23,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-24,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-25,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-26,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-27,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-04-30,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-05-01,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-05-02,31.0,31.0,31.0,31.0,0,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,0,0.0,1.0
2001-05-03,31.25,31.25,31.0,31.0,1300,8.35994230020569,8.35994230020569,8.29306276180405,8.29306276180405,4859.48330038121,0.0,1.0
2001-05-04,31.25,31.25,31.25,31.25,0,8.35994230020569,8.35994230020569,8.35994230020569,8.35994230020569,0,0.0,1.0
2001-05-07,32.0,32.25,32.0,32.25,57300,8.56058091541063,8.62746045381228,8.56058091541063,8.62746045381228,214191.071624495,0.0,1.0
2001-05-08,32.0,32.0,32.0,32.0,0,8.56058091541063,8.56058091541063,8.56058091541063,8.56058091541063,0,0.0,1.0
2001-05-09,32.0,32.0,32.0,32.0,0,8.56058091541063,8.56058091541063,8.56058091541063,8.56058091541063,0,0.0,1.0
2001-05-10,31.0,31.0,31.0,31.0,600,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,2242.83844632979,0.0,1.0
2001-05-11,31.15,31.15,31.15,31.15,100,8.33319048484504,8.33319048484504,8.33319048484504,8.33319048484504,373.806407721631,0.0,1.0
2001-05-14,31.05,31.05,31.0,31.0,1300,8.30643866948438,8.30643866948438,8.29306276180405,8.29306276180405,4859.4833003812,0.0,1.0
2001-05-15,32.0,32.0,31.0,31.0,4200,8.56058091541063,8.56058091541063,8.29306276180405,8.29306276180405,15699.8691243085,0.0,1.0
2001-05-16,32.0,32.0,32.0,32.0,0,8.56058091541063,8.56058091541063,8.56058091541063,8.56058091541063,0,0.0,1.0
2001-05-17,32.0,32.0,32.0,32.0,0,8.56058091541063,8.56058091541063,8.56058091541063,8.56058091541063,0,0.0,1.0
2001-05-18,31.0,31.0,31.0,31.0,900,8.29306276180405,8.29306276180405,8.29306276180405,8.29306276180405,3364.25766949468,0.0,1.0
2001-05-21,31.1,31.1,31.0,31.0,1300,8.31981457716471,8.31981457716471,8.29306276180405,8.29306276180405,4859.4833003812,0.0,1.0
2001-05-22,31.05,32.0,31.05,31.05,7300,8.30643866948438,8.56058091541063,8.30643866948438,8.30643866948438,27287.8677636791,0.0,1.0
2001-05-23,32.0,32.0,31.15,31.15,2700,8.56058091541063,8.56058091541063,8.33319048484504,8.33319048484504,10092.773008484,0.0,1.0
2001-05-24,32.0,32.0,32.0,32.0,0,8.56058091541063,8.56058091541063,8.56058091541063,8.56058091541063,0,0.0,1.0
2001-05-25,32.0,32.0,32.0,32.0,0,8.56058091541063,8.56058091541063,8.56058091541063,8.56058091541063,0,0.0,1.0
2001-05-29,31.1,31.1,31.1,31.1,900,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,3364.25766949468,0.0,1.0
2001-05-30,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-05-31,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-01,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-04,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-05,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-06,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-07,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-08,31.1,31.1,31.1,31.1,0,8.31981457716471,8.31981457716471,8.31981457716471,8.31981457716471,0,0.0,1.0
2001-06-11,31.1,31.1,31.1,31.1,0,8.39739484171062,8.39739484171062,8.39739484171062,8.39739484171062,0,0.29,1.0
2001-06-12,31.1,31.1,31.1,31.1,0,8.39739484171062,8.39739484171062,8.39739484171062,8.39739484171062,0,0.0,1.0
2001-06-13,31.1,31.1,31.1,31.1,0,8.39739484171062,8.39739484171062,8.39739484171062,8.39739484171062,0,0.0,1.0
2001-06-14,35.0,35.0,34.5,34.5,900,9.45044435562288,9.45044435562288,9.31543800768541,9.31543800768541,3333.17660150636,0.0,1.0
2001-06-15,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-06-18,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-06-19,31.45,31.45,31.45,31.45,100,8.49189928526684,8.49189928526684,8.49189928526684,8.49189928526684,370.352955722929,0.0,1.0
2001-06-20,31.45,31.45,31.45,31.45,0,8.49189928526684,8.49189928526684,8.49189928526684,8.49189928526684,0,0.0,1.0
2001-06-21,31.45,31.45,31.45,31.45,0,8.49189928526684,8.49189928526684,8.49189928526684,8.49189928526684,0,0.0,1.0
2001-06-22,31.45,31.45,31.45,31.45,0,8.49189928526684,8.49189928526684,8.49189928526684,8.49189928526684,0,0.0,1.0
2001-06-25,31.45,31.45,31.45,31.45,0,8.49189928526684,8.49189928526684,8.49189928526684,8.49189928526684,0,0.0,1.0
2001-06-26,31.45,31.45,31.45,31.45,0,8.49189928526684,8.49189928526684,8.49189928526684,8.49189928526684,0,0.0,1.0
2001-06-27,31.5,31.6,31.5,31.6,1900,8.50539992006059,8.53240118964809,8.50539992006059,8.53240118964809,7036.70615873564,0.0,1.0
2001-06-28,31.5,31.5,31.5,31.5,0,8.50539992006059,8.50539992006059,8.50539992006059,8.50539992006059,0,0.0,1.0
2001-06-29,31.5,31.5,31.5,31.5,0,8.50539992006059,8.50539992006059,8.50539992006059,8.50539992006059,0,0.0,1.0
2001-07-02,31.5,31.5,31.5,31.5,0,8.50539992006059,8.50539992006059,8.50539992006059,8.50539992006059,0,0.0,1.0
2001-07-03,31.5,31.5,31.5,31.5,0,8.50539992006059,8.50539992006059,8.50539992006059,8.50539992006059,0,0.0,1.0
2001-07-05,31.5,31.5,31.5,31.5,0,8.50539992006059,8.50539992006059,8.50539992006059,8.50539992006059,0,0.0,1.0
2001-07-06,31.75,31.75,31.75,31.75,1300,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,4814.58842439807,0.0,1.0
2001-07-09,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-10,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-11,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-12,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-13,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-16,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-17,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-18,31.75,31.75,31.75,31.75,0,8.57290309402932,8.57290309402932,8.57290309402932,8.57290309402932,0,0.0,1.0
2001-07-19,32.24,32.25,32.05,32.05,20800,8.70520931500805,8.70790944196679,8.65390690279181,8.65390690279181,77033.4147903691,0.0,1.0
2001-07-20,34.75,35.0,32.25,33.0,2200,9.38294118165414,9.45044435562288,8.70790944196679,8.910418963873,8147.76502590443,0.0,1.0
2001-07-23,33.0,33.0,33.0,33.0,16200,8.910418963873,8.910418963873,8.910418963873,8.910418963873,59997.1788271144,0.0,1.0
2001-07-24,35.0,35.0,33.0,33.0,14400,9.45044435562288,9.45044435562288,8.910418963873,8.910418963873,53330.8256241017,0.0,1.0
2001-07-25,34.25,34.25,34.25,34.25,2700,9.24793483371667,9.24793483371667,9.24793483371667,9.24793483371667,9999.52980451908,0.0,1.0
2001-07-26,34.25,34.25,34.25,34.25,0,9.24793483371667,9.24793483371667,9.24793483371667,9.24793483371667,0,0.0,1.0
2001-07-27,35.0,35.0,35.0,35.0,100,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,370.352955722929,0.0,1.0
2001-07-30,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-07-31,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-08-01,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-08-02,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-08-03,34.75,34.95,34.75,34.95,600,9.38294118165414,9.43694372082913,9.38294118165414,9.43694372082913,2222.11773433757,0.0,1.0
2001-08-06,34.75,34.75,34.75,34.75,0,9.38294118165414,9.38294118165414,9.38294118165414,9.38294118165414,0,0.0,1.0
2001-08-07,34.75,34.75,34.75,34.75,0,9.38294118165414,9.38294118165414,9.38294118165414,9.38294118165414,0,0.0,1.0
2001-08-08,34.75,34.75,34.75,34.75,0,9.38294118165414,9.38294118165414,9.38294118165414,9.38294118165414,0,0.0,1.0
2001-08-09,34.75,34.75,34.75,34.75,0,9.38294118165414,9.38294118165414,9.38294118165414,9.38294118165414,0,0.0,1.0
2001-08-10,34.75,34.75,34.75,34.75,0,9.38294118165414,9.38294118165414,9.38294118165414,9.38294118165414,0,0.0,1.0
2001-08-13,34.75,34.75,34.75,34.75,0,9.38294118165414,9.38294118165414,9.38294118165414,9.38294118165414,0,0.0,1.0
2001-08-14,32.5,32.5,32.5,32.5,1300,8.77541261593553,8.77541261593553,8.77541261593553,8.77541261593553,4814.58842439807,0.0,1.0
2001-08-15,34.0,34.0,32.5,32.5,13500,9.18043165974794,9.18043165974794,8.77541261593553,8.77541261593553,49997.6490225953,0.0,1.0
2001-08-16,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-17,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-20,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-21,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-22,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-23,34.0,34.0,32.55,32.55,23500,9.18043165974794,9.18043165974794,8.78891325072928,8.78891325072928,87032.9445948882,0.0,1.0
2001-08-24,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-27,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-28,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-08-29,35.0,35.0,34.75,34.75,4600,9.45044435562288,9.45044435562288,9.38294118165414,9.38294118165414,17036.2359632547,0.0,1.0
2001-08-30,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-08-31,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-09-04,35.0,35.0,35.0,35.0,0,9.45044435562288,9.45044435562288,9.45044435562288,9.45044435562288,0,0.0,1.0
2001-09-05,34.0,34.0,34.0,34.0,100,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,370.352955722929,0.0,1.0
2001-09-06,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-09-07,34.0,34.0,33.9,33.9,600,9.18043165974794,9.18043165974794,9.15343039016044,9.15343039016044,2222.11773433757,0.0,1.0
2001-09-10,34.0,34.0,33.9,33.9,600,9.18043165974794,9.18043165974794,9.15343039016044,9.15343039016044,2222.11773433757,0.0,1.0
2001-09-17,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-09-18,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-09-19,34.0,34.0,34.0,34.0,0,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,0,0.0,1.0
2001-09-20,35.0,35.25,33.9,35.25,23500,9.45044435562288,9.51794752959161,9.15343039016044,9.51794752959161,87032.9445948882,0.0,1.0
2001-09-21,33.9,33.9,33.9,33.9,600,9.15343039016044,9.15343039016044,9.15343039016044,9.15343039016044,2222.11773433757,0.0,1.0
2001-09-24,36.0,36.0,35.0,35.0,15400,9.72045705149782,9.72045705149782,9.45044435562288,9.45044435562288,57034.355181331,0.0,1.0
2001-09-25,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-09-26,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-09-27,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-09-28,34.0,34.0,33.9,33.9,7600,9.18043165974794,9.18043165974794,9.15343039016044,9.15343039016044,28146.8246349426,0.0,1.0
2001-10-01,34.0,34.0,34.0,34.0,900,9.18043165974794,9.18043165974794,9.18043165974794,9.18043165974794,3333.17660150636,0.0,1.0
2001-10-02,36.0,36.0,36.0,36.0,900,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,3333.17660150636,0.0,1.0
2001-10-03,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-04,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-05,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-08,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-09,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-10,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-11,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-12,36.0,36.0,36.0,36.0,700,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,2592.4706900605,0.0,1.0
2001-10-15,36.0,36.5,36.0,36.0,8700,9.72045705149782,9.85546339943529,9.72045705149782,9.72045705149782,32220.7071478948,0.0,1.0
2001-10-16,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-17,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-18,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-19,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-22,36.0,36.0,36.0,36.0,0,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,0,0.0,1.0
2001-10-23,35.05,35.05,35.05,35.05,100,9.46394499041662,9.46394499041662,9.46394499041662,9.46394499041662,370.352955722929,0.0,1.0
2001-10-24,35.1,35.1,35.1,35.1,1500,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,5555.29433584393,0.0,1.0
2001-10-25,35.1,35.1,35.1,35.1,0,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,0,0.0,1.0
2001-10-26,35.1,35.1,35.1,35.1,0,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,0,0.0,1.0
2001-10-29,35.1,35.1,35.1,35.1,0,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,0,0.0,1.0
2001-10-30,35.1,35.1,35.1,35.1,0,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,0,0.0,1.0
2001-10-31,35.1,35.1,35.1,35.1,0,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,0,0.0,1.0
2001-11-01,35.1,35.1,35.1,35.1,0,9.47744562521037,9.47744562521037,9.47744562521037,9.47744562521037,0,0.0,1.0
2001-11-02,35.25,35.25,35.25,35.25,100,9.51794752959161,9.51794752959161,9.51794752959161,9.51794752959161,370.352955722929,0.0,1.0
2001-11-05,35.28,35.28,35.25,35.25,1300,9.52604791046786,9.52604791046786,9.51794752959161,9.51794752959161,4814.58842439807,0.0,1.0
2001-11-06,35.25,35.25,35.25,35.25,100,9.51794752959161,9.51794752959161,9.51794752959161,9.51794752959161,370.352955722929,0.0,1.0
2001-11-07,36.75,37.0,36.0,37.0,2700,9.92296657340402,9.99046974737276,9.72045705149782,9.99046974737276,9999.52980451907,0.0,1.0
2001-11-08,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-09,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-12,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-13,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-14,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-15,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-16,36.75,36.75,36.75,36.75,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-19,36.75,36.75,36.75,36.75,0,14.884449860106,14.884449860106,14.884449860106,14.884449860106,0,0.0,1.5
2001-11-20,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-21,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-23,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-26,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-27,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2001-11-28,23.5,23.5,23.5,23.5,1300,9.51794752959161,9.51794752959161,9.51794752959161,9.51794752959161,3209.72561626538,0.0,1.0
2001-11-29,23.5,23.5,23.5,23.5,0,9.51794752959161,9.51794752959161,9.51794752959161,9.51794752959161,0,0.0,1.0
2001-11-30,23.6,23.6,23.6,23.6,100,9.55844943397286,9.55844943397286,9.55844943397286,9.55844943397286,246.901970481952,0.0,1.0
2001-12-03,23.6,23.6,23.6,23.6,0,9.55844943397286,9.55844943397286,9.55844943397286,9.55844943397286,0,0.0,1.0
2001-12-04,23.6,23.6,23.6,23.6,0,9.55844943397286,9.55844943397286,9.55844943397286,9.55844943397286,0,0.0,1.0
2001-12-05,23.6,23.6,23.6,23.6,0,9.55844943397286,9.55844943397286,9.55844943397286,9.55844943397286,0,0.0,1.0
2001-12-06,24.5,24.5,24.5,24.5,1500,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,3703.52955722929,0.0,1.0
2001-12-07,23.7,23.7,23.7,23.7,100,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,246.901970481952,0.0,1.0
2001-12-10,23.7,23.7,23.7,23.7,0,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,0,0.0,1.0
2001-12-11,23.7,23.7,23.7,23.7,0,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,0,0.0,1.0
2001-12-12,23.7,23.7,23.7,23.7,0,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,0,0.0,1.0
2001-12-13,23.7,23.7,23.7,23.7,0,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,0,0.0,1.0
2001-12-14,23.7,23.7,23.7,23.7,0,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,0,0.0,1.0
2001-12-17,23.7,23.7,23.7,23.7,0,9.5989513383541,9.5989513383541,9.5989513383541,9.5989513383541,0,0.0,1.0
2001-12-18,23.75,23.75,23.75,23.75,400,9.61920229054472,9.61920229054472,9.61920229054472,9.61920229054472,987.607881927809,0.0,1.0
2001-12-19,23.75,23.75,23.75,23.75,0,9.61920229054472,9.61920229054472,9.61920229054472,9.61920229054472,0,0.0,1.0
2001-12-20,24.25,24.25,24.25,24.25,100,9.82171181245092,9.82171181245092,9.82171181245092,9.82171181245092,246.901970481952,0.0,1.0
2001-12-21,24.25,24.25,24.25,24.25,0,9.82171181245092,9.82171181245092,9.82171181245092,9.82171181245092,0,0.0,1.0
2001-12-24,24.25,24.25,24.25,24.25,0,9.82171181245092,9.82171181245092,9.82171181245092,9.82171181245092,0,0.0,1.0
2001-12-26,23.85,23.85,23.75,23.75,9400,9.65970419492596,9.65970419492596,9.61920229054472,9.61920229054472,23208.7852253035,0.0,1.0
2001-12-27,23.85,23.85,23.85,23.85,0,9.65970419492596,9.65970419492596,9.65970419492596,9.65970419492596,0,0.0,1.0
2001-12-28,23.85,23.85,23.85,23.85,0,9.65970419492596,9.65970419492596,9.65970419492596,9.65970419492596,0,0.0,1.0
2001-12-31,23.85,23.85,23.85,23.85,0,9.65970419492596,9.65970419492596,9.65970419492596,9.65970419492596,0,0.0,1.0
2002-01-02,23.85,23.85,23.85,23.85,0,9.65970419492596,9.65970419492596,9.65970419492596,9.65970419492596,0,0.0,1.0
2002-01-03,24.65,24.65,24.65,24.65,900,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,2222.11773433757,0.0,1.0
2002-01-04,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-01-07,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-01-08,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-01-09,24.1,24.1,24.1,24.1,4200,9.76095895587906,9.76095895587906,9.76095895587906,9.76095895587906,10369.882760242,0.0,1.0
2002-01-10,24.25,24.55,24.25,24.55,6700,9.82171181245092,9.94321752559464,9.82171181245092,9.94321752559464,16542.4320222908,0.0,1.0
2002-01-11,24.25,24.25,24.25,24.25,0,9.82171181245092,9.82171181245092,9.82171181245092,9.82171181245092,0,0.0,1.0
2002-01-14,24.0,24.0,24.0,24.0,400,9.72045705149782,9.72045705149782,9.72045705149782,9.72045705149782,987.607881927809,0.0,1.0
2002-01-15,23.8,23.8,23.8,23.8,900,9.63945324273534,9.63945324273534,9.63945324273534,9.63945324273534,2222.11773433757,0.0,1.0
2002-01-16,23.8,23.8,23.8,23.8,0,9.63945324273534,9.63945324273534,9.63945324273534,9.63945324273534,0,0.0,1.0
2002-01-17,23.8,23.8,23.8,23.8,0,9.63945324273534,9.63945324273534,9.63945324273534,9.63945324273534,0,0.0,1.0
2002-01-18,23.8,23.8,23.8,23.8,0,9.63945324273534,9.63945324273534,9.63945324273534,9.63945324273534,0,0.0,1.0
2002-01-22,24.2,24.2,23.8,23.8,6700,9.8014608602603,9.8014608602603,9.63945324273534,9.63945324273534,16542.4320222908,0.0,1.0
2002-01-23,24.2,24.2,24.2,24.2,0,9.8014608602603,9.8014608602603,9.8014608602603,9.8014608602603,0,0.0,1.0
2002-01-24,24.2,24.2,24.15,24.15,2200,9.8014608602603,9.8014608602603,9.78120990806968,9.78120990806968,5431.84335060295,0.0,1.0
2002-01-25,24.2,24.2,24.2,24.2,0,9.8014608602603,9.8014608602603,9.8014608602603,9.8014608602603,0,0.0,1.0
2002-01-28,24.2,24.2,24.2,24.2,0,9.8014608602603,9.8014608602603,9.8014608602603,9.8014608602603,0,0.0,1.0
2002-01-29,24.25,24.3,24.25,24.25,5500,9.82171181245092,9.84196276464154,9.82171181245092,9.82171181245092,13579.6083765074,0.0,1.0
2002-01-30,24.3,24.3,24.3,24.3,1000,9.84196276464154,9.84196276464154,9.84196276464154,9.84196276464154,2469.01970481952,0.0,1.0
2002-01-31,24.25,24.69,24.25,24.69,20800,9.82171181245092,9.99992019172838,9.82171181245092,9.99992019172838,51355.6098602461,0.0,1.0
2002-02-01,24.8,24.8,24.5,24.8,14800,10.0444722865477,10.0444722865477,9.92296657340402,10.0444722865477,36541.4916313291,0.0,1.0
2002-02-04,24.8,24.8,24.65,24.8,3100,10.0444722865477,10.0444722865477,9.98371942997588,10.0444722865477,7653.96108494056,0.0,1.0
2002-02-05,24.5,24.5,24.5,24.5,600,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,1481.41182289171,0.0,1.0
2002-02-06,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2002-02-07,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2002-02-08,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2002-02-11,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2002-02-12,24.5,24.5,24.5,24.5,0,9.92296657340402,9.92296657340402,9.92296657340402,9.92296657340402,0,0.0,1.0
2002-02-13,24.4,24.4,24.4,24.4,400,9.88246466902278,9.88246466902278,9.88246466902278,9.88246466902278,987.60788192781,0.0,1.0
2002-02-14,24.4,24.4,24.4,24.4,0,9.88246466902278,9.88246466902278,9.88246466902278,9.88246466902278,0,0.0,1.0
2002-02-15,24.4,24.4,24.4,24.4,4500,9.88246466902278,9.88246466902278,9.88246466902278,9.88246466902278,11110.5886716879,0.0,1.0
2002-02-19,24.8,24.8,24.8,24.8,100,10.0444722865477,10.0444722865477,10.0444722865477,10.0444722865477,246.901970481953,0.0,1.0
2002-02-20,24.75,24.75,24.6,24.75,4000,10.0242213343571,10.0242213343571,9.96346847778526,10.0242213343571,9876.07881927812,0.0,1.0
2002-02-21,24.8,24.8,24.8,24.8,1300,10.0444722865477,10.0444722865477,10.0444722865477,10.0444722865477,3209.7256162654,0.0,1.0
2002-02-22,24.65,24.65,24.6,24.6,2200,9.98371942997588,9.98371942997588,9.96346847778526,9.96346847778526,5431.84335060295,0.0,1.0
2002-02-25,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-02-26,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-02-27,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-02-28,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-03-01,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-03-04,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-03-05,24.65,24.65,24.65,24.65,0,9.98371942997588,9.98371942997588,9.98371942997588,9.98371942997588,0,0.0,1.0
2002-03-06,24.6,24.6,24.6,24.6,1000,9.96346847778526,9.96346847778526,9.96346847778526,9.96346847778526,2469.01970481953,0.0,1.0
2002-03-07,24.6,24.6,24.6,24.6,0,9.96346847778526,9.96346847778526,9.96346847778526,9.96346847778526,0,0.0,1.0
2002-03-08,24.6,24.6,24.6,24.6,0,9.96346847778526,9.96346847778526,9.96346847778526,9.96346847778526,0,0.0,1.0
2002-03-11,24.75,24.75,24.75,24.75,1000,10.0242213343571,10.0242213343571,10.0242213343571,10.0242213343571,2469.01970481953,0.0,1.0
2002-03-12,24.8,24.8,24.8,24.8,3100,10.0444722865477,10.0444722865477,10.0444722865477,10.0444722865477,7653.96108494056,0.0,1.0
2002-03-13,24.8,24.8,24.8,24.8,400,10.0444722865477,10.0444722865477,10.0444722865477,10.0444722865477,987.607881927814,0.0,1.0
2002-03-14,25.0,25.0,24.75,25.0,3600,10.1254760953102,10.1254760953102,10.0242213343571,10.1254760953102,8888.47093735031,0.0,1.0
2002-03-15,25.0,25.0,25.0,25.0,0,10.1254760953102,10.1254760953102,10.1254760953102,10.1254760953102,0,0.0,1.0
2002-03-18,25.0,25.0,25.0,25.0,0,10.1254760953102,10.1254760953102,10.1254760953102,10.1254760953102,0,0.0,1.0
2002-03-19,25.25,25.25,25.25,25.25,1300,10.2267308562633,10.2267308562633,10.2267308562633,10.2267308562633,3209.72561626539,0.0,1.0
2002-03-20,25.25,25.25,25.25,25.25,0,10.2267308562633,10.2267308562633,10.2267308562633,10.2267308562633,0,0.0,1.0
2002-03-21,25.25,25.25,25.25,25.25,0,10.2267308562633,10.2267308562633,10.2267308562633,10.2267308562633,0,0.0,1.0
2002-03-22,25.25,25.25,25.25,25.25,0,10.2267308562633,10.2267308562633,10.2267308562633,10.2267308562633,0,0.0,1.0
2002-03-25,25.25,25.25,25.25,25.25,0,10.2267308562633,10.2267308562633,10.2267308562633,10.2267308562633,0,0.0,1.0
2002-03-26,25.35,25.35,25.25,25.25,6700,10.2672327606446,10.2672327606446,10.2267308562633,10.2267308562633,16542.4320222908,0.0,1.0
2002-03-27,25.35,25.35,25.35,25.35,0,10.2672327606446,10.2672327606446,10.2672327606446,10.2672327606446,0,0.0,1.0
2002-03-28,25.3,25.3,25.3,25.3,1200,10.246981808454,10.246981808454,10.246981808454,10.246981808454,2962.82364578341,0.0,1.0
2002-04-01,25.3,25.3,25.3,25.3,0,10.246981808454,10.246981808454,10.246981808454,10.246981808454,0,0.0,1.0
2002-04-02,26.5,26.5,26.5,26.5,1300,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,3209.72561626539,0.0,1.0
2002-04-03,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-04,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-05,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-08,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-09,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-10,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-11,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-12,26.5,26.5,26.5,26.5,0,10.7330046610288,10.7330046610288,10.7330046610288,10.7330046610288,0,0.0,1.0
2002-04-15,25.45,25.45,25.45,25.45,4200,10.3077346650258,10.3077346650258,10.3077346650258,10.3077346650258,10369.882760242,0.0,1.0
2002-04-16,25.45,25.45,25.45,25.45,0,10.3077346650258,10.3077346650258,10.3077346650258,10.3077346650258,0,0.0,1.0
2002-04-17,25.45,25.47,25.45,25.45,3600,10.3077346650258,10.3158350459021,10.3077346650258,10.3077346650258,8888.47093735029,0.0,1.0
2002-04-18,25.45,25.45,25.45,25.45,0,10.3077346650258,10.3077346650258,10.3077346650258,10.3077346650258,0,0.0,1.0
2002-04-19,25.45,25.45,25.45,25.45,0,10.3077346650258,10.3077346650258,10.3077346650258,10.3077346650258,0,0.0,1.0
2002-04-22,25.75,25.75,25.75,25.75,2400,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,5925.64729156688,0.0,1.0
2002-04-23,25.75,25.75,25.75,25.75,0,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,0,0.0,1.0
2002-04-24,25.75,25.75,25.75,25.75,0,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,0,0.0,1.0
2002-04-25,25.75,25.75,25.75,25.75,0,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,0,0.0,1.0
2002-04-26,25.75,25.75,25.75,25.75,0,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,0,0.0,1.0
2002-04-29,25.75,25.75,25.75,25.75,0,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,0,0.0,1.0
2002-04-30,25.75,25.75,25.75,25.75,0,10.4292403781695,10.4292403781695,10.4292403781695,10.4292403781695,0,0.0,1.0
2002-05-01,26.75,26.75,26.0,26.0,4500,10.8342594219819,10.8342594219819,10.5304951391226,10.5304951391226,11110.5886716879,0.0,1.0
2002-05-02,26.98,26.98,26.98,26.98,4500,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,11110.5886716879,0.0,1.0
2002-05-03,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-06,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-07,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-08,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-09,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-10,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-13,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-14,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-15,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-16,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-17,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-20,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-21,26.98,26.98,26.98,26.98,900,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,2222.11773433757,0.0,1.0
2002-05-22,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-23,26.98,26.98,26.98,26.98,0,10.9274138020588,10.9274138020588,10.9274138020588,10.9274138020588,0,0.0,1.0
2002-05-24,27.0,27.0,27.0,27.0,900,10.935514182935,10.935514182935,10.935514182935,10.935514182935,2222.11773433758,0.0,1.0
2002-05-28,27.0,27.0,27.0,27.0,0,10.935514182935,10.935514182935,10.935514182935,10.935514182935,0,0.0,1.0
2002-05-29,27.0,27.0,27.0,27.0,0,10.935514182935,10.935514182935,10.935514182935,10.935514182935,0,0.0,1.0
2002-05-30,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.23,1.0
2002-05-31,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-06-03,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-06-04,27.0,27.0,27.0,27.0,100,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,244.81649662184,0.0,1.0
2002-06-05,26.3,26.7,26.3,26.7,6400,10.7427401187857,10.9061278012007,10.7427401187857,10.9061278012007,15668.2557837977,0.0,1.0
2002-06-06,26.7,26.7,26.7,26.7,3100,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,7589.31139527702,0.0,1.0
2002-06-07,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-06-10,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-06-11,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-06-12,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-06-13,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-06-14,26.7,26.7,26.7,26.7,900,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,2203.34846959655,0.0,1.0
2002-06-17,26.5,26.5,26.5,26.5,5500,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,13464.9073142012,0.0,1.0
2002-06-18,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-06-19,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-06-20,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-06-21,26.3,26.3,26.3,26.3,1000,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,2448.1649662184,0.0,1.0
2002-06-24,26.3,26.3,26.3,26.3,0,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,0,0.0,1.0
2002-06-25,26.3,26.3,26.3,26.3,0,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,0,0.0,1.0
2002-06-26,26.3,26.3,26.3,26.3,0,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,0,0.0,1.0
2002-06-27,26.3,26.3,26.3,26.3,0,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,0,0.0,1.0
2002-06-28,26.3,26.3,26.3,26.3,0,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,0,0.0,1.0
2002-07-01,26.7,26.7,26.7,26.7,400,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,979.265986487358,0.0,1.0
2002-07-02,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-07-03,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-07-05,26.7,26.7,26.7,26.7,0,10.9061278012007,10.9061278012007,10.9061278012007,10.9061278012007,0,0.0,1.0
2002-07-08,26.35,26.35,26.35,26.35,100,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,244.816496621841,0.0,1.0
2002-07-09,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-10,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-11,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-12,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-15,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-16,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-17,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-18,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-19,26.35,26.35,26.35,26.35,0,10.7631635790875,10.7631635790875,10.7631635790875,10.7631635790875,0,0.0,1.0
2002-07-22,26.3,26.3,26.3,26.3,2200,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,5385.96292568047,0.0,1.0
2002-07-23,26.3,26.3,26.3,26.3,1300,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,3182.61445608391,0.0,1.0
2002-07-24,26.3,26.3,26.3,26.3,7300,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,17871.6042533943,0.0,1.0
2002-07-25,26.3,26.3,26.3,26.3,0,10.7427401187857,10.7427401187857,10.7427401187857,10.7427401187857,0,0.0,1.0
2002-07-26,26.5,26.5,26.5,26.5,400,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,979.265986487358,0.0,1.0
2002-07-29,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-07-30,26.95,26.95,26.95,26.95,400,11.00824510271,11.00824510271,11.00824510271,11.00824510271,979.265986487364,0.0,1.0
2002-07-31,26.95,26.95,26.95,26.95,0,11.00824510271,11.00824510271,11.00824510271,11.00824510271,0,0.0,1.0
2002-08-01,27.0,27.5,26.8,26.8,13000,11.0286685630119,11.2329031660306,10.9469747218044,10.9469747218044,31826.1445608392,0.0,1.0
2002-08-02,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-08-05,27.0,27.0,27.0,27.0,1300,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,3182.61445608392,0.0,1.0
2002-08-06,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-08-07,26.32,26.32,26.3,26.3,1300,10.7509095029064,10.7509095029064,10.7427401187857,10.7427401187857,3182.61445608393,0.0,1.0
2002-08-08,26.32,26.32,26.32,26.32,200,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,489.632993243681,0.0,1.0
2002-08-09,26.32,26.32,26.32,26.32,0,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,0,0.0,1.0
2002-08-12,26.32,26.32,26.32,26.32,0,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,0,0.0,1.0
2002-08-13,26.32,26.32,26.32,26.32,0,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,0,0.0,1.0
2002-08-14,26.32,26.32,26.32,26.32,0,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,0,0.0,1.0
2002-08-15,26.32,26.32,26.32,26.32,0,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,0,0.0,1.0
2002-08-16,26.32,26.32,26.32,26.32,0,10.7509095029064,10.7509095029064,10.7509095029064,10.7509095029064,0,0.0,1.0
2002-08-19,27.25,27.25,26.5,26.5,1300,11.1307858645213,11.1307858645213,10.8244339599932,10.8244339599932,3182.61445608392,0.0,1.0
2002-08-20,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-08-21,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-08-22,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-08-23,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-08-26,27.0,27.0,27.0,27.0,2200,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,5385.96292568049,0.0,1.0
2002-08-27,27.25,27.25,27.25,27.25,1300,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,3182.61445608392,0.0,1.0
2002-08-28,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-08-29,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-08-30,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-03,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-04,26.5,26.5,26.5,26.5,400,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,979.265986487358,0.0,1.0
2002-09-05,27.0,27.0,27.0,27.0,400,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,979.265986487361,0.0,1.0
2002-09-06,27.0,27.0,27.0,27.0,4500,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,11016.7423479828,0.0,1.0
2002-09-09,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-09-10,26.5,26.5,26.5,26.5,900,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,2203.34846959656,0.0,1.0
2002-09-11,26.5,26.5,26.5,26.5,8500,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,20809.4022128564,0.0,1.0
2002-09-12,27.25,27.5,26.5,27.5,8200,11.1307858645213,11.2329031660306,10.8244339599932,11.2329031660306,20074.9527229909,0.0,1.0
2002-09-13,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-16,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-17,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-18,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-19,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-20,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-23,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-24,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-25,27.25,27.25,27.25,27.25,0,11.1307858645213,11.1307858645213,11.1307858645213,11.1307858645213,0,0.0,1.0
2002-09-26,26.5,26.5,26.5,26.5,600,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,1468.89897973104,0.0,1.0
2002-09-27,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-09-30,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-01,26.5,26.5,26.5,26.5,100,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,244.816496621839,0.0,1.0
2002-10-02,26.5,26.5,26.5,26.5,2200,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,5385.96292568047,0.0,1.0
2002-10-03,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-04,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-07,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-08,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-09,26.5,26.5,26.5,26.5,900,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,2203.34846959656,0.0,1.0
2002-10-10,26.5,26.5,26.5,26.5,2200,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,5385.96292568047,0.0,1.0
2002-10-11,26.5,26.5,26.5,26.5,400,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,979.265986487358,0.0,1.0
2002-10-14,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-15,26.6,26.6,26.5,26.5,4000,10.8652808805969,10.8652808805969,10.8244339599932,10.8244339599932,9792.65986487362,0.0,1.0
2002-10-16,26.5,26.5,26.5,26.5,1800,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,4406.69693919311,0.0,1.0
2002-10-17,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-18,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-21,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-22,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-23,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-10-24,26.75,26.75,26.75,26.75,100,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,244.816496621841,0.0,1.0
2002-10-25,26.75,26.75,26.75,26.75,0,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,0,0.0,1.0
2002-10-28,26.75,26.75,26.75,26.75,0,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,0,0.0,1.0
2002-10-29,26.75,26.75,26.75,26.75,0,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,0,0.0,1.0
2002-10-30,26.5,26.52,26.5,26.52,1300,10.8244339599932,10.8326033441139,10.8244339599932,10.8326033441139,3182.61445608391,0.0,1.0
2002-10-31,26.75,26.75,26.75,26.75,2200,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,5385.9629256805,0.0,1.0
2002-11-01,26.5,26.56,26.5,26.5,4600,10.8244339599932,10.8489421123554,10.8244339599932,10.8244339599932,11261.5588446046,0.0,1.0
2002-11-04,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-11-05,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-11-06,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-11-07,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-11-08,26.75,26.75,26.75,26.75,8500,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,20809.4022128565,0.0,1.0
2002-11-11,26.75,26.75,26.75,26.75,0,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,0,0.0,1.0
2002-11-12,26.75,26.75,26.75,26.75,3300,10.9265512615025,10.9265512615025,10.9265512615025,10.9265512615025,8078.94438852076,0.0,1.0
2002-11-13,26.5,26.5,26.5,26.5,400,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,979.265986487358,0.0,1.0
2002-11-14,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-11-15,26.5,26.5,26.5,26.5,1000,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,2448.16496621839,0.0,1.0
2002-11-18,26.5,26.5,26.5,26.5,0,10.8244339599932,10.8244339599932,10.8244339599932,10.8244339599932,0,0.0,1.0
2002-11-19,26.55,26.55,26.55,26.55,600,10.844857420295,10.844857420295,10.844857420295,10.844857420295,1468.89897973105,0.0,1.0
2002-11-20,27.0,27.0,26.55,26.55,4600,11.0286685630119,11.0286685630119,10.844857420295,10.844857420295,11261.5588446047,0.0,1.0
2002-11-21,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-11-22,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-11-25,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-11-26,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-11-27,26.76,26.76,26.76,26.76,400,10.9306359535629,10.9306359535629,10.9306359535629,10.9306359535629,979.265986487362,0.0,1.0
2002-11-29,27.0,27.0,27.0,27.0,400,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,979.265986487361,0.0,1.0
2002-12-02,27.0,27.0,27.0,27.0,400,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,979.265986487361,0.0,1.0
2002-12-03,26.8,26.8,26.8,26.8,4000,10.9469747218044,10.9469747218044,10.9469747218044,10.9469747218044,9792.65986487362,0.0,1.0
2002-12-04,26.8,26.8,26.8,26.8,0,10.9469747218044,10.9469747218044,10.9469747218044,10.9469747218044,0,0.0,1.0
2002-12-05,26.8,26.8,26.8,26.8,0,10.9469747218044,10.9469747218044,10.9469747218044,10.9469747218044,0,0.0,1.0
2002-12-06,27.0,27.0,27.0,27.0,3300,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,8078.94438852073,0.0,1.0
2002-12-09,27.0,27.0,27.0,27.0,400,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,979.265986487361,0.0,1.0
2002-12-10,27.0,27.0,27.0,27.0,0,11.0286685630119,11.0286685630119,11.0286685630119,11.0286685630119,0,0.0,1.0
2002-12-11,26.85,26.85,26.85,26.85,400,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,979.26598648736,0.0,1.0
2002-12-12,26.85,26.85,26.85,26.85,0,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,0,0.0,1.0
2002-12-13,26.85,26.85,26.85,26.85,0,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,0,0.0,1.0
2002-12-16,26.85,26.85,26.85,26.85,0,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,0,0.0,1.0
2002-12-17,26.85,26.85,26.85,26.85,267,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,653.660045980313,0.0,1.0
2002-12-18,26.85,26.85,26.85,26.85,600,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,1468.89897973104,0.0,1.0
2002-12-19,26.85,26.85,26.85,26.85,0,10.9673981821063,10.9673981821063,10.9673981821063,10.9673981821063,0,0.0,1.0
2002-12-20,28.0,28.5,26.99,27.0,18000,11.4371377690494,11.6413723720681,11.0245838709515,11.0286685630119,44066.9693919312,0.0,1.0
2002-12-23,28.0,28.0,28.0,28.0,0,11.4371377690494,11.4371377690494,11.4371377690494,11.4371377690494,0,0.0,1.0
2002-12-24,28.5,28.5,28.5,28.5,100,11.6413723720681,11.6413723720681,11.6413723720681,11.6413723720681,244.816496621841,0.0,1.0
2002-12-26,27.0,27.0,27.0,27.0,100,11.138955248642,11.138955248642,11.138955248642,11.138955248642,242.392570912714,0.27,1.0
2002-12-27,27.0,27.0,27.0,27.0,0,11.138955248642,11.138955248642,11.138955248642,11.138955248642,0,0.0,1.0
2002-12-30,27.5,27.5,26.85,26.85,10500,11.3452321976909,11.3452321976909,11.0770721639273,11.0770721639273,25451.219945835,0.0,1.0
2002-12-31,27.0,27.0,27.0,27.0,1300,11.138955248642,11.138955248642,11.138955248642,11.138955248642,3151.10342186528,0.0,1.0
2003-01-02,27.1,27.4,27.1,27.4,1300,11.1802106384518,11.3039768078812,11.1802106384518,11.3039768078812,3151.10342186527,0.0,1.0
2003-01-03,27.1,27.1,27.1,27.1,100,11.1802106384518,11.1802106384518,11.1802106384518,11.1802106384518,242.392570912713,0.0,1.0
2003-01-06,27.1,27.1,27.1,27.1,0,11.1802106384518,11.1802106384518,11.1802106384518,11.1802106384518,0,0.0,1.0
2003-01-07,27.1,27.1,27.1,27.1,0,11.1802106384518,11.1802106384518,11.1802106384518,11.1802106384518,0,0.0,1.0
2003-01-08,27.1,27.1,27.1,27.1,0,11.1802106384518,11.1802106384518,11.1802106384518,11.1802106384518,0,0.0,1.0
2003-01-09,28.0,28.0,27.5,27.5,2700,11.5515091467399,11.5515091467399,11.3452321976909,11.3452321976909,6544.59941464324,0.0,1.0
2003-01-10,27.75,28.5,27.75,28.0,4500,11.4483706722154,11.7577860957888,11.4483706722154,11.5515091467399,10907.6656910721,0.0,1.0
2003-01-13,27.75,27.75,27.75,27.75,0,11.4483706722154,11.4483706722154,11.4483706722154,11.4483706722154,0,0.0,1.0
2003-01-14,28.1016,28.1016,28.1016,28.1016,1000,11.5934246227866,11.5934246227866,11.5934246227866,11.5934246227866,2423.92570912714,0.0,1.0
2003-01-15,28.25,28.5,28.25,28.25,8500,11.6546476212643,11.7577860957888,11.6546476212643,11.6546476212643,20603.3685275807,0.0,1.0
2003-01-16,28.25,28.25,28.25,28.25,0,11.6546476212643,11.6546476212643,11.6546476212643,11.6546476212643,0,0.0,1.0
2003-01-17,28.25,28.25,28.25,28.25,0,11.6546476212643,11.6546476212643,11.6546476212643,11.6546476212643,0,0.0,1.0
2003-01-21,27.3,27.3,27.3,27.3,600,11.2627214180714,11.2627214180714,11.2627214180714,11.2627214180714,1454.35542547628,0.0,1.0
2003-01-22,28.0,28.0,28.0,28.0,400,11.5515091467399,11.5515091467399,11.5515091467399,11.5515091467399,969.570283650851,0.0,1.0
2003-01-23,28.0,28.0,28.0,28.0,0,11.5515091467399,11.5515091467399,11.5515091467399,11.5515091467399,0,0.0,1.0
2003-01-24,29.0,29.25,28.6,28.6,2700,11.9640630448377,12.0672015193622,11.7990414855986,11.7990414855986,6544.59941464327,0.0,1.0
2003-01-27,28.5,28.5,28.5,28.5,600,11.7577860957888,11.7577860957888,11.7577860957888,11.7577860957888,1454.35542547628,0.0,1.0
2003-01-28,29.0,29.25,29.0,29.25,1300,11.9640630448377,12.0672015193622,11.9640630448377,12.0672015193622,3151.10342186528,0.0,1.0
2003-01-29,29.0,29.25,29.0,29.25,9000,11.9640630448377,12.0672015193622,11.9640630448377,12.0672015193622,21815.3313821442,0.0,1.0
2003-01-30,28.75,28.75,28.75,28.75,400,11.8609245703133,11.8609245703133,11.8609245703133,11.8609245703133,969.57028365085,0.0,1.0
2003-01-31,28.75,28.75,28.75,28.75,0,11.8609245703133,11.8609245703133,11.8609245703133,11.8609245703133,0,0.0,1.0
2003-02-03,29.1,29.1,29.1,29.1,3300,12.0053184346475,12.0053184346475,12.0053184346475,12.0053184346475,7998.95484011954,0.0,1.0
2003-02-04,29.1,29.1,29.1,29.1,0,12.0053184346475,12.0053184346475,12.0053184346475,12.0053184346475,0,0.0,1.0
2003-02-05,29.0,29.25,28.75,28.75,6700,11.9640630448377,12.0672015193622,11.8609245703133,11.8609245703133,16240.3022511518,0.0,1.0
2003-02-06,29.25,29.25,29.0,29.25,11700,12.0672015193622,12.0672015193622,11.9640630448377,12.0672015193622,28359.9307967874,0.0,1.0
2003-02-07,28.85,28.85,28.85,28.85,1000,11.902179960123,11.902179960123,11.902179960123,11.902179960123,2423.92570912714,0.0,1.0
2003-02-10,28.85,28.85,28.85,28.85,0,11.902179960123,11.902179960123,11.902179960123,11.902179960123,0,0.0,1.0
2003-02-11,29.2,29.2,29.2,29.2,4500,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,10907.6656910721,0.0,1.0
2003-02-12,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-02-13,29.0,29.0,28.75,28.75,6300,11.9640630448377,11.9640630448377,11.8609245703133,11.8609245703133,15270.731967501,0.0,1.0
2003-02-14,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-02-18,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-02-19,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-02-20,29.0,29.0,29.0,29.0,100,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,242.392570912714,0.0,1.0
2003-02-21,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-02-24,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-02-25,28.9,28.9,28.9,28.9,6700,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,16240.3022511518,0.0,1.0
2003-02-26,29.2,29.25,29.2,29.25,9100,12.0465738244573,12.0672015193622,12.0465738244573,12.0672015193622,22057.7239530569,0.0,1.0
2003-02-27,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-02-28,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-03,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-04,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-05,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-06,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-07,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-10,29.0,29.2,28.9,29.2,4900,11.9640630448377,12.0465738244573,11.9228076550279,12.0465738244573,11877.235974723,0.0,1.0
2003-03-11,29.0,29.0,29.0,29.0,100,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,242.392570912714,0.0,1.0
2003-03-12,28.9,28.9,28.9,28.9,1300,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,3151.10342186528,0.0,1.0
2003-03-13,28.9,28.9,28.9,28.9,1800,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,4363.06627642885,0.0,1.0
2003-03-14,28.9,28.9,28.9,28.9,0,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,0,0.0,1.0
2003-03-17,28.9,28.9,28.9,28.9,1300,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,3151.10342186528,0.0,1.0
2003-03-18,28.9,28.9,28.9,28.9,1000,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,2423.92570912714,0.0,1.0
2003-03-19,28.9,28.9,28.9,28.9,0,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,0,0.0,1.0
2003-03-20,28.9,28.9,28.9,28.9,900,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,2181.53313821443,0.0,1.0
2003-03-21,29.2,29.2,29.2,29.2,3700,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,8968.52512377039,0.0,1.0
2003-03-24,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-25,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-26,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-27,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-28,29.2,29.2,29.2,29.2,0,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,0,0.0,1.0
2003-03-31,29.2,29.2,29.2,29.2,667,12.0465738244573,12.0465738244573,12.0465738244573,12.0465738244573,1616.7584479878,0.0,1.0
2003-04-01,28.9,28.9,28.9,28.9,0,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,0,0.0,1.0
2003-04-02,28.9,28.9,28.9,28.9,0,11.9228076550279,11.9228076550279,11.9228076550279,11.9228076550279,0,0.0,1.0
2003-04-03,29.0,29.0,29.0,29.0,1500,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,3635.88856369071,0.0,1.0
2003-04-04,29.0,29.0,29.0,29.0,1900,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,4605.45884734156,0.0,1.0
2003-04-07,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-08,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-09,29.0,29.0,29.0,29.0,1500,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,3635.88856369071,0.0,1.0
2003-04-10,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-11,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-14,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-15,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-16,29.0,29.0,29.0,29.0,0,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,0,0.0,1.0
2003-04-17,29.0,29.0,29.0,29.0,400,11.9640630448377,11.9640630448377,11.9640630448377,11.9640630448377,969.570283650855,0.0,1.0
2003-04-21,29.25,29.25,29.25,29.25,400,12.0672015193622,12.0672015193622,12.0672015193622,12.0672015193622,969.570283650852,0.0,1.0
2003-04-22,29.25,29.25,29.25,29.25,0,12.0672015193622,12.0672015193622,12.0672015193622,12.0672015193622,0,0.0,1.0
2003-04-23,29.25,29.25,29.25,29.25,0,12.0672015193622,12.0672015193622,12.0672015193622,12.0672015193622,0,0.0,1.0
2003-04-24,29.25,29.25,29.25,29.25,0,12.0672015193622,12.0672015193622,12.0672015193622,12.0672015193622,0,0.0,1.0
2003-04-25,29.25,29.25,29.25,29.25,0,12.0672015193622,12.0672015193622,12.0672015193622,12.0672015193622,0,0.0,1.0
2003-04-28,29.25,29.25,29.25,29.25,1800,12.0672015193622,12.0672015193622,12.0672015193622,12.0672015193622,4363.06627642883,0.0,1.0
2003-04-29,29.25,29.75,29.25,29.75,4500,12.0672015193622,12.2734784684111,12.0672015193622,12.2734784684111,10907.6656910721,0.0,1.0
2003-04-30,30.0,30.0,30.0,30.0,1000,12.3766169429356,12.3766169429356,12.3766169429356,12.3766169429356,2423.92570912713,0.0,1.0
2003-05-01,30.0,30.0,30.0,30.0,7300,12.3766169429356,12.3766169429356,12.3766169429356,12.3766169429356,17694.657676628,0.0,1.0
2003-05-02,29.8984,30.0,29.8984,30.0,900,12.3347014668888,12.3766169429356,12.3347014668888,12.3766169429356,2181.53313821443,0.0,1.0
2003-05-05,31.0,31.0,29.5,29.5,600,12.7891708410334,12.7891708410334,12.1703399938867,12.1703399938867,1454.35542547628,0.0,1.0
2003-05-06,30.75,31.0,30.75,31.0,2200,12.686032366509,12.7891708410334,12.686032366509,12.7891708410334,5332.63656007968,0.0,1.0
2003-05-07,30.75,30.75,30.75,30.75,0,12.686032366509,12.686032366509,12.686032366509,12.686032366509,0,0.0,1.0
2003-05-08,30.75,30.75,30.75,30.75,0,12.686032366509,12.686032366509,12.686032366509,12.686032366509,0,0.0,1.0
2003-05-09,30.75,30.75,30.75,30.75,0,12.686032366509,12.686032366509,12.686032366509,12.686032366509,0,0.0,1.0
2003-05-12,30.75,30.75,30.75,30.75,0,12.686032366509,12.686032366509,12.686032366509,12.686032366509,0,0.0,1.0
2003-05-13,30.75,30.75,30.75,30.75,0,12.686032366509,12.686032366509,12.686032366509,12.686032366509,0,0.0,1.0
2003-05-14,31.5,31.5,31.5,31.5,100,12.9954477900824,12.9954477900824,12.9954477900824,12.9954477900824,242.392570912712,0.0,1.0
2003-05-15,31.0,31.0,31.0,31.0,1300,12.7891708410334,12.7891708410334,12.7891708410334,12.7891708410334,3151.10342186528,0.0,1.0
2003-05-16,31.5,31.5,31.5,31.5,100,12.9954477900824,12.9954477900824,12.9954477900824,12.9954477900824,242.392570912712,0.0,1.0
2003-05-19,31.5,31.5,31.5,31.5,400,12.9954477900824,12.9954477900824,12.9954477900824,12.9954477900824,969.57028365085,0.0,1.0
2003-05-20,31.5,31.5,31.5,31.5,0,12.9954477900824,12.9954477900824,12.9954477900824,12.9954477900824,0,0.0,1.0
2003-05-21,31.5,31.5,31.5,31.5,0,12.9954477900824,12.9954477900824,12.9954477900824,12.9954477900824,0,0.0,1.0
2003-05-22,30.75,30.75,30.6016,30.6016,33400,12.686032366509,12.686032366509,12.6248093680312,12.6248093680312,80959.118684846,0.0,1.0
2003-05-23,31.25,31.25,31.25,31.25,600,12.8923093155579,12.8923093155579,12.8923093155579,12.8923093155579,1454.35542547628,0.0,1.0
2003-05-27,31.25,31.25,31.25,31.25,0,12.8923093155579,12.8923093155579,12.8923093155579,12.8923093155579,0,0.0,1.0
2003-05-28,31.25,31.25,31.25,31.25,0,12.8923093155579,12.8923093155579,12.8923093155579,12.8923093155579,0,0.0,1.0
2003-05-29,31.4492,31.5,31.25,31.25,3600,13.0776285265834,13.0987528645364,12.9947945084687,12.9947945084687,8657.31273601014,0.25,1.0
2003-05-30,31.45,31.45,31.45,31.45,0,13.0779611933229,13.0779611933229,13.0779611933229,13.0779611933229,0,0.0,1.0
2003-06-02,31.5,31.5,31.5,31.5,900,13.0987528645364,13.0987528645364,13.0987528645364,13.0987528645364,2164.32818400253,0.0,1.0
2003-06-03,31.5,31.5,31.5,31.5,0,13.0987528645364,13.0987528645364,13.0987528645364,13.0987528645364,0,0.0,1.0
2003-06-04,31.5,31.5,31.5,31.5,0,13.0987528645364,13.0987528645364,13.0987528645364,13.0987528645364,0,0.0,1.0
2003-06-05,32.75,32.75,32.25,32.25,1000,13.6185446448752,13.6185446448752,13.4106279327397,13.4106279327397,2404.80909333613,0.0,1.0
2003-06-06,32.75,32.75,32.75,32.75,0,13.6185446448752,13.6185446448752,13.6185446448752,13.6185446448752,0,0.0,1.0
2003-06-09,32.75,32.75,32.75,32.75,400,13.6185446448752,13.6185446448752,13.6185446448752,13.6185446448752,961.923637334454,0.0,1.0
2003-06-10,32.75,32.75,32.75,32.75,0,13.6185446448752,13.6185446448752,13.6185446448752,13.6185446448752,0,0.0,1.0
2003-06-11,32.75,32.75,32.75,32.75,0,13.6185446448752,13.6185446448752,13.6185446448752,13.6185446448752,0,0.0,1.0
2003-06-12,32.75,32.75,32.75,32.75,0,13.6185446448752,13.6185446448752,13.6185446448752,13.6185446448752,0,0.0,1.0
2003-06-13,32.75,32.75,32.75,32.75,0,13.6185446448752,13.6185446448752,13.6185446448752,13.6185446448752,0,0.0,1.0
2003-06-16,34.0,34.0,34.0,34.0,900,14.1383364252139,14.1383364252139,14.1383364252139,14.1383364252139,2164.32818400253,0.0,1.0
2003-06-17,34.0,34.0,34.0,34.0,0,14.1383364252139,14.1383364252139,14.1383364252139,14.1383364252139,0,0.0,1.0
2003-06-18,34.0,34.0,34.0,34.0,0,14.1383364252139,14.1383364252139,14.1383364252139,14.1383364252139,0,0.0,1.0
2003-06-19,34.0,34.0,34.0,34.0,0,14.1383364252139,14.1383364252139,14.1383364252139,14.1383364252139,0,0.0,1.0
2003-06-20,34.0,34.0,34.0,34.0,0,14.1383364252139,14.1383364252139,14.1383364252139,14.1383364252139,0,0.0,1.0
2003-06-23,34.0,34.0,34.0,34.0,0,14.1383364252139,14.1383364252139,14.1383364252139,14.1383364252139,0,0.0,1.0
2003-06-24,33.5,34.0,33.5,34.0,900,13.9304197130784,14.1383364252139,13.9304197130784,14.1383364252139,2164.32818400253,0.0,1.0
2003-06-25,33.5,33.5,33.5,33.5,0,13.9304197130784,13.9304197130784,13.9304197130784,13.9304197130784,0,0.0,1.0
2003-06-26,33.5,33.5,33.5,33.5,0,13.9304197130784,13.9304197130784,13.9304197130784,13.9304197130784,0,0.0,1.0
2003-06-27,33.0,33.0,33.0,33.0,900,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,2164.32818400253,0.0,1.0
2003-06-30,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-01,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-02,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-03,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-07,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-08,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-09,32.9,32.9,32.9,32.9,100,13.6809196585158,13.6809196585158,13.6809196585158,13.6809196585158,240.480909333614,0.0,1.0
2003-07-10,32.9,32.9,32.9,32.9,100,13.6809196585158,13.6809196585158,13.6809196585158,13.6809196585158,240.480909333614,0.0,1.0
2003-07-11,32.9,32.9,32.9,32.9,0,13.6809196585158,13.6809196585158,13.6809196585158,13.6809196585158,0,0.0,1.0
2003-07-14,32.9,32.9,32.9,32.9,0,13.6809196585158,13.6809196585158,13.6809196585158,13.6809196585158,0,0.0,1.0
2003-07-15,33.0,33.0,33.0,33.0,900,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,2164.32818400253,0.0,1.0
2003-07-16,33.0,33.0,33.0,33.0,400,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,961.923637334457,0.0,1.0
2003-07-17,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-18,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-21,33.0,33.0,33.0,33.0,0,13.7225030009429,13.7225030009429,13.7225030009429,13.7225030009429,0,0.0,1.0
2003-07-22,32.55,32.55,32.55,32.55,400,13.535377960021,13.535377960021,13.535377960021,13.535377960021,961.923637334454,0.0,1.0
2003-07-23,33.5,33.5,33.5,33.5,900,13.9304197130784,13.9304197130784,13.9304197130784,13.9304197130784,2164.32818400253,0.0,1.0
2003-07-24,32.55,32.55,32.55,32.55,600,13.535377960021,13.535377960021,13.535377960021,13.535377960021,1442.88545600168,0.0,1.0
2003-07-25,32.55,32.55,32.55,32.55,0,13.535377960021,13.535377960021,13.535377960021,13.535377960021,0,0.0,1.0
2003-07-28,37.0,37.0,34.0,34.0,5500,15.3858366980269,15.3858366980269,14.1383364252139,14.1383364252139,13226.4500133488,0.0,1.0
2003-07-29,37.0,37.0,37.0,37.0,0,15.3858366980269,15.3858366980269,15.3858366980269,15.3858366980269,0,0.0,1.0
2003-07-30,38.0,38.0,36.75,37.25,5400,15.8016701222979,15.8016701222979,15.2818783419592,15.4897950540946,12985.9691040152,0.0,1.0
2003-07-31,38.5,38.5,37.9492,38.5,8100,16.0095868344334,16.0095868344334,15.7805457843449,16.0095868344334,19478.9536560227,0.0,1.0
2003-08-01,38.5,38.6016,38.4492,38.4492,7800,16.0095868344334,16.0518355103393,15.9884624964804,15.9884624964804,18757.5109280219,0.0,1.0
2003-08-04,39.5,39.5,39.5,39.5,1500,16.4254202587044,16.4254202587044,16.4254202587044,16.4254202587044,3607.21364000421,0.0,1.0
2003-08-05,40.5,41.0,39.75,41.0,2700,16.8412536829754,17.0491703951109,16.5293786147721,17.0491703951109,6492.98455200758,0.0,1.0
2003-08-06,41.4492,41.75,40.25,40.25,9900,17.2359627692934,17.3610454633141,16.7372953269076,16.7372953269076,23807.6100240278,0.0,1.0
2003-08-07,41.5,43.0,41.4492,42.0,1800,17.2570871072464,17.8808372436529,17.2359627692934,17.4650038193819,4328.65636800505,0.0,1.0
2003-08-08,42.0,42.0,42.0,42.0,600,17.4650038193819,17.4650038193819,17.4650038193819,17.4650038193819,1442.88545600168,0.0,1.0
2003-08-11,43.0,43.5,42.5,42.5,2700,17.8808372436529,18.0887539557884,17.6729205315174,17.6729205315174,6492.98455200758,0.0,1.0
2003-08-12,43.0,43.0,43.0,43.0,1000,17.8808372436529,17.8808372436529,17.8808372436529,17.8808372436529,2404.80909333614,0.0,1.0
2003-08-13,43.75,43.75,43.75,43.75,900,18.1927123118561,18.1927123118561,18.1927123118561,18.1927123118561,2164.32818400253,0.0,1.0
2003-08-14,44.5,44.5,44.25,44.25,6000,18.5045873800594,18.5045873800594,18.4006290239916,18.4006290239916,14428.8545600168,0.0,1.0
2003-08-15,43.1016,43.1016,43.1016,43.1016,1900,17.9230859195588,17.9230859195588,17.9230859195588,17.9230859195588,4569.13727733867,0.0,1.0
2003-08-18,42.25,42.25,42.25,42.25,600,17.5689621754496,17.5689621754496,17.5689621754496,17.5689621754496,1442.88545600169,0.0,1.0
2003-08-19,42.4,43.0,42.3,43.0,3300,17.6313371890903,17.8808372436529,17.5897538466632,17.8808372436529,7935.87000800926,0.0,1.0
2003-08-20,43.25,44.5,42.75,42.75,15700,17.9847955997206,18.5045873800594,17.7768788875851,17.7768788875851,37755.5027653775,0.0,1.0
2003-08-21,44.75,44.75,44.75,44.75,4000,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,9619.23637334458,0.0,1.0
2003-08-22,44.75,44.75,44.75,44.75,2200,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,5290.58000533952,0.0,1.0
2003-08-25,44.1719,44.1719,44.1719,44.1719,15300,18.3681524335561,18.3681524335561,18.3681524335561,18.3681524335561,36793.5791280429,0.0,1.0
2003-08-26,44.75,44.75,44.0,44.0,33300,18.6085457361271,18.6085457361271,18.2966706679239,18.2966706679239,80080.1428080936,0.0,1.0
2003-08-27,44.25,44.25,44.25,44.25,400,18.4006290239916,18.4006290239916,18.4006290239916,18.4006290239916,961.923637334458,0.0,1.0
2003-08-28,44.25,44.25,44.25,44.25,1500,18.4006290239916,18.4006290239916,18.4006290239916,18.4006290239916,3607.21364000422,0.0,1.0
2003-08-29,44.25,44.25,44.25,44.25,0,18.4006290239916,18.4006290239916,18.4006290239916,18.4006290239916,0,0.0,1.0
2003-09-02,44.25,44.25,44.25,44.25,0,18.4006290239916,18.4006290239916,18.4006290239916,18.4006290239916,0,0.0,1.0
2003-09-03,44.25,44.25,44.25,44.25,0,18.4006290239916,18.4006290239916,18.4006290239916,18.4006290239916,0,0.0,1.0
2003-09-04,45.25,45.25,44.25,44.25,5400,18.8164624482626,18.8164624482626,18.4006290239916,18.4006290239916,12985.9691040152,0.0,1.0
2003-09-05,47.0781,47.0781,44.8008,44.8008,1500,19.5766475311724,19.5766475311724,18.6296700740801,18.6296700740801,3607.21364000422,0.0,1.0
2003-09-08,46.0,47.0,46.0,47.0,2800,19.1283375164659,19.5441709407369,19.1283375164659,19.5441709407369,6733.46546134119,0.0,1.0
2003-09-09,47.0,47.0,46.0,47.0,4000,19.5441709407369,19.5441709407369,19.1283375164659,19.5441709407369,9619.23637334455,0.0,1.0
2003-09-10,48.0,48.0,48.0,48.0,2200,19.9600043650079,19.9600043650079,19.9600043650079,19.9600043650079,5290.5800053395,0.0,1.0
2003-09-11,47.0,48.0,47.0,47.0,3600,19.5441709407369,19.9600043650079,19.5441709407369,19.5441709407369,8657.3127360101,0.0,1.0
2003-09-12,47.0,47.0,47.0,47.0,0,19.5441709407369,19.5441709407369,19.5441709407369,19.5441709407369,0,0.0,1.0
2003-09-15,47.0,47.0,47.0,47.0,2400,19.5441709407369,19.5441709407369,19.5441709407369,19.5441709407369,5771.54182400673,0.0,1.0
2003-09-16,47.75,47.75,47.0,47.0,3700,19.8560460089401,19.8560460089401,19.5441709407369,19.5441709407369,8897.79364534373,0.0,1.0
2003-09-17,47.75,47.75,47.75,47.75,6900,19.8560460089401,19.8560460089401,19.8560460089401,19.8560460089401,16593.1827440194,0.0,1.0
2003-09-18,47.0,47.0508,47.0,47.0508,900,19.5441709407369,19.5652952786898,19.5441709407369,19.5652952786898,2164.32818400252,0.0,1.0
2003-09-19,47.75,47.75,47.75,47.75,3600,19.8560460089401,19.8560460089401,19.8560460089401,19.8560460089401,8657.31273601012,0.0,1.0
2003-09-22,47.5,47.5,47.5,47.5,400,19.7520876528724,19.7520876528724,19.7520876528724,19.7520876528724,961.923637334455,0.0,1.0
2003-09-23,47.0,47.0,47.0,47.0,1300,19.5441709407369,19.5441709407369,19.5441709407369,19.5441709407369,3126.25182133698,0.0,1.0
2003-09-24,47.0,47.0,47.0,47.0,2800,19.5441709407369,19.5441709407369,19.5441709407369,19.5441709407369,6733.46546134119,0.0,1.0
2003-09-25,47.25,47.25,47.0,47.25,1800,19.6481292968046,19.6481292968046,19.5441709407369,19.6481292968046,4328.65636800506,0.0,1.0
2003-09-26,47.25,47.25,47.25,47.25,600,19.6481292968046,19.6481292968046,19.6481292968046,19.6481292968046,1442.88545600169,0.0,1.0
2003-09-29,47.25,47.25,47.25,47.25,0,19.6481292968046,19.6481292968046,19.6481292968046,19.6481292968046,0,0.0,1.0
2003-09-30,47.25,47.25,47.25,47.25,0,19.6481292968046,19.6481292968046,19.6481292968046,19.6481292968046,0,0.0,1.0
2003-10-01,46.0898,46.5,46.0,46.5,4500,19.1656793579654,19.3362542286014,19.1283375164659,19.3362542286014,10821.6409200126,0.0,1.0
2003-10-02,46.09,46.09,46.09,46.09,0,19.1657625246503,19.1657625246503,19.1657625246503,19.1657625246503,0,0.0,1.0
2003-10-03,45.1484,45.1484,45.0,45.0,11700,18.7742137723567,18.7742137723567,18.7125040921949,18.7125040921949,28136.2663920328,0.0,1.0
2003-10-06,45.15,45.15,45.15,45.15,0,18.7748791058355,18.7748791058355,18.7748791058355,18.7748791058355,0,0.0,1.0
2003-10-07,45.15,45.15,45.15,45.15,0,18.7748791058355,18.7748791058355,18.7748791058355,18.7748791058355,0,0.0,1.0
2003-10-08,45.15,45.15,45.15,45.15,0,18.7748791058355,18.7748791058355,18.7748791058355,18.7748791058355,0,0.0,1.0
2003-10-09,45.15,45.15,45.15,45.15,0,18.7748791058355,18.7748791058355,18.7748791058355,18.7748791058355,0,0.0,1.0
2003-10-10,45.15,45.15,45.15,45.15,0,18.7748791058355,18.7748791058355,18.7748791058355,18.7748791058355,0,0.0,1.0
2003-10-13,45.0,45.0,45.0,45.0,400,18.7125040921949,18.7125040921949,18.7125040921949,18.7125040921949,961.923637334455,0.0,1.0
2003-10-14,45.0,45.0,45.0,45.0,2400,18.7125040921949,18.7125040921949,18.7125040921949,18.7125040921949,5771.54182400673,0.0,1.0
2003-10-15,44.75,44.75,44.75,44.75,400,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,961.923637334458,0.0,1.0
2003-10-16,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-17,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-20,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-21,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-22,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-23,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-24,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-27,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-28,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-10-29,45.0,45.0,44.75,44.75,900,18.7125040921949,18.7125040921949,18.6085457361271,18.6085457361271,2164.32818400252,0.0,1.0
2003-10-30,45.0,45.0,45.0,45.0,0,18.7125040921949,18.7125040921949,18.7125040921949,18.7125040921949,0,0.0,1.0
2003-10-31,44.75,44.75,44.75,44.75,900,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,2164.32818400253,0.0,1.0
2003-11-03,44.75,44.75,44.75,44.75,0,18.6085457361271,18.6085457361271,18.6085457361271,18.6085457361271,0,0.0,1.0
2003-11-04,45.25,46.0,45.25,46.0,900,18.8164624482626,19.1283375164659,18.8164624482626,19.1283375164659,2164.32818400253,0.0,1.0
2003-11-05,45.25,45.25,45.25,45.25,0,18.8164624482626,18.8164624482626,18.8164624482626,18.8164624482626,0,0.0,1.0
2003-11-06,45.75,45.75,45.5508,45.5508,14400,19.0243791603981,19.0243791603981,18.9415451422833,18.9415451422833,34629.2509440405,0.0,1.0
2003-11-07,45.75,45.75,45.75,45.75,0,19.0243791603981,19.0243791603981,19.0243791603981,19.0243791603981,0,0.0,1.0
2003-11-10,45.3008,45.3008,45.3008,45.3008,1000,18.8375867862156,18.8375867862156,18.8375867862156,18.8375867862156,2404.80909333614,0.0,1.0
2003-11-11,45.3008,45.3008,45.3008,45.3008,3700,18.8375867862156,18.8375867862156,18.8375867862156,18.8375867862156,8897.79364534372,0.0,1.0
2003-11-12,45.5,45.5,45.5,45.5,900,18.9204208043304,18.9204208043304,18.9204208043304,18.9204208043304,2164.32818400252,0.0,1.0
2003-11-13,45.5,45.5,45.5,45.5,0,18.9204208043304,18.9204208043304,18.9204208043304,18.9204208043304,0,0.0,1.0
2003-11-14,45.5,45.5,45.5,45.5,0,18.9204208043304,18.9204208043304,18.9204208043304,18.9204208043304,0,0.0,1.0
2003-11-17,46.0,46.0,45.85,45.85,1867,19.1283375164659,19.1283375164659,19.0659625028252,19.0659625028252,4489.77857725857,0.0,1.0
2003-11-18,46.0,46.0,46.0,46.0,0,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,0,0.0,1.0
2003-11-19,46.0,46.0,46.0,46.0,0,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,0,0.0,1.0
2003-11-20,46.0,46.0,46.0,46.0,0,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,0,0.0,1.0
2003-11-21,45.9,45.9,45.9,45.9,4000,19.0867541740388,19.0867541740388,19.0867541740388,19.0867541740388,9619.23637334455,0.0,1.0
2003-11-24,45.9,45.9,45.9,45.9,0,19.0867541740388,19.0867541740388,19.0867541740388,19.0867541740388,0,0.0,1.0
2003-11-25,46.2,46.2,46.2,46.2,600,19.2115042013201,19.2115042013201,19.2115042013201,19.2115042013201,1442.88545600168,0.0,1.0
2003-11-26,46.2,46.2,46.2,46.2,0,19.2115042013201,19.2115042013201,19.2115042013201,19.2115042013201,0,0.0,1.0
2003-11-28,46.2,46.2,46.2,46.2,0,19.2115042013201,19.2115042013201,19.2115042013201,19.2115042013201,0,0.0,1.0
2003-12-01,46.2,46.2,46.2,46.2,0,19.2115042013201,19.2115042013201,19.2115042013201,19.2115042013201,0,0.0,1.0
2003-12-02,46.2,46.2,46.2,46.2,0,19.2115042013201,19.2115042013201,19.2115042013201,19.2115042013201,0,0.0,1.0
2003-12-03,45.9,45.9,45.9,45.9,400,19.0867541740388,19.0867541740388,19.0867541740388,19.0867541740388,961.923637334455,0.0,1.0
2003-12-04,46.25,46.25,46.15,46.15,2400,19.2322958725336,19.2322958725336,19.1907125301065,19.1907125301065,5771.54182400675,0.0,1.0
2003-12-05,46.25,46.25,46.25,46.25,0,19.2322958725336,19.2322958725336,19.2322958725336,19.2322958725336,0,0.0,1.0
2003-12-08,46.0,46.0,46.0,46.0,900,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,2164.32818400252,0.0,1.0
2003-12-09,46.0,46.0,46.0,46.0,0,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,0,0.0,1.0
2003-12-10,46.0,46.0,46.0,46.0,0,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,0,0.0,1.0
2003-12-11,46.0,46.0,46.0,46.0,0,19.1283375164659,19.1283375164659,19.1283375164659,19.1283375164659,0,0.0,1.0
2003-12-12,46.35,46.35,46.35,46.35,100,19.2738792149607,19.2738792149607,19.2738792149607,19.2738792149607,240.480909333614,0.0,1.0
2003-12-15,46.35,46.35,46.35,46.35,0,19.2738792149607,19.2738792149607,19.2738792149607,19.2738792149607,0,0.0,1.0
2003-12-16,46.5,46.5,46.5,46.5,5500,19.3362542286014,19.3362542286014,19.3362542286014,19.3362542286014,13226.4500133488,0.0,1.0
2003-12-17,46.75,46.75,46.5,46.5,6400,19.4402125846691,19.4402125846691,19.3362542286014,19.3362542286014,15390.7781973513,0.0,1.0
2003-12-18,46.75,46.75,46.75,46.75,0,19.4402125846691,19.4402125846691,19.4402125846691,19.4402125846691,0,0.0,1.0
2003-12-19,46.75,46.75,46.75,46.75,0,19.4402125846691,19.4402125846691,19.4402125846691,19.4402125846691,0,0.0,1.0
2003-12-22,46.75,46.75,46.75,46.75,0,19.4402125846691,19.4402125846691,19.4402125846691,19.4402125846691,0,0.0,1.0
2003-12-23,46.75,46.75,46.75,46.75,0,19.4402125846691,19.4402125846691,19.4402125846691,19.4402125846691,0,0.0,1.0
2003-12-24,46.75,46.75,46.75,46.75,0,19.4402125846691,19.4402125846691,19.4402125846691,19.4402125846691,0,0.0,1.0
2003-12-26,46.75,46.75,46.75,46.75,0,19.6065459543775,19.6065459543775,19.6065459543775,19.6065459543775,0,0.4,1.0
2003-12-29,46.75,46.75,46.75,46.75,0,19.6065459543775,19.6065459543775,19.6065459543775,19.6065459543775,0,0.0,1.0
2003-12-30,46.55,46.55,46.55,46.55,100,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,238.440774365779,0.0,1.0
2003-12-31,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-02,46.6,47.0,46.55,47.0,4200,19.5436372507806,19.7113937937057,19.5226676829149,19.7113937937057,10014.5125233627,0.0,1.0
2004-01-05,46.55,46.55,46.55,46.55,1000,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,2384.40774365779,0.0,1.0
2004-01-06,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-07,46.55,46.56,46.55,46.56,1500,19.5226676829149,19.5268615964881,19.5226676829149,19.5268615964881,3576.61161548669,0.0,1.0
2004-01-08,46.55,46.55,46.55,46.55,400,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,953.763097463117,0.0,1.0
2004-01-09,46.55,46.55,46.55,46.55,1900,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,4530.3747129498,0.0,1.0
2004-01-12,46.55,46.55,46.55,46.55,4500,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,10729.8348464601,0.0,1.0
2004-01-13,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-14,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-15,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-16,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-20,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-21,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-22,46.55,46.56,46.55,46.56,3300,19.5226676829149,19.5268615964881,19.5226676829149,19.5268615964881,7868.54555407071,0.0,1.0
2004-01-23,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-26,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-27,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-28,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-29,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-01-30,46.55,46.55,46.55,46.55,0,19.5226676829149,19.5226676829149,19.5226676829149,19.5226676829149,0,0.0,1.0
2004-02-02,46.75,46.76,46.75,46.76,1800,19.6065459543775,19.6107398679506,19.6065459543775,19.6107398679506,4291.93393858402,0.0,1.0
2004-02-03,46.75,46.75,46.75,46.75,0,19.6065459543775,19.6065459543775,19.6065459543775,19.6065459543775,0,0.0,1.0
2004-02-04,46.75,46.75,46.75,46.75,0,19.6065459543775,19.6065459543775,19.6065459543775,19.6065459543775,0,0.0,1.0
2004-02-05,46.75,46.75,46.75,46.75,0,19.6065459543775,19.6065459543775,19.6065459543775,19.6065459543775,0,0.0,1.0
2004-02-06,47.5,47.5,47.5,47.5,10800,19.9210894723622,19.9210894723622,19.9210894723622,19.9210894723622,25751.6036315041,0.0,1.0
2004-02-09,47.7,47.7,47.7,47.7,100,20.0049677438248,20.0049677438248,20.0049677438248,20.0049677438248,238.440774365778,0.0,1.0
2004-02-10,47.7,47.7,47.7,47.7,0,20.0049677438248,20.0049677438248,20.0049677438248,20.0049677438248,0,0.0,1.0
2004-02-11,47.7,47.7,47.7,47.7,0,20.0049677438248,20.0049677438248,20.0049677438248,20.0049677438248,0,0.0,1.0
2004-02-12,47.7,47.7,47.7,47.7,0,20.0049677438248,20.0049677438248,20.0049677438248,20.0049677438248,0,0.0,1.0
2004-02-13,47.7,47.7,47.7,47.7,0,20.0049677438248,20.0049677438248,20.0049677438248,20.0049677438248,0,0.0,1.0
2004-02-17,47.7,47.7,47.7,47.7,0,20.0049677438248,20.0049677438248,20.0049677438248,20.0049677438248,0,0.0,1.0
2004-02-18,47.25,47.25,47.25,47.25,400,19.816241633034,19.816241633034,19.816241633034,19.816241633034,953.763097463113,0.0,1.0
2004-02-19,47.25,47.25,47.25,47.25,0,19.816241633034,19.816241633034,19.816241633034,19.816241633034,0,0.0,1.0
2004-02-20,47.0,47.0,47.0,47.0,1000,19.7113937937057,19.7113937937057,19.7113937937057,19.7113937937057,2384.40774365779,0.0,1.0
2004-02-23,47.0,47.0,47.0,47.0,0,19.7113937937057,19.7113937937057,19.7113937937057,19.7113937937057,0,0.0,1.0
2004-02-24,47.0,47.0,47.0,47.0,0,19.7113937937057,19.7113937937057,19.7113937937057,19.7113937937057,0,0.0,1.0
2004-02-25,47.0,47.0,47.0,47.0,0,19.7113937937057,19.7113937937057,19.7113937937057,19.7113937937057,0,0.0,1.0
2004-02-26,47.0,47.0,47.0,47.0,600,19.7113937937057,19.7113937937057,19.7113937937057,19.7113937937057,1430.64464619467,0.0,1.0
2004-02-27,50.18,50.18,47.65,47.65,1500,21.0450583099607,21.0450583099607,19.9839981759591,19.9839981759591,3576.61161548668,0.0,1.0
2004-03-01,50.18,50.18,50.18,50.18,0,21.0450583099607,21.0450583099607,21.0450583099607,21.0450583099607,0,0.0,1.0
2004-03-02,50.18,50.18,50.18,50.18,0,21.0450583099607,21.0450583099607,21.0450583099607,21.0450583099607,0,0.0,1.0
2004-03-03,50.18,50.18,50.18,50.18,0,21.0450583099607,21.0450583099607,21.0450583099607,21.0450583099607,0,0.0,1.0
2004-03-04,48.0,48.5,47.25,47.25,11700,20.1307851510186,20.3404808296751,19.816241633034,19.816241633034,27897.5706007961,0.0,1.0
2004-03-05,48.0,48.0,48.0,48.0,400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,953.763097463116,0.0,1.0
2004-03-08,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-03-09,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-03-10,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-03-11,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-03-12,48.0,48.0,48.0,48.0,1000,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,2384.40774365779,0.0,1.0
2004-03-15,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-03-16,48.0,48.0,48.0,48.0,400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,953.763097463116,0.0,1.0
2004-03-17,48.5,48.5,48.5,48.5,3100,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,7391.66400533913,0.0,1.0
2004-03-18,48.75,48.75,48.5,48.5,5100,20.4453286690033,20.4453286690033,20.3404808296751,20.3404808296751,12160.4794926547,0.0,1.0
2004-03-19,48.75,48.75,48.75,48.75,42000,20.4453286690033,20.4453286690033,20.4453286690033,20.4453286690033,100145.125233627,0.0,1.0
2004-03-22,48.75,48.75,48.75,48.75,0,20.4453286690033,20.4453286690033,20.4453286690033,20.4453286690033,0,0.0,1.0
2004-03-23,48.0,48.0,48.0,48.0,400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,953.763097463116,0.0,1.0
2004-03-24,48.5,48.5,48.5,48.5,400,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,953.763097463113,0.0,1.0
2004-03-25,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-03-26,48.0,48.0,48.0,48.0,400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,953.763097463116,0.0,1.0
2004-03-29,48.0,48.0,48.0,48.0,400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,953.763097463116,0.0,1.0
2004-03-30,48.0,48.0,48.0,48.0,100,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,238.440774365779,0.0,1.0
2004-03-31,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-01,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-02,48.0,48.0,48.0,48.0,100,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,238.440774365779,0.0,1.0
2004-04-05,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-06,48.0,48.0,48.0,48.0,2200,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,5245.69703604714,0.0,1.0
2004-04-07,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-08,48.0,48.0,48.0,48.0,400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,953.763097463116,0.0,1.0
2004-04-12,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-13,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-14,48.0,48.0,48.0,48.0,1800,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,4291.93393858402,0.0,1.0
2004-04-15,48.5,48.5,48.5,48.5,2400,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,5722.57858477868,0.0,1.0
2004-04-16,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-04-19,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-04-20,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-04-21,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-04-22,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-04-23,48.5,48.5,48.5,48.5,600,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,1430.64464619467,0.0,1.0
2004-04-26,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-04-27,48.0,48.01,48.0,48.01,900,20.1307851510186,20.1349790645918,20.1307851510186,20.1349790645918,2145.96696929201,0.0,1.0
2004-04-28,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-04-29,48.0,48.0,48.0,48.0,600,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,1430.64464619467,0.0,1.0
2004-04-30,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-05-03,48.0,48.0,48.0,48.0,10800,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,25751.6036315041,0.0,1.0
2004-05-04,48.0,48.0,48.0,48.0,3600,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,8583.86787716804,0.0,1.0
2004-05-05,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-05-06,49.0,49.0,48.0,48.0,14800,20.5501765083315,20.5501765083315,20.1307851510186,20.1307851510186,35289.2346061353,0.0,1.0
2004-05-07,48.0,48.0,48.0,48.0,2400,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,5722.5785847787,0.0,1.0
2004-05-10,48.0,48.25,48.0,48.25,6300,20.1307851510186,20.2356329903469,20.1307851510186,20.2356329903469,15021.7687850441,0.0,1.0
2004-05-11,48.0,48.0,48.0,48.0,0,20.1307851510186,20.1307851510186,20.1307851510186,20.1307851510186,0,0.0,1.0
2004-05-12,48.5,48.5,48.5,48.5,900,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,2145.96696929201,0.0,1.0
2004-05-13,49.0,49.0,49.0,49.0,2700,20.5501765083315,20.5501765083315,20.5501765083315,20.5501765083315,6437.90090787603,0.0,1.0
2004-05-14,49.0,49.0,49.0,49.0,0,20.5501765083315,20.5501765083315,20.5501765083315,20.5501765083315,0,0.0,1.0
2004-05-17,48.5,48.5,48.5,48.5,900,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,2145.96696929201,0.0,1.0
2004-05-18,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-05-19,48.5,48.5,48.5,48.5,0,20.3404808296751,20.3404808296751,20.3404808296751,20.3404808296751,0,0.0,1.0
2004-05-20,49.0,49.0,49.0,49.0,600,20.5501765083315,20.5501765083315,20.5501765083315,20.5501765083315,1430.64464619467,0.0,1.0
2004-05-21,49.0,49.0,49.0,49.0,0,20.5501765083315,20.5501765083315,20.5501765083315,20.5501765083315,0,0.0,1.0
2004-05-24,49.0,50.5,49.0,50.0,2700,20.5501765083315,21.1792635443009,20.5501765083315,20.9695678656444,6437.90090787603,0.0,1.0
2004-05-25,49.0,49.0,49.0,49.0,0,20.5501765083315,20.5501765083315,20.5501765083315,20.5501765083315,0,0.0,1.0
2004-05-26,49.0,49.0,49.0,49.0,0,20.5501765083315,20.5501765083315,20.5501765083315,20.5501765083315,0,0.0,1.0
2004-05-27,49.0,49.0,49.0,49.0,0,20.6843817426716,20.6843817426716,20.6843817426716,20.6843817426716,0,0.32,1.0
2004-05-28,49.0,49.0,49.0,49.0,0,20.6843817426716,20.6843817426716,20.6843817426716,20.6843817426716,0,0.0,1.0
2004-06-01,49.0,49.0,49.0,49.0,0,20.6843817426716,20.6843817426716,20.6843817426716,20.6843817426716,0,0.0,1.0
2004-06-02,49.25,49.25,48.51,48.51,13000,20.7899143025832,20.7899143025832,20.4775379252449,20.4775379252449,30796.1827394569,0.0,1.0
2004-06-03,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-06-04,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-06-07,48.5,48.5,48.5,48.5,1000,20.4733166228485,20.4733166228485,20.4733166228485,20.4733166228485,2368.93713380437,0.0,1.0
2004-06-08,48.5,48.5,48.5,48.5,0,20.4733166228485,20.4733166228485,20.4733166228485,20.4733166228485,0,0.0,1.0
2004-06-09,48.5,48.5,48.5,48.5,0,20.4733166228485,20.4733166228485,20.4733166228485,20.4733166228485,0,0.0,1.0
2004-06-10,48.5,48.5,48.5,48.5,0,20.4733166228485,20.4733166228485,20.4733166228485,20.4733166228485,0,0.0,1.0
2004-06-14,48.5,48.5,48.5,48.5,1000,20.4733166228485,20.4733166228485,20.4733166228485,20.4733166228485,2368.93713380437,0.0,1.0
2004-06-15,48.5,48.5,48.5,48.5,1900,20.4733166228485,20.4733166228485,20.4733166228485,20.4733166228485,4500.98055422829,0.0,1.0
2004-06-16,49.25,49.25,49.25,49.25,600,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,1421.36228028262,0.0,1.0
2004-06-17,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-06-18,48.75,48.75,48.75,48.75,400,20.5788491827601,20.5788491827601,20.5788491827601,20.5788491827601,947.574853521746,0.0,1.0
2004-06-21,48.75,48.75,48.75,48.75,0,20.5788491827601,20.5788491827601,20.5788491827601,20.5788491827601,0,0.0,1.0
2004-06-22,49.25,49.25,49.25,49.25,400,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,947.574853521749,0.0,1.0
2004-06-23,49.65,49.65,49.65,49.65,100,20.9587663984418,20.9587663984418,20.9587663984418,20.9587663984418,236.893713380437,0.0,1.0
2004-06-24,49.65,49.65,49.65,49.65,0,20.9587663984418,20.9587663984418,20.9587663984418,20.9587663984418,0,0.0,1.0
2004-06-25,49.65,49.65,49.65,49.65,0,20.9587663984418,20.9587663984418,20.9587663984418,20.9587663984418,0,0.0,1.0
2004-06-28,49.25,50.0,49.25,50.0,3100,20.7899143025832,21.106511982318,20.7899143025832,21.106511982318,7343.70511479356,0.0,1.0
2004-06-29,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-06-30,50.0,50.0,50.0,50.0,100,21.106511982318,21.106511982318,21.106511982318,21.106511982318,236.893713380437,0.0,1.0
2004-07-01,50.0,50.0,50.0,50.0,0,21.106511982318,21.106511982318,21.106511982318,21.106511982318,0,0.0,1.0
2004-07-02,49.25,49.25,49.25,49.25,1300,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,3079.61827394569,0.0,1.0
2004-07-06,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-07,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-08,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-09,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-12,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-13,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-14,49.25,49.25,49.25,49.25,0,20.7899143025832,20.7899143025832,20.7899143025832,20.7899143025832,0,0.0,1.0
2004-07-15,51.0,51.0,50.0,50.0,1500,21.5286422219644,21.5286422219644,21.106511982318,21.106511982318,3553.40570070655,0.0,1.0
2004-07-16,51.0,51.0,51.0,51.0,0,21.5286422219644,21.5286422219644,21.5286422219644,21.5286422219644,0,0.0,1.0
2004-07-19,51.0,51.0,51.0,51.0,0,32.2929633329465,32.2929633329465,32.2929633329465,32.2929633329465,0,0.0,1.5
2004-07-20,33.25,33.25,33.25,33.25,100,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,157.929142253625,0.0,1.0
2004-07-21,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-22,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-23,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-26,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-27,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-28,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-29,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-07-30,33.25,33.25,33.25,33.25,0,21.0537457023622,21.0537457023622,21.0537457023622,21.0537457023622,0,0.0,1.0
2004-08-02,33.75,33.75,33.75,33.75,1300,21.370343382097,21.370343382097,21.370343382097,21.370343382097,2053.07884929712,0.0,1.0
2004-08-03,34.0,34.25,34.0,34.25,600,21.5286422219644,21.6869410618317,21.5286422219644,21.6869410618317,947.574853521746,0.0,1.0
2004-08-04,34.25,34.25,34.25,34.25,3400,21.6869410618317,21.6869410618317,21.6869410618317,21.6869410618317,5369.59083662325,0.0,1.0
2004-08-05,34.25,34.25,34.25,34.25,0,21.6869410618317,21.6869410618317,21.6869410618317,21.6869410618317,0,0.0,1.0
2004-08-06,34.25,34.25,34.0,34.0,400,21.6869410618317,21.6869410618317,21.5286422219644,21.5286422219644,631.7165690145,0.0,1.0
2004-08-09,33.5,33.5,33.5,33.5,300,21.2120445422296,21.2120445422296,21.2120445422296,21.2120445422296,473.787426760874,0.0,1.0
2004-08-10,35.0,35.0,34.25,34.25,1300,22.1618375814339,22.1618375814339,21.6869410618317,21.6869410618317,2053.07884929712,0.0,1.0
2004-08-11,35.0,35.0,35.0,35.0,400,22.1618375814339,22.1618375814339,22.1618375814339,22.1618375814339,631.716569014499,0.0,1.0
2004-08-12,35.0,35.5,35.0,35.0,1900,22.1618375814339,22.4784352611687,22.1618375814339,22.1618375814339,3000.65370281887,0.0,1.0
2004-08-13,35.0,35.0,35.0,35.0,0,22.1618375814339,22.1618375814339,22.1618375814339,22.1618375814339,0,0.0,1.0
2004-08-16,35.0,35.0,35.0,35.0,0,22.1618375814339,22.1618375814339,22.1618375814339,22.1618375814339,0,0.0,1.0
2004-08-17,35.0,35.0,35.0,35.0,0,22.1618375814339,22.1618375814339,22.1618375814339,22.1618375814339,0,0.0,1.0
2004-08-18,35.0,35.0,35.0,35.0,0,22.1618375814339,22.1618375814339,22.1618375814339,22.1618375814339,0,0.0,1.0
2004-08-19,35.5,35.5,35.0,35.0,1000,22.4784352611687,22.4784352611687,22.1618375814339,22.1618375814339,1579.29142253624,0.0,1.0
2004-08-20,35.5,35.5,35.5,35.5,0,22.4784352611687,22.4784352611687,22.4784352611687,22.4784352611687,0,0.0,1.0
2004-08-23,35.8,35.8,35.5,35.5,2500,22.6683938690095,22.6683938690095,22.4784352611687,22.4784352611687,3948.22855634062,0.0,1.0
2004-08-24,35.75,35.75,35.75,35.75,700,22.6367341010361,22.6367341010361,22.6367341010361,22.6367341010361,1105.50399577537,0.0,1.0
2004-08-25,35.75,35.75,35.75,35.75,400,22.6367341010361,22.6367341010361,22.6367341010361,22.6367341010361,631.716569014497,0.0,1.0
2004-08-26,36.0,36.5,36.0,36.5,3400,22.7950329409034,23.1116306206382,22.7950329409034,23.1116306206382,5369.59083662325,0.0,1.0
2004-08-27,36.0,36.0,36.0,36.0,300,22.7950329409034,22.7950329409034,22.7950329409034,22.7950329409034,473.787426760875,0.0,1.0
2004-08-30,36.5,36.5,36.5,36.5,300,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,473.787426760874,0.0,1.0
2004-08-31,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-01,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-02,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-03,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-07,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-08,36.5,36.5,36.5,36.5,300,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,473.787426760874,0.0,1.0
2004-09-09,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-10,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-09-13,36.5,36.5,35.5,35.5,4900,23.1116306206382,23.1116306206382,22.4784352611687,22.4784352611687,7738.52797042761,0.0,1.0
2004-09-14,36.45,36.45,36.45,36.45,2100,23.0799708526647,23.0799708526647,23.0799708526647,23.0799708526647,3316.51198732612,0.0,1.0
2004-09-15,36.0,36.0,36.0,36.0,1900,22.7950329409034,22.7950329409034,22.7950329409034,22.7950329409034,3000.65370281887,0.0,1.0
2004-09-16,36.0,36.0,36.0,36.0,0,22.7950329409034,22.7950329409034,22.7950329409034,22.7950329409034,0,0.0,1.0
2004-09-17,36.0,36.0,36.0,36.0,0,22.7950329409034,22.7950329409034,22.7950329409034,22.7950329409034,0,0.0,1.0
2004-09-20,36.0,36.0,36.0,36.0,0,22.7950329409034,22.7950329409034,22.7950329409034,22.7950329409034,0,0.0,1.0
2004-09-21,36.0,36.0,36.0,36.0,0,22.7950329409034,22.7950329409034,22.7950329409034,22.7950329409034,0,0.0,1.0
2004-09-22,37.0,37.0,37.0,37.0,1900,23.428228300373,23.428228300373,23.428228300373,23.428228300373,3000.65370281887,0.0,1.0
2004-09-23,37.0,37.0,37.0,37.0,4500,23.428228300373,23.428228300373,23.428228300373,23.428228300373,7106.81140141311,0.0,1.0
2004-09-24,37.0,37.0,37.0,37.0,0,23.428228300373,23.428228300373,23.428228300373,23.428228300373,0,0.0,1.0
2004-09-27,37.0,37.0,37.0,37.0,0,23.428228300373,23.428228300373,23.428228300373,23.428228300373,0,0.0,1.0
2004-09-28,37.0,37.0,37.0,37.0,0,23.428228300373,23.428228300373,23.428228300373,23.428228300373,0,0.0,1.0
2004-09-29,36.5,36.5,36.5,36.5,100,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,157.929142253625,0.0,1.0
2004-09-30,36.5,36.5,36.5,36.5,0,23.1116306206382,23.1116306206382,23.1116306206382,23.1116306206382,0,0.0,1.0
2004-10-01,36.75,37.0,36.75,37.0,700,23.2699294605056,23.428228300373,23.2699294605056,23.428228300373,1105.50399577537,0.0,1.0
2004-10-04,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-05,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-06,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-07,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-08,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-11,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-12,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-13,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-14,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-15,36.75,36.75,36.75,36.75,600,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,947.574853521748,0.0,1.0
2004-10-18,38.0,38.0,38.0,38.0,600,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,947.574853521749,0.0,1.0
2004-10-19,38.0,38.0,38.0,38.0,0,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,0,0.0,1.0
2004-10-20,38.0,38.0,38.0,38.0,0,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,0,0.0,1.0
2004-10-21,38.0,38.0,38.0,38.0,0,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,0,0.0,1.0
2004-10-22,38.0,38.0,38.0,38.0,0,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,0,0.0,1.0
2004-10-25,37.0,37.0,36.75,36.75,900,23.428228300373,23.428228300373,23.2699294605056,23.2699294605056,1421.36228028262,0.0,1.0
2004-10-26,36.75,36.75,36.75,36.75,300,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,473.787426760874,0.0,1.0
2004-10-27,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-28,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-10-29,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-11-01,36.75,36.75,36.75,36.75,0,23.2699294605056,23.2699294605056,23.2699294605056,23.2699294605056,0,0.0,1.0
2004-11-02,37.0,37.0,36.75,36.75,1000,23.428228300373,23.428228300373,23.2699294605056,23.2699294605056,1579.29142253625,0.0,1.0
2004-11-03,37.25,37.25,37.25,37.25,700,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,1105.50399577537,0.0,1.0
2004-11-04,37.25,37.25,37.25,37.25,0,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,0,0.0,1.0
2004-11-05,37.25,37.25,37.25,37.25,0,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,0,0.0,1.0
2004-11-08,37.25,37.25,37.25,37.25,0,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,0,0.0,1.0
2004-11-09,37.25,37.25,37.25,37.25,0,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,0,0.0,1.0
2004-11-10,37.25,37.25,37.25,37.25,0,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,0,0.0,1.0
2004-11-11,37.25,37.25,37.25,37.25,0,23.5865271402404,23.5865271402404,23.5865271402404,23.5865271402404,0,0.0,1.0
2004-11-12,38.25,39.0,38.25,39.0,700,24.2197224997099,24.6946190193121,24.2197224997099,24.6946190193121,1105.50399577537,0.0,1.0
2004-11-15,37.5,37.5,37.5,37.5,300,23.7448259801078,23.7448259801078,23.7448259801078,23.7448259801078,473.787426760873,0.0,1.0
2004-11-16,38.0,38.0,38.0,38.0,1500,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,2368.93713380437,0.0,1.0
2004-11-17,38.0,38.0,38.0,38.0,0,24.0614236598425,24.0614236598425,24.0614236598425,24.0614236598425,0,0.0,1.0
2004-11-18,37.75,37.75,37.75,37.75,400,23.9031248199751,23.9031248199751,23.9031248199751,23.9031248199751,631.7165690145,0.0,1.0
2004-11-19,37.75,37.75,37.75,37.75,0,23.9031248199751,23.9031248199751,23.9031248199751,23.9031248199751,0,0.0,1.0
2004-11-22,37.75,37.75,37.75,37.75,0,23.9031248199751,23.9031248199751,23.9031248199751,23.9031248199751,0,0.0,1.0
2004-11-23,38.5,38.5,38.5,38.5,100,24.3780213395773,24.3780213395773,24.3780213395773,24.3780213395773,157.929142253625,0.0,1.0
2004-11-24,41.0,41.0,39.0,39.0,700,25.9610097382511,25.9610097382511,24.6946190193121,24.6946190193121,1105.50399577537,0.0,1.0
2004-11-26,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-11-29,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-11-30,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-01,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-02,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-03,37.75,37.75,37.75,37.75,700,23.9031248199751,23.9031248199751,23.9031248199751,23.9031248199751,1105.50399577537,0.0,1.0
2004-12-06,37.75,37.75,37.75,37.75,0,23.9031248199751,23.9031248199751,23.9031248199751,23.9031248199751,0,0.0,1.0
2004-12-07,41.0,41.0,41.0,41.0,400,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,631.7165690145,0.0,1.0
2004-12-08,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-09,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-10,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-13,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-14,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-15,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-16,41.0,41.0,41.0,41.0,0,25.9610097382511,25.9610097382511,25.9610097382511,25.9610097382511,0,0.0,1.0
2004-12-17,40.0,40.0,39.0,39.5,11200,25.3278143787816,25.3278143787816,24.6946190193121,25.0112166990468,17688.063932406,0.0,1.0
2004-12-20,40.0,40.0,40.0,40.0,0,25.3278143787816,25.3278143787816,25.3278143787816,25.3278143787816,0,0.0,1.0
2004-12-21,38.3,38.3,38.3,38.3,900,24.2513822676834,24.2513822676834,24.2513822676834,24.2513822676834,1421.36228028262,0.0,1.0
2004-12-22,38.3,38.3,38.3,38.3,0,24.2513822676834,24.2513822676834,24.2513822676834,24.2513822676834,0,0.0,1.0
2004-12-23,38.3,38.3,38.3,38.3,0,24.2513822676834,24.2513822676834,24.2513822676834,24.2513822676834,0,0.0,1.0
2004-12-27,38.25,38.25,38.25,38.25,600,24.2197224997099,24.2197224997099,24.2197224997099,24.2197224997099,947.574853521748,0.0,1.0
2004-12-28,38.25,38.25,38.25,38.25,0,24.3716893859826,24.3716893859826,24.3716893859826,24.3716893859826,0,0.24,1.0
2004-12-29,38.25,38.25,38.25,38.25,0,24.3716893859826,24.3716893859826,24.3716893859826,24.3716893859826,0,0.0,1.0
2004-12-30,38.0,38.5,37.75,38.5,2400,24.2123972984925,24.5309814734727,24.0531052110024,24.5309814734727,3766.6654348877,0.0,1.0
2004-12-31,38.0,38.0,38.0,38.0,0,24.2123972984925,24.2123972984925,24.2123972984925,24.2123972984925,0,0.0,1.0
2005-01-03,37.75,37.75,37.75,37.75,300,24.0531052110024,24.0531052110024,24.0531052110024,24.0531052110024,470.833179360963,0.0,1.0
2005-01-04,37.75,37.75,37.75,37.75,300,24.0531052110024,24.0531052110024,24.0531052110024,24.0531052110024,470.833179360963,0.0,1.0
2005-01-05,38.3,38.3,37.75,37.75,600,24.4035478034806,24.4035478034806,24.0531052110024,24.0531052110024,941.666358721925,0.0,1.0
2005-01-06,38.6,38.6,38.6,38.6,400,24.5946983084687,24.5946983084687,24.5946983084687,24.5946983084687,627.777572481283,0.0,1.0
2005-01-07,38.6,38.6,38.6,38.6,0,24.5946983084687,24.5946983084687,24.5946983084687,24.5946983084687,0,0.0,1.0
2005-01-10,38.6,38.6,38.6,38.6,0,24.5946983084687,24.5946983084687,24.5946983084687,24.5946983084687,0,0.0,1.0
2005-01-11,38.6,38.6,38.6,38.6,0,24.5946983084687,24.5946983084687,24.5946983084687,24.5946983084687,0,0.0,1.0
2005-01-12,38.0,38.0,38.0,38.0,300,24.2123972984925,24.2123972984925,24.2123972984925,24.2123972984925,470.833179360962,0.0,1.0
2005-01-13,38.0,38.0,38.0,38.0,0,24.2123972984925,24.2123972984925,24.2123972984925,24.2123972984925,0,0.0,1.0
2005-01-14,38.0,38.0,38.0,38.0,300,24.2123972984925,24.2123972984925,24.2123972984925,24.2123972984925,470.833179360962,0.0,1.0
2005-01-18,38.75,38.75,38.75,38.75,900,24.6902735609628,24.6902735609628,24.6902735609628,24.6902735609628,1412.49953808288,0.0,1.0
2005-01-19,38.75,38.75,38.75,38.75,0,24.6902735609628,24.6902735609628,24.6902735609628,24.6902735609628,0,0.0,1.0
2005-01-20,39.75,39.75,39.5,39.5,2800,25.3274419109231,25.3274419109231,25.168149823433,25.168149823433,4394.44300736898,0.0,1.0
2005-01-21,39.75,39.75,39.75,39.75,0,25.3274419109231,25.3274419109231,25.3274419109231,25.3274419109231,0,0.0,1.0
2005-01-24,39.75,39.75,39.75,39.75,0,25.3274419109231,25.3274419109231,25.3274419109231,25.3274419109231,0,0.0,1.0
2005-01-25,40.0,40.0,40.0,40.0,400,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,627.777572481282,0.0,1.0
2005-01-26,39.5,41.0,39.5,40.4,1900,25.168149823433,26.1239023483735,25.168149823433,25.7416013383973,2981.94346928609,0.0,1.0
2005-01-27,40.0,40.0,40.0,40.0,300,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,470.833179360962,0.0,1.0
2005-01-28,39.5,39.5,39.5,39.5,400,25.168149823433,25.168149823433,25.168149823433,25.168149823433,627.777572481283,0.0,1.0
2005-01-31,39.5,39.5,39.5,39.5,900,25.168149823433,25.168149823433,25.168149823433,25.168149823433,1412.49953808289,0.0,1.0
2005-02-01,39.5,39.5,39.5,39.5,600,25.168149823433,25.168149823433,25.168149823433,25.168149823433,941.666358721924,0.0,1.0
2005-02-02,39.5,39.5,39.5,39.5,0,25.168149823433,25.168149823433,25.168149823433,25.168149823433,0,0.0,1.0
2005-02-03,39.5,39.5,39.5,39.5,0,25.168149823433,25.168149823433,25.168149823433,25.168149823433,0,0.0,1.0
2005-02-04,39.75,40.0,39.5,39.5,5500,25.3274419109231,25.4867339984132,25.168149823433,25.168149823433,8631.94162161764,0.0,1.0
2005-02-07,40.0,40.95,40.0,40.5,1200,25.4867339984132,26.0920439308755,25.4867339984132,25.8053181733933,1883.33271744385,0.0,1.0
2005-02-08,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-02-09,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-02-10,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-02-11,41.0,41.0,41.0,41.0,100,26.1239023483735,26.1239023483735,26.1239023483735,26.1239023483735,156.944393120321,0.0,1.0
2005-02-14,41.0,41.0,41.0,41.0,0,26.1239023483735,26.1239023483735,26.1239023483735,26.1239023483735,0,0.0,1.0
2005-02-15,40.0,40.0,40.0,40.0,400,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,627.777572481282,0.0,1.0
2005-02-16,40.0,40.0,40.0,40.0,300,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,470.833179360962,0.0,1.0
2005-02-17,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-02-18,40.0,40.0,39.3,40.0,2800,25.4867339984132,25.4867339984132,25.0407161534409,25.4867339984132,4394.44300736897,0.0,1.0
2005-02-22,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-02-23,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-02-24,40.75,40.75,40.75,40.75,8100,25.9646102608834,25.9646102608834,25.9646102608834,25.9646102608834,12712.495842746,0.0,1.0
2005-02-25,40.75,40.75,40.75,40.75,0,25.9646102608834,25.9646102608834,25.9646102608834,25.9646102608834,0,0.0,1.0
2005-02-28,40.25,40.5,40.25,40.5,18300,25.6460260859033,25.8053181733933,25.6460260859033,25.8053181733933,28720.8239410186,0.0,1.0
2005-03-01,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-02,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-03,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-04,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-07,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-08,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-09,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-10,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-03-11,41.0,41.0,41.0,41.0,700,26.1239023483735,26.1239023483735,26.1239023483735,26.1239023483735,1098.61075184225,0.0,1.0
2005-03-14,41.0,41.0,41.0,41.0,0,26.1239023483735,26.1239023483735,26.1239023483735,26.1239023483735,0,0.0,1.0
2005-03-15,41.0,41.0,41.0,41.0,0,26.1239023483735,26.1239023483735,26.1239023483735,26.1239023483735,0,0.0,1.0
2005-03-16,40.6,40.7,40.6,40.7,700,25.8690350083894,25.9327518433854,25.8690350083894,25.9327518433854,1098.61075184224,0.0,1.0
2005-03-17,40.6,40.6,40.6,40.6,0,25.8690350083894,25.8690350083894,25.8690350083894,25.8690350083894,0,0.0,1.0
2005-03-18,40.8,40.8,40.8,40.8,300,25.9964686783814,25.9964686783814,25.9964686783814,25.9964686783814,470.833179360963,0.0,1.0
2005-03-21,41.0,41.0,40.95,40.95,1500,26.1239023483735,26.1239023483735,26.0920439308755,26.0920439308755,2354.16589680481,0.0,1.0
2005-03-22,40.6,40.6,40.6,40.6,700,25.8690350083894,25.8690350083894,25.8690350083894,25.8690350083894,1098.61075184224,0.0,1.0
2005-03-23,40.15,40.6,40.15,40.6,8100,25.5823092509072,25.8690350083894,25.5823092509072,25.8690350083894,12712.495842746,0.0,1.0
2005-03-24,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-03-28,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-03-29,40.15,40.15,40.15,40.15,900,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,1412.49953808289,0.0,1.0
2005-03-30,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-03-31,40.15,40.15,40.15,40.15,100,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,156.944393120321,0.0,1.0
2005-04-01,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-04-04,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-04-05,40.15,40.15,40.15,40.15,1900,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,2981.9434692861,0.0,1.0
2005-04-06,40.15,40.15,40.15,40.15,300,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,470.833179360962,0.0,1.0
2005-04-07,40.15,40.15,40.15,40.15,300,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,470.833179360962,0.0,1.0
2005-04-08,40.0,40.0,40.0,40.0,300,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,470.833179360962,0.0,1.0
2005-04-11,40.0,40.0,40.0,40.0,0,25.4867339984132,25.4867339984132,25.4867339984132,25.4867339984132,0,0.0,1.0
2005-04-12,40.1,40.3,40.1,40.3,2400,25.5504508334092,25.6778845034013,25.5504508334092,25.6778845034013,3766.6654348877,0.0,1.0
2005-04-13,40.1,40.1,40.1,40.1,0,25.5504508334092,25.5504508334092,25.5504508334092,25.5504508334092,0,0.0,1.0
2005-04-14,40.1,40.1,40.1,40.1,0,25.5504508334092,25.5504508334092,25.5504508334092,25.5504508334092,0,0.0,1.0
2005-04-15,40.25,40.25,40.25,40.25,300,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,470.833179360961,0.0,1.0
2005-04-18,40.15,40.15,40.15,40.15,400,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,627.777572481283,0.0,1.0
2005-04-19,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-04-20,40.15,40.15,40.15,40.15,0,25.5823092509072,25.5823092509072,25.5823092509072,25.5823092509072,0,0.0,1.0
2005-04-21,40.2,40.2,40.2,40.2,300,25.6141676684052,25.6141676684052,25.6141676684052,25.6141676684052,470.833179360963,0.0,1.0
2005-04-22,40.2,40.2,40.2,40.2,0,25.6141676684052,25.6141676684052,25.6141676684052,25.6141676684052,0,0.0,1.0
2005-04-25,40.2,40.2,40.2,40.2,0,25.6141676684052,25.6141676684052,25.6141676684052,25.6141676684052,0,0.0,1.0
2005-04-26,40.9,40.9,40.2,40.2,400,26.0601855133775,26.0601855133775,25.6141676684052,25.6141676684052,627.777572481282,0.0,1.0
2005-04-27,40.9,40.9,40.9,40.9,0,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,0,0.0,1.0
2005-04-28,40.9,40.9,40.9,40.9,0,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,0,0.0,1.0
2005-04-29,40.9,40.9,40.9,40.9,0,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,0,0.0,1.0
2005-05-02,40.9,40.9,40.9,40.9,0,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,0,0.0,1.0
2005-05-03,40.9,40.9,40.9,40.9,0,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,0,0.0,1.0
2005-05-04,40.25,40.25,40.25,40.25,1500,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,2354.16589680481,0.0,1.0
2005-05-05,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-05-06,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-05-09,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-05-10,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-05-11,40.25,40.25,40.25,40.25,300,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,470.833179360961,0.0,1.0
2005-05-12,40.25,40.25,40.25,40.25,300,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,470.833179360961,0.0,1.0
2005-05-13,40.25,40.25,40.25,40.25,0,25.6460260859033,25.6460260859033,25.6460260859033,25.6460260859033,0,0.0,1.0
2005-05-16,40.9,40.9,40.5,40.5,10000,26.0601855133775,26.0601855133775,25.8053181733933,25.8053181733933,15694.439312032,0.0,1.0
2005-05-17,40.5,40.5,40.5,40.5,3100,25.8053181733933,25.8053181733933,25.8053181733933,25.8053181733933,4865.27618672995,0.0,1.0
2005-05-18,40.9,40.9,40.9,40.9,3600,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,5649.99815233154,0.0,1.0
2005-05-19,40.9,40.9,40.9,40.9,0,26.0601855133775,26.0601855133775,26.0601855133775,26.0601855133775,0,0.0,1.0
2005-05-20,40.6,40.75,40.6,40.75,1300,25.8690350083894,25.9646102608834,25.8690350083894,25.9646102608834,2040.27711056417,0.0,1.0
2005-05-23,40.6,40.6,40.6,40.6,0,25.8690350083894,25.8690350083894,25.8690350083894,25.8690350083894,0,0.0,1.0
2005-05-24,40.6,40.6,40.6,40.6,0,25.8690350083894,25.8690350083894,25.8690350083894,25.8690350083894,0,0.0,1.0
2005-05-25,40.75,40.75,40.75,40.75,300,25.9646102608834,25.9646102608834,25.9646102608834,25.9646102608834,470.833179360962,0.0,1.0
2005-05-26,40.6,40.6,40.6,40.6,700,25.8690350083894,25.8690350083894,25.8690350083894,25.8690350083894,1098.61075184224,0.0,1.0
2005-05-27,40.6,40.6,40.6,40.6,0,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,0,0.24,1.0
2005-05-31,40.6,40.6,40.6,40.6,0,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,0,0.0,1.0
2005-06-01,40.6,40.6,40.6,40.6,0,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,0,0.0,1.0
2005-06-02,40.6,40.6,40.6,40.6,0,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,0,0.0,1.0
2005-06-03,40.75,40.75,40.75,40.75,300,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,468.066285065012,0.0,1.0
2005-06-06,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-07,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-08,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-09,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-10,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-13,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-14,40.75,40.75,40.75,40.75,400,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,624.088380086682,0.0,1.0
2005-06-15,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-16,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-17,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-20,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-06-21,40.75,40.75,40.75,40.75,700,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,1092.15466515169,0.0,1.0
2005-06-22,40.65,40.65,40.65,40.65,100,26.0540021554985,26.0540021554985,26.0540021554985,26.0540021554985,156.022095021671,0.0,1.0
2005-06-23,40.65,40.65,40.65,40.65,0,26.0540021554985,26.0540021554985,26.0540021554985,26.0540021554985,0,0.0,1.0
2005-06-24,40.6,40.6,40.6,40.6,100,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,156.02209502167,0.0,1.0
2005-06-27,40.75,40.75,40.65,40.65,400,26.1180956417359,26.1180956417359,26.0540021554985,26.0540021554985,624.088380086682,0.0,1.0
2005-06-28,40.5,40.6,40.5,40.6,1000,25.9578619261425,26.0219554123799,25.9578619261425,26.0219554123799,1560.2209502167,0.0,1.0
2005-06-29,40.5,40.5,40.5,40.5,0,25.9578619261425,25.9578619261425,25.9578619261425,25.9578619261425,0,0.0,1.0
2005-06-30,40.5,40.5,40.5,40.5,0,25.9578619261425,25.9578619261425,25.9578619261425,25.9578619261425,0,0.0,1.0
2005-07-01,40.15,40.15,40.15,40.15,700,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,1092.15466515169,0.0,1.0
2005-07-05,40.15,40.15,40.15,40.15,0,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,0,0.0,1.0
2005-07-06,40.15,40.15,40.15,40.15,300,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,468.066285065011,0.0,1.0
2005-07-07,40.15,40.15,40.15,40.15,0,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,0,0.0,1.0
2005-07-08,40.6,40.6,40.6,40.6,100,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,156.02209502167,0.0,1.0
2005-07-11,40.6,40.6,40.6,40.6,0,26.0219554123799,26.0219554123799,26.0219554123799,26.0219554123799,0,0.0,1.0
2005-07-12,40.1,40.1,40.1,40.1,400,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,624.088380086682,0.0,1.0
2005-07-13,40.1,40.1,40.1,40.1,100,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,156.02209502167,0.0,1.0
2005-07-14,40.1,40.1,40.1,40.1,0,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,0,0.0,1.0
2005-07-15,40.1,40.1,40.1,40.1,0,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,0,0.0,1.0
2005-07-18,40.1,40.1,40.1,40.1,0,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,0,0.0,1.0
2005-07-19,40.25,40.25,40.1,40.1,400,25.797628210549,25.797628210549,25.7014879811929,25.7014879811929,624.088380086681,0.0,1.0
2005-07-20,40.25,40.25,40.25,40.25,600,25.797628210549,25.797628210549,25.797628210549,25.797628210549,936.132570130022,0.0,1.0
2005-07-21,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-07-22,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-07-25,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-07-26,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-07-27,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-07-28,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-07-29,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-08-01,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-08-02,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-08-03,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-08-04,40.1,40.1,40.1,40.1,1500,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,2340.33142532506,0.0,1.0
2005-08-05,40.15,40.15,40.15,40.15,1300,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,2028.28723528172,0.0,1.0
2005-08-08,40.15,40.15,40.15,40.15,0,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,0,0.0,1.0
2005-08-09,40.1,40.15,40.1,40.15,3000,25.7014879811929,25.7335347243116,25.7014879811929,25.7335347243116,4680.66285065011,0.0,1.0
2005-08-10,40.1,40.1,40.1,40.1,0,25.7014879811929,25.7014879811929,25.7014879811929,25.7014879811929,0,0.0,1.0
2005-08-11,40.15,40.15,40.15,40.15,600,25.7335347243116,25.7335347243116,25.7335347243116,25.7335347243116,936.132570130022,0.0,1.0
2005-08-12,40.6,40.6,40.25,40.25,600,26.0219554123799,26.0219554123799,25.797628210549,25.797628210549,936.132570130021,0.0,1.0
2005-08-15,40.75,40.75,40.5,40.5,7600,26.1180956417359,26.1180956417359,25.9578619261425,25.9578619261425,11857.679221647,0.0,1.0
2005-08-16,40.5,40.75,40.5,40.75,400,25.9578619261425,26.1180956417359,25.9578619261425,26.1180956417359,624.088380086681,0.0,1.0
2005-08-17,40.75,40.75,40.75,40.75,300,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,468.066285065012,0.0,1.0
2005-08-18,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-08-19,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-08-22,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-08-23,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-08-24,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-08-25,41.0,41.0,40.75,40.75,15400,26.2783293573294,26.2783293573294,26.1180956417359,26.1180956417359,24027.4026333372,0.0,1.0
2005-08-26,41.5,41.75,41.1,41.1,4000,26.5987967885164,26.7590305041098,26.3424228435668,26.3424228435668,6240.88380086681,0.0,1.0
2005-08-29,41.75,41.75,41.5,41.75,12100,26.7590305041098,26.7590305041098,26.5987967885164,26.7590305041098,18878.6734976221,0.0,1.0
2005-08-30,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-08-31,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-01,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-02,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-06,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-07,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-08,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-09,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-12,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-13,41.75,41.75,41.75,41.75,0,26.7590305041098,26.7590305041098,26.7590305041098,26.7590305041098,0,0.0,1.0
2005-09-14,41.1,41.25,41.1,41.25,1000,26.3424228435668,26.4385630729229,26.3424228435668,26.4385630729229,1560.2209502167,0.0,1.0
2005-09-15,40.25,40.25,40.25,40.25,300,25.797628210549,25.797628210549,25.797628210549,25.797628210549,468.066285065011,0.0,1.0
2005-09-16,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-09-19,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-09-20,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-09-21,41.0,41.0,41.0,41.0,400,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,624.088380086682,0.0,1.0
2005-09-22,42.0,42.0,42.0,42.0,100,26.9192642197033,26.9192642197033,26.9192642197033,26.9192642197033,156.02209502167,0.0,1.0
2005-09-23,42.0,42.0,42.0,42.0,0,26.9192642197033,26.9192642197033,26.9192642197033,26.9192642197033,0,0.0,1.0
2005-09-26,41.0,41.0,41.0,41.0,400,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,624.088380086682,0.0,1.0
2005-09-27,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-09-28,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-09-29,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-09-30,41.0,41.0,40.3,40.3,900,26.2783293573294,26.2783293573294,25.8296749536677,25.8296749536677,1404.19885519503,0.0,1.0
2005-10-03,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-10-04,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-10-05,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-10-06,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-10-07,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-10-10,40.25,40.25,40.25,40.25,400,25.797628210549,25.797628210549,25.797628210549,25.797628210549,624.088380086681,0.0,1.0
2005-10-11,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-12,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-13,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-14,40.25,40.25,40.25,40.25,1800,25.797628210549,25.797628210549,25.797628210549,25.797628210549,2808.39771039007,0.0,1.0
2005-10-17,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-18,40.25,40.25,40.25,40.25,1000,25.797628210549,25.797628210549,25.797628210549,25.797628210549,1560.2209502167,0.0,1.0
2005-10-19,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-20,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-21,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-24,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-25,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-26,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-27,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-28,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-10-31,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-01,40.25,40.25,40.25,40.25,1800,25.797628210549,25.797628210549,25.797628210549,25.797628210549,2808.39771039007,0.0,1.0
2005-11-02,40.25,40.26,40.25,40.26,2200,25.797628210549,25.8040375591727,25.797628210549,25.8040375591727,3432.48609047675,0.0,1.0
2005-11-03,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-04,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-07,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-08,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-09,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-10,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-11,40.25,40.25,40.25,40.25,0,25.797628210549,25.797628210549,25.797628210549,25.797628210549,0,0.0,1.0
2005-11-14,40.5,40.5,40.5,40.5,6300,25.9578619261425,25.9578619261425,25.9578619261425,25.9578619261425,9829.39198636522,0.0,1.0
2005-11-15,40.5,40.5,40.5,40.5,0,25.9578619261425,25.9578619261425,25.9578619261425,25.9578619261425,0,0.0,1.0
2005-11-16,40.7,40.7,40.5,40.5,600,26.0860488986172,26.0860488986172,25.9578619261425,25.9578619261425,936.132570130024,0.0,1.0
2005-11-17,40.7,40.7,40.7,40.7,0,26.0860488986172,26.0860488986172,26.0860488986172,26.0860488986172,0,0.0,1.0
2005-11-18,41.0,41.0,41.0,41.0,900,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,1404.19885519503,0.0,1.0
2005-11-21,40.75,40.75,40.75,40.75,300,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,468.066285065012,0.0,1.0
2005-11-22,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-11-23,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-11-25,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-11-28,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-11-29,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-11-30,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-12-01,40.75,40.75,40.75,40.75,0,26.1180956417359,26.1180956417359,26.1180956417359,26.1180956417359,0,0.0,1.0
2005-12-02,40.5,40.5,40.5,40.5,900,25.9578619261425,25.9578619261425,25.9578619261425,25.9578619261425,1404.19885519503,0.0,1.0
2005-12-05,40.5,40.5,40.5,40.5,1500,25.9578619261425,25.9578619261425,25.9578619261425,25.9578619261425,2340.33142532505,0.0,1.0
2005-12-06,41.5,41.5,41.0,41.0,2400,26.5987967885164,26.5987967885164,26.2783293573294,26.2783293573294,3744.53028052008,0.0,1.0
2005-12-07,41.5,41.5,41.499,41.499,300,26.5987967885164,26.5987967885164,26.598155853654,26.598155853654,468.06628506501,0.0,1.0
2005-12-08,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-09,41.0,41.0,40.25,41.0,2500,26.2783293573294,26.2783293573294,25.797628210549,26.2783293573294,3900.55237554176,0.0,1.0
2005-12-12,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-12-13,41.0,41.0,41.0,41.0,0,26.2783293573294,26.2783293573294,26.2783293573294,26.2783293573294,0,0.0,1.0
2005-12-14,41.5,41.5,41.5,41.5,1300,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,2028.28723528171,0.0,1.0
2005-12-15,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-16,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-19,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-20,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-21,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-22,41.5,41.5,41.5,41.5,0,26.5987967885164,26.5987967885164,26.5987967885164,26.5987967885164,0,0.0,1.0
2005-12-23,40.99,40.99,40.5,40.5,700,26.2719200087057,26.2719200087057,25.9578619261425,25.9578619261425,1092.15466515169,0.0,1.0
2005-12-27,40.99,40.99,40.99,40.99,0,26.2719200087057,26.2719200087057,26.2719200087057,26.2719200087057,0,0.0,1.0
2005-12-28,40.6,40.6,40.6,40.6,100,26.1885984765971,26.1885984765971,26.1885984765971,26.1885984765971,155.029296570725,0.26,1.0
2005-12-29,40.55,40.6,40.5,40.6,1900,26.1563465080298,26.1885984765971,26.1240945394626,26.1885984765971,2945.55663484378,0.0,1.0
2005-12-30,40.55,40.55,40.55,40.55,0,26.1563465080298,26.1563465080298,26.1563465080298,26.1563465080298,0,0.0,1.0
2006-01-03,41.0,41.0,41.0,41.0,100,26.446614225135,26.446614225135,26.446614225135,26.446614225135,155.029296570725,0.0,1.0
2006-01-04,41.5,42.0,41.0,41.0,900,26.7691339108073,27.0916535964797,26.446614225135,26.446614225135,1395.26366913653,0.0,1.0
2006-01-05,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-06,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-09,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-10,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-11,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-12,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-13,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-17,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-18,41.5,41.5,41.5,41.5,0,26.7691339108073,26.7691339108073,26.7691339108073,26.7691339108073,0,0.0,1.0
2006-01-19,40.5,40.5,40.5,40.5,700,26.1240945394626,26.1240945394626,26.1240945394626,26.1240945394626,1085.20507599507,0.0,1.0
2006-01-20,40.5,40.5,40.5,40.5,600,26.1240945394626,26.1240945394626,26.1240945394626,26.1240945394626,930.175779424349,0.0,1.0
2006-01-23,40.5,40.5,40.5,40.5,0,26.1240945394626,26.1240945394626,26.1240945394626,26.1240945394626,0,0.0,1.0
2006-01-24,40.5,40.5,40.5,40.5,400,26.1240945394626,26.1240945394626,26.1240945394626,26.1240945394626,620.117186282899,0.0,1.0
2006-01-25,40.5,40.5,40.5,40.5,1300,26.1240945394626,26.1240945394626,26.1240945394626,26.1240945394626,2015.38085541942,0.0,1.0
2006-01-26,40.4,40.4,40.4,40.4,900,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,1395.26366913652,0.0,1.0
2006-01-27,40.4,40.4,40.4,40.4,0,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,0,0.0,1.0
2006-01-30,40.4,40.4,40.4,40.4,300,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,465.087889712175,0.0,1.0
2006-01-31,40.4,40.4,40.4,40.4,100,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,155.029296570725,0.0,1.0
2006-02-01,40.4,40.4,40.4,40.4,0,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,0,0.0,1.0
2006-02-02,40.4,40.4,40.4,40.4,300,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,465.087889712175,0.0,1.0
2006-02-03,40.4,40.4,40.4,40.4,0,26.0595906023281,26.0595906023281,26.0595906023281,26.0595906023281,0,0.0,1.0
2006-02-06,41.0,41.0,41.0,41.0,300,26.446614225135,26.446614225135,26.446614225135,26.446614225135,465.087889712174,0.0,1.0
2006-02-07,40.5,40.5,40.5,40.5,300,26.1240945394626,26.1240945394626,26.1240945394626,26.1240945394626,465.087889712174,0.0,1.0
2006-02-08,41.0,41.0,41.0,41.0,2500,26.446614225135,26.446614225135,26.446614225135,26.446614225135,3875.73241426812,0.0,1.0
2006-02-09,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-10,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-13,41.0,41.0,41.0,41.0,700,26.446614225135,26.446614225135,26.446614225135,26.446614225135,1085.20507599507,0.0,1.0
2006-02-14,41.0,41.0,41.0,41.0,600,26.446614225135,26.446614225135,26.446614225135,26.446614225135,930.175779424348,0.0,1.0
2006-02-15,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-16,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-17,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-21,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-22,41.3,41.3,41.3,41.3,1500,26.6401260365384,26.6401260365384,26.6401260365384,26.6401260365384,2325.43944856087,0.0,1.0
2006-02-23,41.3,41.3,41.3,41.3,0,26.6401260365384,26.6401260365384,26.6401260365384,26.6401260365384,0,0.0,1.0
2006-02-24,41.0,41.0,41.0,41.0,1300,26.446614225135,26.446614225135,26.446614225135,26.446614225135,2015.38085541942,0.0,1.0
2006-02-27,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-02-28,41.5,41.5,41.25,41.25,5700,26.7691339108073,26.7691339108073,26.6078740679711,26.6078740679711,8836.66990453133,0.0,1.0
2006-03-01,41.0,41.0,41.0,41.0,300,26.446614225135,26.446614225135,26.446614225135,26.446614225135,465.087889712174,0.0,1.0
2006-03-02,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-03-03,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-03-06,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-03-07,40.0,40.05,40.0,40.05,1500,25.8015748537902,25.8338268223574,25.8015748537902,25.8338268223574,2325.43944856087,0.0,1.0
2006-03-08,41.0,41.0,40.25,40.25,1900,26.446614225135,26.446614225135,25.9628346966264,25.9628346966264,2945.55663484377,0.0,1.0
2006-03-09,41.0,41.25,41.0,41.0,4200,26.446614225135,26.6078740679711,26.446614225135,26.446614225135,6511.23045597044,0.0,1.0
2006-03-10,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-03-13,41.75,41.75,41.5,41.5,7000,26.9303937536435,26.9303937536435,26.7691339108073,26.7691339108073,10852.0507599508,0.0,1.0
2006-03-14,41.75,41.75,41.75,41.75,300,26.9303937536435,26.9303937536435,26.9303937536435,26.9303937536435,465.087889712175,0.0,1.0
2006-03-15,42.0,42.0,42.0,42.0,600,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,930.17577942435,0.0,1.0
2006-03-16,42.0,42.0,42.0,42.0,400,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,620.1171862829,0.0,1.0
2006-03-17,42.0,42.0,42.0,42.0,0,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,0,0.0,1.0
2006-03-20,42.0,42.0,42.0,42.0,0,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,0,0.0,1.0
2006-03-21,42.0,42.0,42.0,42.0,0,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,0,0.0,1.0
2006-03-22,42.0,42.0,42.0,42.0,0,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,0,0.0,1.0
2006-03-23,42.0,42.0,42.0,42.0,0,27.0916535964797,27.0916535964797,27.0916535964797,27.0916535964797,0,0.0,1.0
2006-03-24,41.3,41.75,41.3,41.75,600,26.6401260365384,26.9303937536435,26.6401260365384,26.9303937536435,930.175779424349,0.0,1.0
2006-03-27,41.3,41.3,41.3,41.3,0,26.6401260365384,26.6401260365384,26.6401260365384,26.6401260365384,0,0.0,1.0
2006-03-28,40.0,41.3,40.0,41.3,2500,25.8015748537902,26.6401260365384,25.8015748537902,26.6401260365384,3875.73241426812,0.0,1.0
2006-03-29,40.0,40.0,40.0,40.0,300,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,465.087889712175,0.0,1.0
2006-03-30,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-03-31,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-03,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-04,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-05,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-06,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-07,40.0,40.0,40.0,40.0,1800,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,2790.52733827305,0.0,1.0
2006-04-10,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-11,40.0,40.0,40.0,40.0,300,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,465.087889712175,0.0,1.0
2006-04-12,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-13,40.0,40.0,40.0,40.0,300,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,465.087889712175,0.0,1.0
2006-04-17,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-18,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-19,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-20,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-21,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-04-24,40.1,40.1,40.1,40.1,100,25.8660787909247,25.8660787909247,25.8660787909247,25.8660787909247,155.029296570725,0.0,1.0
2006-04-25,40.1,40.1,40.1,40.1,0,25.8660787909247,25.8660787909247,25.8660787909247,25.8660787909247,0,0.0,1.0
2006-04-26,40.1,40.1,40.1,40.1,0,25.8660787909247,25.8660787909247,25.8660787909247,25.8660787909247,0,0.0,1.0
2006-04-27,40.1,40.1,40.1,40.1,0,25.8660787909247,25.8660787909247,25.8660787909247,25.8660787909247,0,0.0,1.0
2006-04-28,40.1,40.1,40.1,40.1,0,25.8660787909247,25.8660787909247,25.8660787909247,25.8660787909247,0,0.0,1.0
2006-05-01,40.1,40.1,40.1,40.1,0,25.8660787909247,25.8660787909247,25.8660787909247,25.8660787909247,0,0.0,1.0
2006-05-02,40.0,40.1,40.0,40.1,600,25.8015748537902,25.8660787909247,25.8015748537902,25.8660787909247,930.17577942435,0.0,1.0
2006-05-03,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-04,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-05,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-08,40.0,40.05,40.0,40.05,2800,25.8015748537902,25.8338268223574,25.8015748537902,25.8338268223574,4340.8203039803,0.0,1.0
2006-05-09,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-10,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-11,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-12,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-15,40.0,40.0,40.0,40.0,600,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,930.17577942435,0.0,1.0
2006-05-16,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-17,40.0,40.0,40.0,40.0,0,25.8015748537902,25.8015748537902,25.8015748537902,25.8015748537902,0,0.0,1.0
2006-05-18,41.0,41.0,41.0,41.0,900,26.446614225135,26.446614225135,26.446614225135,26.446614225135,1395.26366913652,0.0,1.0
2006-05-19,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-05-22,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-05-23,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-05-24,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-05-25,41.0,41.0,41.0,41.0,0,26.446614225135,26.446614225135,26.446614225135,26.446614225135,0,0.0,1.0
2006-05-26,40.25,40.25,40.25,40.25,900,25.9628346966264,25.9628346966264,25.9628346966264,25.9628346966264,1395.26366913652,0.0,1.0
2006-05-30,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.26,1.0
2006-05-31,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.0,1.0
2006-06-01,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.0,1.0
2006-06-02,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.0,1.0
2006-06-05,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.0,1.0
2006-06-06,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.0,1.0
2006-06-07,40.25,40.25,40.25,40.25,0,26.130544933176,26.130544933176,26.130544933176,26.130544933176,0,0.0,1.0
2006-06-08,41.0,41.0,41.0,41.0,300,26.6174494971483,26.6174494971483,26.6174494971483,26.6174494971483,462.10287733683,0.0,1.0
2006-06-09,41.0,41.0,41.0,41.0,400,26.6174494971483,26.6174494971483,26.6174494971483,26.6174494971483,616.137169782441,0.0,1.0
2006-06-12,41.0,41.0,41.0,41.0,0,26.6174494971483,26.6174494971483,26.6174494971483,26.6174494971483,0,0.0,1.0
2006-06-13,41.25,41.25,41.25,41.25,100,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,154.034292445611,0.0,1.0
2006-06-14,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-15,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-16,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-19,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-20,41.25,41.25,41.25,41.25,600,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,924.205754673663,0.0,1.0
2006-06-21,41.25,41.25,41.25,41.25,900,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,1386.3086320105,0.0,1.0
2006-06-22,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-23,41.25,41.25,41.25,41.25,2700,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,4158.92589603149,0.0,1.0
2006-06-26,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-27,41.75,41.75,41.75,41.75,1500,27.1043540611205,27.1043540611205,27.1043540611205,27.1043540611205,2310.51438668415,0.0,1.0
2006-06-28,41.25,41.25,41.25,41.25,400,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,616.137169782442,0.0,1.0
2006-06-29,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-06-30,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-03,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-05,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-06,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-07,41.25,41.25,41.25,41.25,400,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,616.137169782442,0.0,1.0
2006-07-10,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-11,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-12,41.25,41.25,41.25,41.25,900,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,1386.3086320105,0.0,1.0
2006-07-13,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-14,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-17,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-18,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-19,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-20,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-21,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-24,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-25,41.25,41.25,41.25,41.25,2100,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,3234.72014135782,0.0,1.0
2006-07-26,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-27,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-07-28,41.25,41.25,41.25,41.25,900,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,1386.3086320105,0.0,1.0
2006-07-31,41.25,41.25,41.25,41.25,3400,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,5237.16594315076,0.0,1.0
2006-08-01,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-08-02,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-08-03,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-08-04,41.25,41.25,41.25,41.25,1300,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,2002.44580179294,0.0,1.0
2006-08-07,41.25,41.25,41.25,41.25,0,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,0,0.0,1.0
2006-08-08,41.25,41.25,41.25,41.25,1200,26.7797510184723,26.7797510184723,26.7797510184723,26.7797510184723,1848.41150934733,0.0,1.0
2006-08-09,41.6,41.6,41.6,41.6,300,27.006973148326,27.006973148326,27.006973148326,27.006973148326,462.102877336832,0.0,1.0
2006-08-10,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-08-11,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-08-14,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-08-15,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-08-16,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-08-17,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-08-18,41.5,41.5,41.5,41.5,1000,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,1540.3429244561,0.0,1.0
2006-08-21,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-08-22,42.0,42.0,42.0,42.0,10600,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,16327.6349992347,0.0,1.0
2006-08-23,41.6,41.6,41.6,41.6,700,27.006973148326,27.006973148326,27.006973148326,27.006973148326,1078.24004711927,0.0,1.0
2006-08-24,41.75,41.75,41.75,41.75,300,27.1043540611205,27.1043540611205,27.1043540611205,27.1043540611205,462.102877336831,0.0,1.0
2006-08-25,41.75,41.75,41.75,41.75,0,27.1043540611205,27.1043540611205,27.1043540611205,27.1043540611205,0,0.0,1.0
2006-08-28,41.75,41.75,41.75,41.75,0,27.1043540611205,27.1043540611205,27.1043540611205,27.1043540611205,0,0.0,1.0
2006-08-29,41.8,41.8,41.8,41.8,400,27.1368143653853,27.1368143653853,27.1368143653853,27.1368143653853,616.137169782442,0.0,1.0
2006-08-30,41.6,41.75,41.6,41.75,3000,27.006973148326,27.1043540611205,27.006973148326,27.1043540611205,4621.02877336832,0.0,1.0
2006-08-31,42.0,42.0,41.75,41.75,4200,27.2666555824446,27.2666555824446,27.1043540611205,27.1043540611205,6469.44028271563,0.0,1.0
2006-09-01,42.0,42.0,42.0,42.0,100,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,154.03429244561,0.0,1.0
2006-09-05,41.6,41.6,41.6,41.6,1900,27.006973148326,27.006973148326,27.006973148326,27.006973148326,2926.6515564666,0.0,1.0
2006-09-06,42.0,42.0,42.0,42.0,1900,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,2926.65155646659,0.0,1.0
2006-09-07,42.0,42.0,42.0,42.0,0,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,0,0.0,1.0
2006-09-08,42.0,42.0,42.0,42.0,0,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,0,0.0,1.0
2006-09-11,42.0,42.0,42.0,42.0,0,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,0,0.0,1.0
2006-09-12,42.0,42.0,42.0,42.0,0,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,0,0.0,1.0
2006-09-13,42.0,42.0,42.0,42.0,700,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,1078.24004711927,0.0,1.0
2006-09-14,41.6,41.6,41.6,41.6,100,27.006973148326,27.006973148326,27.006973148326,27.006973148326,154.034292445611,0.0,1.0
2006-09-15,41.6,41.6,41.6,41.6,100,27.006973148326,27.006973148326,27.006973148326,27.006973148326,154.034292445611,0.0,1.0
2006-09-18,41.6,41.6,41.6,41.6,100,27.006973148326,27.006973148326,27.006973148326,27.006973148326,154.034292445611,0.0,1.0
2006-09-19,41.6,41.6,41.6,41.6,100,27.006973148326,27.006973148326,27.006973148326,27.006973148326,154.034292445611,0.0,1.0
2006-09-20,41.75,41.75,41.35,41.35,4600,27.1043540611205,27.1043540611205,26.844671627002,26.844671627002,7085.57745249807,0.0,1.0
2006-09-21,41.75,41.75,41.75,41.75,300,27.1043540611205,27.1043540611205,27.1043540611205,27.1043540611205,462.102877336831,0.0,1.0
2006-09-22,41.5,41.5,41.5,41.5,100,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,154.03429244561,0.0,1.0
2006-09-25,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-09-26,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-09-27,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-09-28,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-09-29,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-02,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-03,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-04,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-05,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-06,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-09,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-10,41.5,41.5,41.5,41.5,1500,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,2310.51438668416,0.0,1.0
2006-10-11,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-12,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-13,41.6,41.6,41.6,41.6,1000,27.006973148326,27.006973148326,27.006973148326,27.006973148326,1540.34292445611,0.0,1.0
2006-10-16,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-10-17,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-10-18,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-10-19,41.6,41.6,41.6,41.6,0,27.006973148326,27.006973148326,27.006973148326,27.006973148326,0,0.0,1.0
2006-10-20,42.0,42.0,42.0,42.0,100,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,154.03429244561,0.0,1.0
2006-10-23,42.0,42.0,42.0,42.0,0,27.2666555824446,27.2666555824446,27.2666555824446,27.2666555824446,0,0.0,1.0
2006-10-24,41.5,41.5,41.5,41.5,1600,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,2464.54867912977,0.0,1.0
2006-10-25,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-26,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-27,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-30,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-10-31,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-01,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-02,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-03,41.5,41.5,41.5,41.5,400,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,616.137169782442,0.0,1.0
2006-11-06,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-07,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-08,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-09,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-10,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-13,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-14,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-15,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-16,41.65,41.65,41.5,41.5,1800,27.0394334525908,27.0394334525908,26.9420525397964,26.9420525397964,2772.61726402099,0.0,1.0
2006-11-17,41.65,41.65,41.65,41.65,0,27.0394334525908,27.0394334525908,27.0394334525908,27.0394334525908,0,0.0,1.0
2006-11-20,41.65,41.65,41.65,41.65,0,27.0394334525908,27.0394334525908,27.0394334525908,27.0394334525908,0,0.0,1.0
2006-11-21,41.65,41.65,41.65,41.65,0,27.0394334525908,27.0394334525908,27.0394334525908,27.0394334525908,0,0.0,1.0
2006-11-22,41.5,41.5,41.5,41.5,1300,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,2002.44580179294,0.0,1.0
2006-11-24,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-27,41.5,41.5,41.5,41.5,1500,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,2310.51438668416,0.0,1.0
2006-11-28,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-29,41.5,41.5,41.5,41.5,0,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,0,0.0,1.0
2006-11-30,41.7,41.7,41.7,41.7,4500,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,6931.54316005246,0.0,1.0
2006-12-01,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-04,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-05,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-06,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-07,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-08,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-11,41.7,41.7,41.7,41.7,0,27.0718937568557,27.0718937568557,27.0718937568557,27.0718937568557,0,0.0,1.0
2006-12-12,41.5,41.5,41.5,41.5,1600,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,2464.54867912977,0.0,1.0
2006-12-13,41.65,41.65,41.65,41.65,300,27.0394334525908,27.0394334525908,27.0394334525908,27.0394334525908,462.102877336832,0.0,1.0
2006-12-14,41.65,41.65,41.65,41.65,0,27.0394334525908,27.0394334525908,27.0394334525908,27.0394334525908,0,0.0,1.0
2006-12-15,41.65,41.65,41.65,41.65,0,27.0394334525908,27.0394334525908,27.0394334525908,27.0394334525908,0,0.0,1.0
2006-12-18,41.5,41.5,41.5,41.5,7500,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,11552.5719334208,0.0,1.0
2006-12-19,41.5,41.5,41.5,41.5,300,26.9420525397964,26.9420525397964,26.9420525397964,26.9420525397964,462.102877336831,0.0,1.0
2006-12-20,41.69,41.69,41.6,41.6,8400,27.0654016960027,27.0654016960027,27.006973148326,27.006973148326,12938.8805654313,0.0,1.0
2006-12-21,41.69,41.69,41.69,41.69,0,27.0654016960027,27.0654016960027,27.0654016960027,27.0654016960027,0,0.0,1.0
2006-12-22,41.05,41.05,41.05,41.05,300,26.6499098014131,26.6499098014131,26.6499098014131,26.6499098014131,462.102877336831,0.0,1.0
2006-12-26,41.0,41.0,41.0,41.0,4300,26.6174494971483,26.6174494971483,26.6174494971483,26.6174494971483,6623.47457516124,0.0,1.0
2006-12-27,41.0,41.0,41.0,41.0,100,26.7862430793253,26.7862430793253,26.7862430793253,26.7862430793253,153.063644941106,0.26,1.0
2006-12-28,41.0,41.0,41.0,41.0,0,26.7862430793253,26.7862430793253,26.7862430793253,26.7862430793253,0,0.0,1.0
2006-12-29,40.8,40.8,40.8,40.8,300,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,459.190934823318,0.0,1.0
2007-01-03,40.8,40.8,40.8,40.8,1600,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,2449.0183190577,0.0,1.0
2007-01-04,40.8,40.8,40.8,40.8,300,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,459.190934823318,0.0,1.0
2007-01-05,40.9,40.9,40.9,40.9,700,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,1071.44551458774,0.0,1.0
2007-01-08,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-01-09,40.8,40.9,40.8,40.9,1300,26.6555784789383,26.7209107791318,26.6555784789383,26.7209107791318,1989.82738423438,0.0,1.0
2007-01-10,40.75,40.75,40.75,40.75,1200,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,1836.76373929327,0.0,1.0
2007-01-11,40.75,40.75,40.75,40.75,1000,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,1530.63644941106,0.0,1.0
2007-01-12,40.75,40.75,40.75,40.75,300,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,459.190934823318,0.0,1.0
2007-01-16,40.75,40.75,40.75,40.75,300,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,459.190934823318,0.0,1.0
2007-01-17,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-18,40.75,40.75,40.75,40.75,1500,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,2295.95467411659,0.0,1.0
2007-01-19,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-22,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-23,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-24,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-25,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-26,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-29,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-30,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-01-31,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-02-01,41.25,41.43,41.0,41.43,2100,26.949573829809,27.0671719701572,26.7862430793253,27.0671719701572,3214.33654376322,0.0,1.0
2007-02-02,41.43,41.43,41.43,41.43,600,27.0671719701572,27.0671719701572,27.0671719701572,27.0671719701572,918.381869646636,0.0,1.0
2007-02-05,41.93,41.93,41.5,41.5,11100,27.3938334711246,27.3938334711246,27.1129045802927,27.1129045802927,16990.0645884628,0.0,1.0
2007-02-06,41.93,41.93,41.93,41.93,0,27.3938334711246,27.3938334711246,27.3938334711246,27.3938334711246,0,0.0,1.0
2007-02-07,41.93,41.93,41.93,41.93,0,27.3938334711246,27.3938334711246,27.3938334711246,27.3938334711246,0,0.0,1.0
2007-02-08,41.35,41.35,41.35,41.35,112,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,171.431282334038,0.0,1.0
2007-02-09,41.35,41.35,41.35,41.35,400,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,612.254579764422,0.0,1.0
2007-02-12,41.35,41.35,41.35,41.35,0,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,0,0.0,1.0
2007-02-13,41.35,41.35,41.35,41.35,0,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,0,0.0,1.0
2007-02-14,41.4,41.4,41.4,41.4,400,27.0475722800992,27.0475722800992,27.0475722800992,27.0475722800992,612.254579764423,0.0,1.0
2007-02-15,41.4,41.4,41.4,41.4,0,27.0475722800992,27.0475722800992,27.0475722800992,27.0475722800992,0,0.0,1.0
2007-02-16,41.45,41.45,41.45,41.45,700,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,1071.44551458774,0.0,1.0
2007-02-20,41.45,41.45,41.45,41.45,2100,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,3214.33654376323,0.0,1.0
2007-02-21,41.9,41.9,41.45,41.45,1800,27.3742337810666,27.3742337810666,27.0802384301959,27.0802384301959,2755.1456089399,0.0,1.0
2007-02-22,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-02-23,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-02-26,41.8,41.8,41.8,41.8,1600,27.3089014808731,27.3089014808731,27.3089014808731,27.3089014808731,2449.01831905769,0.0,1.0
2007-02-27,41.45,41.45,41.45,41.45,100,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,153.063644941106,0.0,1.0
2007-02-28,41.5,41.6,41.5,41.6,900,27.1129045802927,27.1782368804862,27.1129045802927,27.1782368804862,1377.57280446995,0.0,1.0
2007-03-01,41.5,41.5,41.5,41.5,700,27.1129045802927,27.1129045802927,27.1129045802927,27.1129045802927,1071.44551458774,0.0,1.0
2007-03-02,41.5,41.5,41.5,41.5,0,27.1129045802927,27.1129045802927,27.1129045802927,27.1129045802927,0,0.0,1.0
2007-03-05,41.5,41.5,41.5,41.5,0,27.1129045802927,27.1129045802927,27.1129045802927,27.1129045802927,0,0.0,1.0
2007-03-06,41.5,41.5,41.5,41.5,600,27.1129045802927,27.1129045802927,27.1129045802927,27.1129045802927,918.381869646634,0.0,1.0
2007-03-07,41.9,41.9,41.9,41.9,1800,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,2755.1456089399,0.0,1.0
2007-03-08,41.5,41.5,41.5,41.5,700,27.1129045802927,27.1129045802927,27.1129045802927,27.1129045802927,1071.44551458774,0.0,1.0
2007-03-09,41.51,41.51,41.51,41.51,100,27.119437810312,27.119437810312,27.119437810312,27.119437810312,153.063644941106,0.0,1.0
2007-03-12,41.51,41.51,41.51,41.51,0,27.119437810312,27.119437810312,27.119437810312,27.119437810312,0,0.0,1.0
2007-03-13,41.51,41.51,41.51,41.51,0,27.119437810312,27.119437810312,27.119437810312,27.119437810312,0,0.0,1.0
2007-03-14,41.51,41.51,41.51,41.51,0,27.119437810312,27.119437810312,27.119437810312,27.119437810312,0,0.0,1.0
2007-03-15,41.51,41.51,41.51,41.51,0,27.119437810312,27.119437810312,27.119437810312,27.119437810312,0,0.0,1.0
2007-03-16,41.9,41.9,41.9,41.9,700,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,1071.44551458774,0.0,1.0
2007-03-19,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-03-20,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-03-21,41.5,41.5,41.5,41.5,700,27.1129045802927,27.1129045802927,27.1129045802927,27.1129045802927,1071.44551458774,0.0,1.0
2007-03-22,41.9,41.9,41.9,41.9,700,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,1071.44551458774,0.0,1.0
2007-03-23,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-03-26,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-03-27,41.9,41.9,41.9,41.9,0,27.3742337810666,27.3742337810666,27.3742337810666,27.3742337810666,0,0.0,1.0
2007-03-28,41.45,41.55,41.45,41.55,1600,27.0802384301959,27.1455707303894,27.0802384301959,27.1455707303894,2449.0183190577,0.0,1.0
2007-03-29,41.45,41.45,41.45,41.45,600,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,918.381869646636,0.0,1.0
2007-03-30,41.45,41.45,41.45,41.45,300,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,459.190934823318,0.0,1.0
2007-04-02,41.45,41.45,41.45,41.45,0,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,0,0.0,1.0
2007-04-03,41.45,41.45,41.45,41.45,0,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,0,0.0,1.0
2007-04-04,41.45,41.45,41.45,41.45,0,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,0,0.0,1.0
2007-04-05,41.45,41.45,41.45,41.45,0,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,0,0.0,1.0
2007-04-09,41.05,41.36,41.05,41.36,1000,26.818909229422,27.0214393600218,26.818909229422,27.0214393600218,1530.63644941106,0.0,1.0
2007-04-10,40.9,40.9,40.9,40.9,300,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,459.190934823318,0.0,1.0
2007-04-11,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-04-12,40.75,41.45,40.75,41.45,2400,26.6229123288416,27.0802384301959,26.6229123288416,27.0802384301959,3673.52747858654,0.0,1.0
2007-04-13,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-04-16,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-04-17,41.45,41.45,41.45,41.45,100,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,153.063644941106,0.0,1.0
2007-04-18,41.45,41.45,41.45,41.45,0,27.0802384301959,27.0802384301959,27.0802384301959,27.0802384301959,0,0.0,1.0
2007-04-19,40.75,40.75,40.75,40.75,400,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,612.254579764423,0.0,1.0
2007-04-20,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-04-23,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-04-24,40.75,40.75,40.75,40.75,0,26.6229123288416,26.6229123288416,26.6229123288416,26.6229123288416,0,0.0,1.0
2007-04-25,40.8,40.8,40.8,40.8,300,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,459.190934823318,0.0,1.0
2007-04-26,40.8,40.8,40.8,40.8,0,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,0,0.0,1.0
2007-04-27,40.8,40.8,40.8,40.8,0,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,0,0.0,1.0
2007-04-30,40.8,40.8,40.8,40.8,700,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,1071.44551458774,0.0,1.0
2007-05-01,40.8,40.8,40.8,40.8,0,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,0,0.0,1.0
2007-05-02,40.8,41.35,40.8,41.35,4000,26.6555784789383,27.0149061300025,26.6555784789383,27.0149061300025,6122.54579764424,0.0,1.0
2007-05-03,40.8,40.8,40.8,40.8,0,26.6555784789383,26.6555784789383,26.6555784789383,26.6555784789383,0,0.0,1.0
2007-05-04,41.35,41.35,40.85,40.85,1300,27.0149061300025,27.0149061300025,26.6882446290351,26.6882446290351,1989.82738423437,0.0,1.0
2007-05-07,41.35,41.35,41.35,41.35,0,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,0,0.0,1.0
2007-05-08,41.35,41.35,41.35,41.35,0,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,0,0.0,1.0
2007-05-09,41.35,41.35,41.35,41.35,0,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,0,0.0,1.0
2007-05-10,41.35,41.35,41.35,41.35,1200,27.0149061300025,27.0149061300025,27.0149061300025,27.0149061300025,1836.76373929327,0.0,1.0
2007-05-11,40.85,40.85,40.85,40.85,1000,26.6882446290351,26.6882446290351,26.6882446290351,26.6882446290351,1530.63644941106,0.0,1.0
2007-05-14,40.85,40.85,40.85,40.85,1200,26.6882446290351,26.6882446290351,26.6882446290351,26.6882446290351,1836.76373929327,0.0,1.0
2007-05-15,40.85,40.85,40.85,40.85,0,26.6882446290351,26.6882446290351,26.6882446290351,26.6882446290351,0,0.0,1.0
2007-05-16,40.85,40.85,40.85,40.85,0,26.6882446290351,26.6882446290351,26.6882446290351,26.6882446290351,0,0.0,1.0
2007-05-17,40.96,41.7,40.85,40.85,3100,26.7601101592479,27.2435691806796,26.6882446290351,26.6882446290351,4744.97299317428,0.0,1.0
2007-05-18,40.9,41.0,40.85,40.85,1800,26.7209107791318,26.7862430793253,26.6882446290351,26.6882446290351,2755.14560893991,0.0,1.0
2007-05-21,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-05-22,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-05-23,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-05-24,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-05-25,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-05-29,40.9,40.9,40.9,40.9,0,26.7209107791318,26.7209107791318,26.7209107791318,26.7209107791318,0,0.0,1.0
2007-05-30,40.9,40.9,40.9,40.9,0,26.9038412196735,26.9038412196735,26.9038412196735,26.9038412196735,0,0.28,1.0
2007-05-31,41.7,41.7,41.7,41.7,100,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,152.022901362099,0.0,1.0
2007-06-01,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-04,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-05,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-06,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-07,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-08,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-11,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-12,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-13,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-14,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-15,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-18,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-19,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-20,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-21,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-22,41.7,41.7,41.7,41.7,0,27.4300777227479,27.4300777227479,27.4300777227479,27.4300777227479,0,0.0,1.0
2007-06-25,40.0,41.1,40.0,41.1,6000,26.311825153715,27.0354003454421,26.311825153715,27.0354003454421,9121.37408172591,0.0,1.0
2007-06-26,39.5,40.0,39.5,40.0,5400,25.9829273392935,26.311825153715,25.9829273392935,26.311825153715,8209.23667355334,0.0,1.0
2007-06-27,39.25,39.4,38.9,39.4,2700,25.8184784320828,25.9171477764092,25.5882499619878,25.9171477764092,4104.61833677667,0.0,1.0
2007-06-28,39.5,39.5,39.5,39.5,100,25.9829273392935,25.9829273392935,25.9829273392935,25.9829273392935,152.022901362099,0.0,1.0
2007-06-29,39.5,39.5,39.5,39.5,600,25.9829273392935,25.9829273392935,25.9829273392935,25.9829273392935,912.137408172594,0.0,1.0
2007-07-02,39.5,39.5,39.5,39.5,0,25.9829273392935,25.9829273392935,25.9829273392935,25.9829273392935,0,0.0,1.0
2007-07-03,26.33,26.33,26.33,26.33,0,17.3197589074329,17.3197589074329,17.3197589074329,17.3197589074329,0,0.0,1.0
2007-07-05,26.33,26.33,26.33,26.33,0,17.3197589074329,17.3197589074329,17.3197589074329,17.3197589074329,0,0.0,1.0
2007-07-06,26.55,26.55,26.55,26.55,400,17.4644739457783,17.4644739457783,17.4644739457783,17.4644739457783,608.091605448396,0.0,1.0
2007-07-09,26.45,26.75,26.45,26.75,1100,17.398694382894,17.5960330715469,17.398694382894,17.5960330715469,1672.25191498309,0.0,1.0
2007-07-10,26.45,26.45,26.45,26.45,1100,17.398694382894,17.398694382894,17.398694382894,17.398694382894,1672.25191498309,0.0,1.0
2007-07-11,26.35,26.75,26.35,26.75,1000,17.3329148200097,17.5960330715469,17.3329148200097,17.5960330715469,1520.22901362099,0.0,1.0
2007-07-12,26.35,26.35,26.35,26.35,400,17.3329148200097,17.3329148200097,17.3329148200097,17.3329148200097,608.091605448396,0.0,1.0
2007-07-13,26.5,26.5,26.5,26.5,600,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,912.137408172591,0.0,1.0
2007-07-16,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-07-17,26.5,26.5,26.35,26.35,900,17.4315841643362,17.4315841643362,17.3329148200097,17.3329148200097,1368.20611225889,0.0,1.0
2007-07-18,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-07-19,26.35,26.35,26.35,26.35,500,17.3329148200097,17.3329148200097,17.3329148200097,17.3329148200097,760.114506810495,0.0,1.0
2007-07-20,26.35,26.45,26.35,26.45,900,17.3329148200097,17.398694382894,17.3329148200097,17.398694382894,1368.20611225889,0.0,1.0
2007-07-23,26.35,26.35,26.35,26.35,0,17.3329148200097,17.3329148200097,17.3329148200097,17.3329148200097,0,0.0,1.0
2007-07-24,26.35,26.35,26.35,26.35,0,17.3329148200097,17.3329148200097,17.3329148200097,17.3329148200097,0,0.0,1.0
2007-07-25,26.35,26.35,26.35,26.35,500,17.3329148200097,17.3329148200097,17.3329148200097,17.3329148200097,760.114506810495,0.0,1.0
2007-07-26,26.45,26.45,26.45,26.45,2500,17.398694382894,17.398694382894,17.398694382894,17.398694382894,3800.57253405247,0.0,1.0
2007-07-27,26.5,26.5,26.5,26.5,500,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,760.114506810492,0.0,1.0
2007-07-30,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-07-31,27.25,27.25,27.25,27.25,12800,17.9249308859683,17.9249308859683,17.9249308859683,17.9249308859683,19458.9313743487,0.0,1.0
2007-08-01,26.5,26.5,26.5,26.5,200,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,304.045802724197,0.0,1.0
2007-08-02,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-03,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-06,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-07,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-08,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-09,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-10,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-08-13,26.55,26.55,26.5,26.55,800,17.4644739457783,17.4644739457783,17.4315841643362,17.4644739457783,1216.18321089679,0.0,1.0
2007-08-14,26.55,26.55,26.55,26.55,0,17.4644739457783,17.4644739457783,17.4644739457783,17.4644739457783,0,0.0,1.0
2007-08-15,26.55,26.55,26.55,26.55,200,17.4644739457783,17.4644739457783,17.4644739457783,17.4644739457783,304.045802724198,0.0,1.0
2007-08-16,26.55,26.55,26.55,26.55,0,17.4644739457783,17.4644739457783,17.4644739457783,17.4644739457783,0,0.0,1.0
2007-08-17,26.55,26.55,26.55,26.55,0,17.4644739457783,17.4644739457783,17.4644739457783,17.4644739457783,0,0.0,1.0
2007-08-20,27.0,27.0,27.0,27.0,600,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,912.137408172593,0.0,1.0
2007-08-21,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-22,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-23,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-24,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-27,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-28,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-29,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-30,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-08-31,27.0,27.0,27.0,27.0,200,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,304.045802724198,0.0,1.0
2007-09-04,27.0,27.0,26.45,26.5,4600,17.7604819787576,17.7604819787576,17.398694382894,17.4315841643362,6993.05346265654,0.0,1.0
2007-09-05,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-06,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-07,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-10,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-11,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-12,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-13,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-14,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-17,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-18,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-19,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-20,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-09-21,27.0,27.0,26.5,26.5,700,17.7604819787576,17.7604819787576,17.4315841643362,17.4315841643362,1064.16030953469,0.0,1.0
2007-09-24,26.5,26.5,26.5,26.5,900,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,1368.20611225889,0.0,1.0
2007-09-25,26.5,26.5,26.5,26.5,0,17.4315841643362,17.4315841643362,17.4315841643362,17.4315841643362,0,0.0,1.0
2007-09-26,26.05,27.0,26.05,27.0,1300,17.1355761313569,17.7604819787576,17.1355761313569,17.7604819787576,1976.29771770728,0.0,1.0
2007-09-27,25.7,26.05,25.7,26.05,1400,16.9053476612619,17.1355761313569,16.9053476612619,17.1355761313569,2128.32061906938,0.0,1.0
2007-09-28,25.75,25.75,25.75,25.75,1700,16.938237442704,16.938237442704,16.938237442704,16.938237442704,2584.38932315568,0.0,1.0
2007-10-01,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-02,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-03,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-04,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-05,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-08,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-09,25.75,25.75,25.75,25.75,500,16.938237442704,16.938237442704,16.938237442704,16.938237442704,760.114506810494,0.0,1.0
2007-10-10,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-11,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-12,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-15,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-16,25.75,25.75,25.75,25.75,0,16.938237442704,16.938237442704,16.938237442704,16.938237442704,0,0.0,1.0
2007-10-17,25.75,25.75,25.75,25.75,1000,16.938237442704,16.938237442704,16.938237442704,16.938237442704,1520.22901362099,0.0,1.0
2007-10-18,26.0,26.0,25.75,25.75,4600,17.1026863499147,17.1026863499147,16.938237442704,16.938237442704,6993.05346265656,0.0,1.0
2007-10-19,26.0,26.0,26.0,26.0,0,17.1026863499147,17.1026863499147,17.1026863499147,17.1026863499147,0,0.0,1.0
2007-10-22,26.0,26.0,26.0,26.0,0,17.1026863499147,17.1026863499147,17.1026863499147,17.1026863499147,0,0.0,1.0
2007-10-23,26.0,26.0,26.0,26.0,0,17.1026863499147,17.1026863499147,17.1026863499147,17.1026863499147,0,0.0,1.0
2007-10-24,26.0,26.0,26.0,26.0,0,17.1026863499147,17.1026863499147,17.1026863499147,17.1026863499147,0,0.0,1.0
2007-10-25,26.0,26.0,26.0,26.0,0,17.1026863499147,17.1026863499147,17.1026863499147,17.1026863499147,0,0.0,1.0
2007-10-26,26.0,26.0,26.0,26.0,700,17.1026863499147,17.1026863499147,17.1026863499147,17.1026863499147,1064.16030953469,0.0,1.0
2007-10-29,27.0,27.0,27.0,27.0,300,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,456.068704086296,0.0,1.0
2007-10-30,26.0,27.0,26.0,27.0,7200,17.1026863499147,17.7604819787576,17.1026863499147,17.7604819787576,10945.6488980711,0.0,1.0
2007-10-31,26.05,26.05,26.05,26.05,300,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,456.068704086296,0.0,1.0
2007-11-01,26.05,26.05,26.05,26.05,100,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,152.022901362099,0.0,1.0
2007-11-02,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-05,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-06,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-07,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-08,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-09,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-12,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-13,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-14,26.05,26.05,26.05,26.05,0,17.1355761313569,17.1355761313569,17.1355761313569,17.1355761313569,0,0.0,1.0
2007-11-15,26.1,26.1,26.1,26.1,400,17.168465912799,17.168465912799,17.168465912799,17.168465912799,608.091605448396,0.0,1.0
2007-11-16,27.0,27.0,27.0,27.0,700,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,1064.16030953469,0.0,1.0
2007-11-19,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-20,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-21,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-23,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-26,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-27,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-28,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-29,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-11-30,26.1,26.5,26.1,26.1,600,17.168465912799,17.4315841643362,17.168465912799,17.168465912799,912.137408172594,0.0,1.0
2007-12-03,26.1,26.1,26.1,26.1,1500,17.168465912799,17.168465912799,17.168465912799,17.168465912799,2280.34352043148,0.0,1.0
2007-12-04,26.1,26.1,26.1,26.1,0,17.168465912799,17.168465912799,17.168465912799,17.168465912799,0,0.0,1.0
2007-12-05,27.0,27.0,26.1,26.1,3100,17.7604819787576,17.7604819787576,17.168465912799,17.168465912799,4712.70994222506,0.0,1.0
2007-12-06,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-12-07,27.0,27.0,27.0,27.0,0,17.7604819787576,17.7604819787576,17.7604819787576,17.7604819787576,0,0.0,1.0
2007-12-10,26.1,26.1,26.1,26.1,1200,17.168465912799,17.168465912799,17.168465912799,17.168465912799,1824.27481634519,0.0,1.0
2007-12-11,26.1,26.1,26.1,26.1,0,17.168465912799,17.168465912799,17.168465912799,17.168465912799,0,0.0,1.0
2007-12-12,26.75,26.75,26.75,26.75,200,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,304.045802724197,0.0,1.0
2007-12-13,26.75,26.75,26.75,26.75,1200,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,1824.27481634518,0.0,1.0
2007-12-14,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-17,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-18,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-19,26.75,26.75,26.15,26.5,4400,17.5960330715469,17.5960330715469,17.2013556942412,17.4315841643362,6689.00765993234,0.0,1.0
2007-12-20,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-21,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-24,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-26,26.75,26.75,26.75,26.75,0,17.5960330715469,17.5960330715469,17.5960330715469,17.5960330715469,0,0.0,1.0
2007-12-27,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.19,1.0
2007-12-28,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2007-12-31,26.05,26.15,26.05,26.15,600,17.2572867655609,17.3235335477703,17.2572867655609,17.3235335477703,905.70436780315,0.0,1.0
2008-01-02,26.05,26.05,26.05,26.05,400,17.2572867655609,17.2572867655609,17.2572867655609,17.2572867655609,603.802911868767,0.0,1.0
2008-01-03,26.0,26.05,26.0,26.05,500,17.2241633744562,17.2572867655609,17.2241633744562,17.2572867655609,754.753639835957,0.0,1.0
2008-01-04,25.05,25.05,25.05,25.05,200,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,301.901455934384,0.0,1.0
2008-01-07,25.05,25.05,25.05,25.05,0,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,0,0.0,1.0
2008-01-08,24.65,25.05,24.65,25.05,400,16.3298318146286,16.5948189434664,16.3298318146286,16.5948189434664,603.802911868768,0.0,1.0
2008-01-09,25.0,25.0,25.0,25.0,200,16.5616955523617,16.5616955523617,16.5616955523617,16.5616955523617,301.901455934383,0.0,1.0
2008-01-10,23.45,24.15,23.45,24.1,1300,15.5348704281153,15.9985979035814,15.5348704281153,15.9654745124767,1962.35946357349,0.0,1.0
2008-01-11,23.45,23.5,23.4,23.4,2700,15.5348704281153,15.56799381922,15.5017470370106,15.5017470370106,4075.66965511417,0.0,1.0
2008-01-14,23.45,23.45,23.45,23.45,0,15.5348704281153,15.5348704281153,15.5348704281153,15.5348704281153,0,0.0,1.0
2008-01-15,23.45,23.45,23.45,23.45,100,15.5348704281153,15.5348704281153,15.5348704281153,15.5348704281153,150.950727967191,0.0,1.0
2008-01-16,24.2,24.2,23.85,23.85,400,16.0317212946861,16.0317212946861,15.7998575569531,15.7998575569531,603.802911868768,0.0,1.0
2008-01-17,24.2,24.2,24.2,24.2,0,16.0317212946861,16.0317212946861,16.0317212946861,16.0317212946861,0,0.0,1.0
2008-01-18,24.2,24.2,24.2,24.2,0,16.0317212946861,16.0317212946861,16.0317212946861,16.0317212946861,0,0.0,1.0
2008-01-22,24.2,24.2,24.2,24.2,0,16.0317212946861,16.0317212946861,16.0317212946861,16.0317212946861,0,0.0,1.0
2008-01-23,24.3,24.3,24.3,24.3,300,16.0979680768956,16.0979680768956,16.0979680768956,16.0979680768956,452.852183901574,0.0,1.0
2008-01-24,24.3,24.3,24.3,24.3,0,16.0979680768956,16.0979680768956,16.0979680768956,16.0979680768956,0,0.0,1.0
2008-01-25,24.3,24.3,24.3,24.3,0,16.0979680768956,16.0979680768956,16.0979680768956,16.0979680768956,0,0.0,1.0
2008-01-28,24.75,25.0,24.75,25.0,1500,16.3960785968381,16.5616955523617,16.3960785968381,16.5616955523617,2264.26091950787,0.0,1.0
2008-01-29,24.75,24.75,24.75,24.75,0,16.3960785968381,16.3960785968381,16.3960785968381,16.3960785968381,0,0.0,1.0
2008-01-30,25.0,25.0,24.75,24.75,1700,16.5616955523617,16.5616955523617,16.3960785968381,16.3960785968381,2566.16237544226,0.0,1.0
2008-01-31,25.0,25.0,25.0,25.0,0,16.5616955523617,16.5616955523617,16.5616955523617,16.5616955523617,0,0.0,1.0
2008-02-01,25.2,25.2,25.0,25.0,5900,16.6941891167806,16.6941891167806,16.5616955523617,16.5616955523617,8906.09295006431,0.0,1.0
2008-02-04,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-05,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-06,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-07,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-08,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-11,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-12,25.2,25.2,25.2,25.2,0,16.6941891167806,16.6941891167806,16.6941891167806,16.6941891167806,0,0.0,1.0
2008-02-13,24.8,24.8,24.8,24.8,400,16.4292019879428,16.4292019879428,16.4292019879428,16.4292019879428,603.802911868767,0.0,1.0
2008-02-14,24.8,24.8,24.8,24.8,0,16.4292019879428,16.4292019879428,16.4292019879428,16.4292019879428,0,0.0,1.0
2008-02-15,24.8,24.8,24.8,24.8,600,16.4292019879428,16.4292019879428,16.4292019879428,16.4292019879428,905.704367803151,0.0,1.0
2008-02-19,25.45,25.45,25.0,25.0,8000,16.8598060723042,16.8598060723042,16.5616955523617,16.5616955523617,12076.0582373753,0.0,1.0
2008-02-20,25.0,25.0,25.0,25.0,400,16.5616955523617,16.5616955523617,16.5616955523617,16.5616955523617,603.802911868767,0.0,1.0
2008-02-21,25.75,25.75,25.75,25.75,300,17.0585464189326,17.0585464189326,17.0585464189326,17.0585464189326,452.852183901574,0.0,1.0
2008-02-22,25.0,25.0,25.0,25.0,200,16.5616955523617,16.5616955523617,16.5616955523617,16.5616955523617,301.901455934383,0.0,1.0
2008-02-25,25.0,25.0,25.0,25.0,0,16.5616955523617,16.5616955523617,16.5616955523617,16.5616955523617,0,0.0,1.0
2008-02-26,25.7,25.7,25.0,25.0,3100,17.0254230278278,17.0254230278278,16.5616955523617,16.5616955523617,4679.47256698295,0.0,1.0
2008-02-27,25.05,25.05,25.05,25.05,200,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,301.901455934384,0.0,1.0
2008-02-28,25.05,25.05,25.05,25.05,0,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,0,0.0,1.0
2008-02-29,25.05,25.05,25.05,25.05,0,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,0,0.0,1.0
2008-03-03,25.05,25.05,25.05,25.05,0,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,0,0.0,1.0
2008-03-04,25.05,25.05,25.05,25.05,0,16.5948189434664,16.5948189434664,16.5948189434664,16.5948189434664,0,0.0,1.0
2008-03-05,25.75,25.75,25.05,25.05,4000,17.0585464189326,17.0585464189326,16.5948189434664,16.5948189434664,6038.02911868765,0.0,1.0
2008-03-06,25.75,25.75,25.75,25.75,0,17.0585464189326,17.0585464189326,17.0585464189326,17.0585464189326,0,0.0,1.0
2008-03-07,25.1,25.6,25.1,25.6,1500,16.6279423345712,16.9591762456184,16.6279423345712,16.9591762456184,2264.26091950787,0.0,1.0
2008-03-10,25.1,25.1,25.1,25.1,0,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,0,0.0,1.0
2008-03-11,25.1,25.1,25.1,25.1,1000,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,1509.50727967191,0.0,1.0
2008-03-12,26.0,26.0,25.5,25.5,3600,17.2241633744562,17.2241633744562,16.8929294634089,16.8929294634089,5434.22620681889,0.0,1.0
2008-03-13,26.0,26.0,26.0,26.0,0,17.2241633744562,17.2241633744562,17.2241633744562,17.2241633744562,0,0.0,1.0
2008-03-14,26.0,26.0,26.0,26.0,0,17.2241633744562,17.2241633744562,17.2241633744562,17.2241633744562,0,0.0,1.0
2008-03-17,25.1,25.1,25.1,25.1,200,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,301.901455934383,0.0,1.0
2008-03-18,25.1,25.1,25.1,25.1,0,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,0,0.0,1.0
2008-03-19,25.1,25.1,25.1,25.1,0,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,0,0.0,1.0
2008-03-20,25.1,25.1,25.1,25.1,0,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,0,0.0,1.0
2008-03-24,25.5,25.5,25.5,25.5,200,16.8929294634089,16.8929294634089,16.8929294634089,16.8929294634089,301.901455934384,0.0,1.0
2008-03-25,25.5,25.5,25.5,25.5,0,16.8929294634089,16.8929294634089,16.8929294634089,16.8929294634089,0,0.0,1.0
2008-03-26,25.5,25.5,25.5,25.5,0,16.8929294634089,16.8929294634089,16.8929294634089,16.8929294634089,0,0.0,1.0
2008-03-27,25.5,25.5,25.5,25.5,0,16.8929294634089,16.8929294634089,16.8929294634089,16.8929294634089,0,0.0,1.0
2008-03-28,25.1,25.1,25.1,25.1,1000,16.6279423345712,16.6279423345712,16.6279423345712,16.6279423345712,1509.50727967191,0.0,1.0
2008-03-31,25.5,25.5,25.5,25.5,500,16.8929294634089,16.8929294634089,16.8929294634089,16.8929294634089,754.75363983596,0.0,1.0
2008-04-01,24.9,24.9,24.9,24.9,300,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,452.852183901574,0.0,1.0
2008-04-02,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-03,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-04,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-07,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-08,25.9,25.9,25.5,25.5,300,17.1579165922467,17.1579165922467,16.8929294634089,16.8929294634089,452.852183901576,0.0,1.0
2008-04-09,25.9,25.9,25.9,25.9,0,17.1579165922467,17.1579165922467,17.1579165922467,17.1579165922467,0,0.0,1.0
2008-04-10,25.9,25.9,25.9,25.9,0,17.1579165922467,17.1579165922467,17.1579165922467,17.1579165922467,0,0.0,1.0
2008-04-11,25.9,25.9,25.9,25.9,0,17.1579165922467,17.1579165922467,17.1579165922467,17.1579165922467,0,0.0,1.0
2008-04-14,25.9,25.9,25.9,25.9,0,17.1579165922467,17.1579165922467,17.1579165922467,17.1579165922467,0,0.0,1.0
2008-04-15,24.9,24.92,24.9,24.92,1700,16.4954487701523,16.5086981265942,16.4954487701523,16.5086981265942,2566.16237544225,0.0,1.0
2008-04-16,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-17,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-18,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-21,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-22,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-23,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-24,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-25,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-28,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-29,24.9,24.9,24.9,24.9,0,16.4954487701523,16.4954487701523,16.4954487701523,16.4954487701523,0,0.0,1.0
2008-04-30,25.9,25.9,25.9,25.9,200,17.1579165922467,17.1579165922467,17.1579165922467,17.1579165922467,301.901455934384,0.0,1.0
2008-05-01,25.9,25.9,25.9,25.9,0,17.1579165922467,17.1579165922467,17.1579165922467,17.1579165922467,0,0.0,1.0
2008-05-02,25.6,25.9,25.6,25.9,1700,16.9591762456184,17.1579165922467,16.9591762456184,17.1579165922467,2566.16237544226,0.0,1.0
2008-05-05,25.95,25.95,25.95,25.95,1800,17.1910399833515,17.1910399833515,17.1910399833515,17.1910399833515,2717.11310340944,0.0,1.0
2008-05-06,26.0,26.0,25.9,25.9,800,17.2241633744562,17.2241633744562,17.1579165922467,17.1579165922467,1207.60582373753,0.0,1.0
2008-05-07,26.75,26.75,26.75,26.75,800,17.721014241027,17.721014241027,17.721014241027,17.721014241027,1207.60582373754,0.0,1.0
2008-05-08,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-09,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-12,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-13,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-14,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-15,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-16,26.75,26.75,26.75,26.75,0,17.721014241027,17.721014241027,17.721014241027,17.721014241027,0,0.0,1.0
2008-05-19,26.45,26.5,26.45,26.5,1500,17.5222738943987,17.5553972855034,17.5222738943987,17.5553972855034,2264.26091950787,0.0,1.0
2008-05-20,26.45,26.45,26.45,26.45,0,17.5222738943987,17.5222738943987,17.5222738943987,17.5222738943987,0,0.0,1.0
2008-05-21,26.45,26.45,26.45,26.45,0,17.5222738943987,17.5222738943987,17.5222738943987,17.5222738943987,0,0.0,1.0
2008-05-22,26.9,26.9,26.6,26.6,2900,17.8203844143412,17.8203844143412,17.6216440677129,17.6216440677129,4377.57111104856,0.0,1.0
2008-05-23,26.9,26.9,26.9,26.9,0,17.8203844143412,17.8203844143412,17.8203844143412,17.8203844143412,0,0.0,1.0
2008-05-27,26.9,26.9,26.9,26.9,0,17.8203844143412,17.8203844143412,17.8203844143412,17.8203844143412,0,0.0,1.0
2008-05-28,26.9,26.9,26.9,26.9,0,17.8203844143412,17.8203844143412,17.8203844143412,17.8203844143412,0,0.0,1.0
2008-05-29,26.9,26.9,26.9,26.9,0,17.9462533005392,17.9462533005392,17.9462533005392,17.9462533005392,0,0.19,1.0
2008-05-30,26.9,26.9,26.9,26.9,0,17.9462533005392,17.9462533005392,17.9462533005392,17.9462533005392,0,0.0,1.0
2008-06-02,26.9,26.9,26.9,26.9,0,17.9462533005392,17.9462533005392,17.9462533005392,17.9462533005392,0,0.0,1.0
2008-06-03,27.05,27.3,27.0,27.0,1100,18.046325344966,18.2131120856773,18.0129679968237,18.0129679968237,1648.81212275718,0.0,1.0
2008-06-04,27.15,27.3,27.15,27.3,300,18.1130400412505,18.2131120856773,18.1130400412505,18.2131120856773,449.67603347923,0.0,1.0
2008-06-05,27.75,27.75,27.75,27.75,200,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,299.784022319487,0.0,1.0
2008-06-06,27.35,27.35,27.35,27.35,200,18.2464694338195,18.2464694338195,18.2464694338195,18.2464694338195,299.784022319488,0.0,1.0
2008-06-09,27.35,27.35,27.35,27.35,0,18.2464694338195,18.2464694338195,18.2464694338195,18.2464694338195,0,0.0,1.0
2008-06-10,27.75,27.75,27.75,27.75,800,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,1199.13608927795,0.0,1.0
2008-06-11,27.75,27.75,27.75,27.75,0,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,0,0.0,1.0
2008-06-12,27.75,27.75,27.75,27.75,0,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,0,0.0,1.0
2008-06-13,27.75,27.75,27.75,27.75,0,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,0,0.0,1.0
2008-06-16,27.75,27.75,27.75,27.75,0,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,0,0.0,1.0
2008-06-17,27.75,27.75,27.75,27.75,0,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,0,0.0,1.0
2008-06-18,27.75,27.75,27.75,27.75,0,18.5133282189577,18.5133282189577,18.5133282189577,18.5133282189577,0,0.0,1.0
2008-06-19,27.4,27.4,27.4,27.4,500,18.2798267819618,18.2798267819618,18.2798267819618,18.2798267819618,749.460055798719,0.0,1.0
2008-06-20,27.35,27.45,27.35,27.45,600,18.2464694338195,18.3131841301041,18.2464694338195,18.3131841301041,899.352066958464,0.0,1.0
2008-06-23,27.35,27.35,27.35,27.35,0,18.2464694338195,18.2464694338195,18.2464694338195,18.2464694338195,0,0.0,1.0
2008-06-24,27.35,27.35,27.35,27.35,0,18.2464694338195,18.2464694338195,18.2464694338195,18.2464694338195,0,0.0,1.0
2008-06-25,26.7,26.7,26.7,26.7,500,17.8128239079701,17.8128239079701,17.8128239079701,17.8128239079701,749.460055798718,0.0,1.0
2008-06-26,26.1,26.65,26.1,26.5,1200,17.4125357302629,17.7794665598278,17.4125357302629,17.679394515401,1798.70413391692,0.0,1.0
2008-06-27,26.0,26.05,26.0,26.05,1400,17.3458210339784,17.3791783821206,17.3458210339784,17.3791783821206,2098.48815623641,0.0,1.0
2008-06-30,26.0,26.0,26.0,26.0,0,17.3458210339784,17.3458210339784,17.3458210339784,17.3458210339784,0,0.0,1.0
2008-07-01,26.0,26.0,26.0,26.0,0,17.3458210339784,17.3458210339784,17.3458210339784,17.3458210339784,0,0.0,1.0
2008-07-02,26.0,26.0,26.0,26.0,0,17.3458210339784,17.3458210339784,17.3458210339784,17.3458210339784,0,0.0,1.0
2008-07-03,25.55,25.55,25.55,25.55,400,17.045604900698,17.045604900698,17.045604900698,17.045604900698,599.568044638973,0.0,1.0
2008-07-07,25.55,25.55,25.55,25.55,0,17.045604900698,17.045604900698,17.045604900698,17.045604900698,0,0.0,1.0
2008-07-08,25.5,25.5,25.5,25.5,900,17.0122475525557,17.0122475525557,17.0122475525557,17.0122475525557,1349.02810043769,0.0,1.0
2008-07-09,25.5,25.5,25.5,25.5,0,17.0122475525557,17.0122475525557,17.0122475525557,17.0122475525557,0,0.0,1.0
2008-07-10,25.05,25.05,25.0,25.05,20500,16.7120314192753,16.7120314192753,16.678674071133,16.7120314192753,30727.8622877475,0.0,1.0
2008-07-11,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-07-14,24.45,24.5,24.45,24.5,2100,16.3117432415681,16.3451005897104,16.3117432415681,16.3451005897104,3147.73223435462,0.0,1.0
2008-07-15,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-16,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-17,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-18,24.45,24.45,24.45,24.45,1500,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,2248.38016739616,0.0,1.0
2008-07-21,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-22,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-23,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-24,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-25,24.45,24.45,24.45,24.45,0,16.3117432415681,16.3117432415681,16.3117432415681,16.3117432415681,0,0.0,1.0
2008-07-28,26.0,26.0,26.0,26.0,400,17.3458210339784,17.3458210339784,17.3458210339784,17.3458210339784,599.568044638973,0.0,1.0
2008-07-29,26.5,26.5,26.5,26.5,5400,17.679394515401,17.679394515401,17.679394515401,17.679394515401,8094.16860262617,0.0,1.0
2008-07-30,26.5,26.5,26.5,26.5,0,17.679394515401,17.679394515401,17.679394515401,17.679394515401,0,0.0,1.0
2008-07-31,26.5,26.5,26.5,26.5,0,17.679394515401,17.679394515401,17.679394515401,17.679394515401,0,0.0,1.0
2008-08-01,26.5,26.5,26.5,26.5,0,17.679394515401,17.679394515401,17.679394515401,17.679394515401,0,0.0,1.0
2008-08-04,25.75,25.75,25.75,25.75,200,17.179034293267,17.179034293267,17.179034293267,17.179034293267,299.784022319488,0.0,1.0
2008-08-05,25.75,25.75,25.75,25.75,0,17.179034293267,17.179034293267,17.179034293267,17.179034293267,0,0.0,1.0
2008-08-06,25.75,25.75,25.75,25.75,0,17.179034293267,17.179034293267,17.179034293267,17.179034293267,0,0.0,1.0
2008-08-07,25.75,25.75,25.75,25.75,0,17.179034293267,17.179034293267,17.179034293267,17.179034293267,0,0.0,1.0
2008-08-08,25.25,25.75,25.25,25.75,1400,16.8454608118444,17.179034293267,16.8454608118444,17.179034293267,2098.48815623641,0.0,1.0
2008-08-11,25.25,25.25,25.25,25.25,0,16.8454608118444,16.8454608118444,16.8454608118444,16.8454608118444,0,0.0,1.0
2008-08-12,25.25,25.25,25.25,25.25,0,16.8454608118444,16.8454608118444,16.8454608118444,16.8454608118444,0,0.0,1.0
2008-08-13,25.25,25.25,25.25,25.25,0,16.8454608118444,16.8454608118444,16.8454608118444,16.8454608118444,0,0.0,1.0
2008-08-14,25.25,25.25,25.25,25.25,0,16.8454608118444,16.8454608118444,16.8454608118444,16.8454608118444,0,0.0,1.0
2008-08-15,25.25,25.25,25.25,25.25,0,16.8454608118444,16.8454608118444,16.8454608118444,16.8454608118444,0,0.0,1.0
2008-08-18,25.0,25.0,25.0,25.0,300,16.678674071133,16.678674071133,16.678674071133,16.678674071133,449.676033479232,0.0,1.0
2008-08-19,25.0,25.0,25.0,25.0,0,16.678674071133,16.678674071133,16.678674071133,16.678674071133,0,0.0,1.0
2008-08-20,25.0,25.0,25.0,25.0,0,16.678674071133,16.678674071133,16.678674071133,16.678674071133,0,0.0,1.0
2008-08-21,24.8,25.0,24.8,25.0,400,16.545244678564,16.678674071133,16.545244678564,16.678674071133,599.568044638974,0.0,1.0
2008-08-22,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-08-25,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-08-26,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-08-27,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-08-28,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-08-29,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-09-02,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-09-03,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-09-04,24.8,24.8,24.8,24.8,0,16.545244678564,16.545244678564,16.545244678564,16.545244678564,0,0.0,1.0
2008-09-05,27.0,27.0,25.0,25.0,5600,18.0129679968237,18.0129679968237,16.678674071133,16.678674071133,8393.95262494563,0.0,1.0
2008-09-08,27.5,27.5,25.75,25.75,3700,18.3465414782463,18.3465414782463,17.179034293267,17.179034293267,5546.00441291053,0.0,1.0
2008-09-09,26.5,26.5,26.5,26.5,10000,17.679394515401,17.679394515401,17.679394515401,17.679394515401,14989.2011159744,0.0,1.0
2008-09-10,26.5,26.5,26.5,26.5,0,17.679394515401,17.679394515401,17.679394515401,17.679394515401,0,0.0,1.0
2008-09-11,26.04,26.04,26.0,26.0,3000,17.3725069124922,17.3725069124922,17.3458210339784,17.3458210339784,4496.7603347923,0.0,1.0
2008-09-12,26.04,26.04,26.04,26.04,0,17.3725069124922,17.3725069124922,17.3725069124922,17.3725069124922,0,0.0,1.0
2008-09-15,26.04,26.04,26.04,26.04,0,17.3725069124922,17.3725069124922,17.3725069124922,17.3725069124922,0,0.0,1.0
2008-09-16,25.2,26.0,25.2,26.0,600,16.8121034637021,17.3458210339784,16.8121034637021,17.3458210339784,899.352066958462,0.0,1.0
2008-09-17,26.0,26.0,26.0,26.0,1800,17.3458210339784,17.3458210339784,17.3458210339784,17.3458210339784,2698.05620087538,0.0,1.0
2008-09-18,28.5,28.5,25.2,25.2,8600,19.0136884410917,19.0136884410917,16.8121034637021,16.8121034637021,12890.7129597379,0.0,1.0
2008-09-19,26.6,27.25,26.6,27.25,9600,17.7461092116856,18.179754737535,17.7461092116856,18.179754737535,14389.6330713354,0.0,1.0
2008-09-22,26.6,26.6,26.6,26.6,0,17.7461092116856,17.7461092116856,17.7461092116856,17.7461092116856,0,0.0,1.0
2008-09-23,26.6,26.6,26.6,26.6,0,17.7461092116856,17.7461092116856,17.7461092116856,17.7461092116856,0,0.0,1.0
2008-09-24,26.6,26.6,26.6,26.6,0,17.7461092116856,17.7461092116856,17.7461092116856,17.7461092116856,0,0.0,1.0
2008-09-25,26.6,26.6,26.6,26.6,0,17.7461092116856,17.7461092116856,17.7461092116856,17.7461092116856,0,0.0,1.0
2008-09-26,26.1,26.1,26.1,26.1,500,17.4125357302629,17.4125357302629,17.4125357302629,17.4125357302629,749.460055798718,0.0,1.0
2008-09-29,25.5,25.5,25.5,25.5,200,17.0122475525557,17.0122475525557,17.0122475525557,17.0122475525557,299.784022319487,0.0,1.0
2008-09-30,25.5,25.5,25.05,25.05,1500,17.0122475525557,17.0122475525557,16.7120314192753,16.7120314192753,2248.38016739615,0.0,1.0
2008-10-01,25.05,25.05,25.05,25.05,1100,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,1648.81212275718,0.0,1.0
2008-10-02,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-03,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-06,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-07,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-08,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-09,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-10,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-13,25.05,25.05,25.05,25.05,1500,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,2248.38016739616,0.0,1.0
2008-10-14,25.05,25.05,25.05,25.05,100,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,149.892011159744,0.0,1.0
2008-10-15,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-16,25.05,25.05,25.05,25.05,2500,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,3747.30027899359,0.0,1.0
2008-10-17,25.05,25.05,25.05,25.05,400,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,599.568044638975,0.0,1.0
2008-10-20,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-21,25.05,25.05,25.05,25.05,200,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,299.784022319487,0.0,1.0
2008-10-22,25.05,25.05,25.05,25.05,0,16.7120314192753,16.7120314192753,16.7120314192753,16.7120314192753,0,0.0,1.0
2008-10-23,24.65,24.65,24.65,24.65,500,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,749.460055798717,0.0,1.0
2008-10-24,25.35,25.4,25.35,25.4,400,16.9121755081289,16.9455328562712,16.9121755081289,16.9455328562712,599.568044638975,0.0,1.0
2008-10-27,25.35,25.35,25.35,25.35,0,16.9121755081289,16.9121755081289,16.9121755081289,16.9121755081289,0,0.0,1.0
2008-10-28,25.35,25.35,25.35,25.35,0,16.9121755081289,16.9121755081289,16.9121755081289,16.9121755081289,0,0.0,1.0
2008-10-29,24.65,24.65,24.65,24.65,700,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,1049.2440781182,0.0,1.0
2008-10-30,24.65,24.65,24.65,24.65,0,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,0,0.0,1.0
2008-10-31,24.65,24.65,24.65,24.65,1000,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,1498.92011159743,0.0,1.0
2008-11-03,26.0,26.0,25.45,25.45,1000,17.3458210339784,17.3458210339784,16.9788902044134,16.9788902044134,1498.92011159743,0.0,1.0
2008-11-04,24.65,24.65,24.65,24.65,200,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,299.784022319487,0.0,1.0
2008-11-05,24.65,24.65,24.65,24.65,0,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,0,0.0,1.0
2008-11-06,24.65,24.65,24.65,24.65,1000,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,1498.92011159743,0.0,1.0
2008-11-07,24.65,24.65,24.65,24.65,0,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,0,0.0,1.0
2008-11-10,24.65,24.65,24.65,24.65,300,16.4451726341372,16.4451726341372,16.4451726341372,16.4451726341372,449.67603347923,0.0,1.0
2008-11-11,24.6,24.65,24.6,24.65,600,16.4118152859949,16.4451726341372,16.4118152859949,16.4451726341372,899.352066958462,0.0,1.0
2008-11-12,24.5,24.5,24.5,24.5,300,16.3451005897104,16.3451005897104,16.3451005897104,16.3451005897104,449.67603347923,0.0,1.0
2008-11-13,25.0,25.0,25.0,25.0,200,16.678674071133,16.678674071133,16.678674071133,16.678674071133,299.784022319488,0.0,1.0
2008-11-14,25.0,25.0,25.0,25.0,0,16.678674071133,16.678674071133,16.678674071133,16.678674071133,0,0.0,1.0
2008-11-17,24.5,24.5,24.5,24.5,1600,16.3451005897104,16.3451005897104,16.3451005897104,16.3451005897104,2398.2721785559,0.0,1.0
2008-11-18,24.5,24.5,24.5,24.5,600,16.3451005897104,16.3451005897104,16.3451005897104,16.3451005897104,899.352066958461,0.0,1.0
2008-11-19,24.5,24.5,24.5,24.5,4000,16.3451005897104,16.3451005897104,16.3451005897104,16.3451005897104,5995.68044638974,0.0,1.0
2008-11-20,24.5,24.5,24.5,24.5,1300,16.3451005897104,16.3451005897104,16.3451005897104,16.3451005897104,1948.59614507666,0.0,1.0
2008-11-21,24.5,24.5,24.5,24.5,3200,16.3451005897104,16.3451005897104,16.3451005897104,16.3451005897104,4796.54435711179,0.0,1.0
2008-11-24,24.0,24.0,23.75,23.75,3600,16.0115271082877,16.0115271082877,15.8447403675764,15.8447403675764,5396.11240175078,0.0,1.0
2008-11-25,23.0,23.6,23.0,23.6,1100,15.3443801454424,15.7446683231496,15.3443801454424,15.7446683231496,1648.81212275718,0.0,1.0
2008-11-26,23.0,24.0,23.0,24.0,1000,15.3443801454424,16.0115271082877,15.3443801454424,16.0115271082877,1498.92011159744,0.0,1.0
2008-11-28,23.0,23.0,23.0,23.0,0,15.3443801454424,15.3443801454424,15.3443801454424,15.3443801454424,0,0.0,1.0
2008-12-01,23.0,23.0,23.0,23.0,0,15.3443801454424,15.3443801454424,15.3443801454424,15.3443801454424,0,0.0,1.0
2008-12-02,22.5,23.75,20.1,23.0,7800,15.0108066640197,15.8447403675764,13.409653953191,15.3443801454424,11691.57687046,0.0,1.0
2008-12-03,22.5,22.5,22.5,22.5,0,15.0108066640197,15.0108066640197,15.0108066640197,15.0108066640197,0,0.0,1.0
2008-12-04,22.0,22.0,22.0,22.0,200,14.6772331825971,14.6772331825971,14.6772331825971,14.6772331825971,299.784022319487,0.0,1.0
2008-12-05,22.0,22.0,22.0,22.0,0,14.6772331825971,14.6772331825971,14.6772331825971,14.6772331825971,0,0.0,1.0
2008-12-08,22.0,22.0,22.0,22.0,0,14.6772331825971,14.6772331825971,14.6772331825971,14.6772331825971,0,0.0,1.0
2008-12-09,22.0,22.0,22.0,22.0,0,14.6772331825971,14.6772331825971,14.6772331825971,14.6772331825971,0,0.0,1.0
2008-12-10,18.75,20.15,18.75,20.15,2000,12.5090055533498,13.4430113013332,12.5090055533498,13.4430113013332,2997.84022319487,0.0,1.0
2008-12-11,13.0,18.0,13.0,18.0,2000,8.67291051698918,12.0086453312158,8.67291051698918,12.0086453312158,2997.84022319487,0.0,1.0
2008-12-12,18.0,18.0,15.99,16.0,2900,12.0086453312158,12.0086453312158,10.6676799358967,10.6743514055251,4346.86832363256,0.0,1.0
2008-12-15,20.0,20.0,20.0,20.0,100,13.3429392569064,13.3429392569064,13.3429392569064,13.3429392569064,149.892011159744,0.0,1.0
2008-12-16,23.0,23.0,20.0,20.0,2200,15.3443801454424,15.3443801454424,13.3429392569064,13.3429392569064,3297.62424551436,0.0,1.0
2008-12-17,25.0,25.0,23.0,23.0,1600,16.678674071133,16.678674071133,15.3443801454424,15.3443801454424,2398.2721785559,0.0,1.0
2008-12-18,24.75,24.75,24.75,24.75,29500,16.5118873304217,16.5118873304217,16.5118873304217,16.5118873304217,44218.1432921244,0.0,1.0
2008-12-19,24.75,24.75,24.75,24.75,12600,16.5118873304217,16.5118873304217,16.5118873304217,16.5118873304217,18886.3934061277,0.0,1.0
2008-12-22,24.75,24.75,24.75,24.75,0,16.5118873304217,16.5118873304217,16.5118873304217,16.5118873304217,0,0.0,1.0
2008-12-23,24.75,24.75,24.75,24.75,0,16.5118873304217,16.5118873304217,16.5118873304217,16.5118873304217,0,0.0,1.0
2008-12-24,24.75,24.75,24.75,24.75,0,16.6386452533623,16.6386452533623,16.6386452533623,16.6386452533623,0,0.19,1.0
2008-12-26,22.2,22.2,22.2,22.2,300,14.9243605908947,14.9243605908947,14.9243605908947,14.9243605908947,446.250273801562,0.0,1.0
2008-12-29,22.2,22.2,22.2,22.2,0,14.9243605908947,14.9243605908947,14.9243605908947,14.9243605908947,0,0.0,1.0
2008-12-30,22.2,22.2,22.2,22.2,0,14.9243605908947,14.9243605908947,14.9243605908947,14.9243605908947,0,0.0,1.0
2008-12-31,22.2,22.2,22.2,22.2,0,14.9243605908947,14.9243605908947,14.9243605908947,14.9243605908947,0,0.0,1.0
2009-01-02,22.2,22.2,22.2,22.2,0,14.9243605908947,14.9243605908947,14.9243605908947,14.9243605908947,0,0.0,1.0
2009-01-05,22.2,22.2,22.2,22.2,0,14.9243605908947,14.9243605908947,14.9243605908947,14.9243605908947,0,0.0,1.0
2009-01-06,20.05,20.5,20.05,20.5,500,13.4789833264612,13.7815041492496,13.4789833264612,13.7815041492496,743.750456335937,0.0,1.0
2009-01-07,21.0,21.0,19.0,21.0,1000,14.1176383967923,14.1176383967923,12.7731014066216,14.1176383967923,1487.50091267187,0.0,1.0
2009-01-08,21.0,21.0,21.0,21.0,0,14.1176383967923,14.1176383967923,14.1176383967923,14.1176383967923,0,0.0,1.0
2009-01-09,21.0,21.0,21.0,21.0,0,14.1176383967923,14.1176383967923,14.1176383967923,14.1176383967923,0,0.0,1.0
2009-01-12,21.0,21.0,21.0,21.0,0,14.1176383967923,14.1176383967923,14.1176383967923,14.1176383967923,0,0.0,1.0
2009-01-13,20.0,20.0,20.0,20.0,200,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,297.500182534375,0.0,1.0
2009-01-14,19.0,19.0,19.0,19.0,300,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,446.250273801561,0.0,1.0
2009-01-15,19.0,19.0,19.0,19.0,400,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,595.000365068749,0.0,1.0
2009-01-16,19.0,19.0,19.0,19.0,1700,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,2528.75155154218,0.0,1.0
2009-01-20,19.0,19.0,19.0,19.0,100,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,148.750091267187,0.0,1.0
2009-01-21,18.81,18.81,18.81,18.81,600,12.6453703925554,12.6453703925554,12.6453703925554,12.6453703925554,892.500547603122,0.0,1.0
2009-01-22,18.81,18.81,18.81,18.81,1800,12.6453703925554,12.6453703925554,12.6453703925554,12.6453703925554,2677.50164280937,0.0,1.0
2009-01-23,18.25,19.0,18.25,19.0,600,12.2689000353076,12.7731014066216,12.2689000353076,12.7731014066216,892.500547603122,0.0,1.0
2009-01-26,18.0,19.0,18.0,19.0,1300,12.1008329115362,12.7731014066216,12.1008329115362,12.7731014066216,1933.75118647344,0.0,1.0
2009-01-27,18.0,18.0,18.0,18.0,0,12.1008329115362,12.1008329115362,12.1008329115362,12.1008329115362,0,0.0,1.0
2009-01-28,18.0,18.0,18.0,18.0,300,12.1008329115362,12.1008329115362,12.1008329115362,12.1008329115362,446.250273801563,0.0,1.0
2009-01-29,18.0,18.0,18.0,18.0,0,12.1008329115362,12.1008329115362,12.1008329115362,12.1008329115362,0,0.0,1.0
2009-01-30,18.0,18.0,18.0,18.0,0,12.1008329115362,12.1008329115362,12.1008329115362,12.1008329115362,0,0.0,1.0
2009-02-02,18.0,18.0,18.0,18.0,0,12.1008329115362,12.1008329115362,12.1008329115362,12.1008329115362,0,0.0,1.0
2009-02-03,22.0,22.0,19.0,19.0,400,14.7899068918776,14.7899068918776,12.7731014066216,12.7731014066216,595.00036506875,0.0,1.0
2009-02-04,22.0,22.0,22.0,22.0,0,14.7899068918776,14.7899068918776,14.7899068918776,14.7899068918776,0,0.0,1.0
2009-02-05,19.65,19.65,19.65,19.65,200,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,297.500182534374,0.0,1.0
2009-02-06,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-09,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-10,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-11,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-12,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-13,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-17,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-18,19.65,19.65,19.65,19.65,2500,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,3718.75228167967,0.0,1.0
2009-02-19,19.65,19.65,19.65,19.65,0,13.2100759284271,13.2100759284271,13.2100759284271,13.2100759284271,0,0.0,1.0
2009-02-20,18.0,18.5,18.0,18.5,5000,12.1008329115362,12.4369671590789,12.1008329115362,12.4369671590789,7437.50456335939,0.0,1.0
2009-02-23,19.95,20.0,19.1,20.0,16500,13.4117564769527,13.4453699017069,12.8403282561301,13.4453699017069,24543.7650590859,0.0,1.0
2009-02-24,19.95,19.95,19.95,19.95,0,13.4117564769527,13.4117564769527,13.4117564769527,13.4117564769527,0,0.0,1.0
2009-02-25,19.95,19.95,19.95,19.95,0,13.4117564769527,13.4117564769527,13.4117564769527,13.4117564769527,0,0.0,1.0
2009-02-26,19.0,19.0,19.0,19.0,100,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,148.750091267187,0.0,1.0
2009-02-27,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-03-02,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-03-03,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-03-04,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-03-05,19.9,19.9,19.05,19.05,12600,13.3781430521984,13.3781430521984,12.8067148313758,12.8067148313758,18742.5114996656,0.0,1.0
2009-03-06,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-09,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-10,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-11,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-12,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-13,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-16,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-17,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-18,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-19,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-20,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-23,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-24,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-25,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-26,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-27,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-30,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-03-31,19.9,19.9,19.9,19.9,0,13.3781430521984,13.3781430521984,13.3781430521984,13.3781430521984,0,0.0,1.0
2009-04-01,19.0,19.0,19.0,19.0,200,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,297.500182534374,0.0,1.0
2009-04-02,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-03,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-06,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-07,19.0,19.0,19.0,19.0,200,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,297.500182534374,0.0,1.0
2009-04-08,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-09,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-13,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-14,19.0,19.0,19.0,19.0,0,12.7731014066216,12.7731014066216,12.7731014066216,12.7731014066216,0,0.0,1.0
2009-04-15,17.5,17.5,16.5,17.25,900,11.7646986639936,11.7646986639936,11.0924301689082,11.5966315402222,1338.75082140468,0.0,1.0
2009-04-16,17.5,17.5,17.5,17.5,0,11.7646986639936,11.7646986639936,11.7646986639936,11.7646986639936,0,0.0,1.0
2009-04-17,16.0,16.05,16.0,16.05,400,10.7562959213655,10.7899093461198,10.7562959213655,10.7899093461198,595.000365068752,0.0,1.0
2009-04-20,16.0,16.0,16.0,16.0,0,10.7562959213655,10.7562959213655,10.7562959213655,10.7562959213655,0,0.0,1.0
2009-04-21,16.0,16.0,16.0,16.0,200,10.7562959213655,10.7562959213655,10.7562959213655,10.7562959213655,297.500182534376,0.0,1.0
2009-04-22,16.5,16.5,16.0,16.0,800,11.0924301689082,11.0924301689082,10.7562959213655,10.7562959213655,1190.0007301375,0.0,1.0
2009-04-23,16.5,16.5,16.5,16.5,0,11.0924301689082,11.0924301689082,11.0924301689082,11.0924301689082,0,0.0,1.0
2009-04-24,16.5,16.5,16.5,16.5,0,11.0924301689082,11.0924301689082,11.0924301689082,11.0924301689082,0,0.0,1.0
2009-04-27,16.5,16.5,16.5,16.5,0,11.0924301689082,11.0924301689082,11.0924301689082,11.0924301689082,0,0.0,1.0
2009-04-28,16.5,16.5,16.5,16.5,0,11.0924301689082,11.0924301689082,11.0924301689082,11.0924301689082,0,0.0,1.0
2009-04-29,16.5,16.5,16.5,16.5,0,11.0924301689082,11.0924301689082,11.0924301689082,11.0924301689082,0,0.0,1.0
2009-04-30,16.5,16.5,16.5,16.5,0,11.0924301689082,11.0924301689082,11.0924301689082,11.0924301689082,0,0.0,1.0
2009-05-01,17.0,17.0,16.75,16.75,400,11.4285644164509,11.4285644164509,11.2604972926796,11.2604972926796,595.000365068749,0.0,1.0
2009-05-04,17.0,17.0,17.0,17.0,0,11.4285644164509,11.4285644164509,11.4285644164509,11.4285644164509,0,0.0,1.0
2009-05-05,17.0,17.0,17.0,17.0,0,11.4285644164509,11.4285644164509,11.4285644164509,11.4285644164509,0,0.0,1.0
2009-05-06,17.0,17.0,17.0,17.0,0,11.4285644164509,11.4285644164509,11.4285644164509,11.4285644164509,0,0.0,1.0
2009-05-07,17.0,17.0,17.0,17.0,0,11.4285644164509,11.4285644164509,11.4285644164509,11.4285644164509,0,0.0,1.0
2009-05-08,17.0,17.0,17.0,17.0,0,11.4285644164509,11.4285644164509,11.4285644164509,11.4285644164509,0,0.0,1.0
2009-05-11,20.0,20.0,20.0,20.0,100,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,148.750091267188,0.0,1.0
2009-05-12,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-13,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-14,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-15,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-18,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-19,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-20,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-21,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-22,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-26,20.0,20.0,20.0,20.0,0,13.4453699017069,13.4453699017069,13.4453699017069,13.4453699017069,0,0.0,1.0
2009-05-27,17.75,17.75,17.75,17.75,200,11.9327657877649,11.9327657877649,11.9327657877649,11.9327657877649,297.500182534375,0.0,1.0
2009-05-28,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.19,1.0
2009-05-29,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-06-01,19.8,19.8,19.8,19.8,100,13.4533992493665,13.4533992493665,13.4533992493665,13.4533992493665,147.174700111069,0.0,1.0
2009-06-02,17.75,17.75,17.75,17.75,700,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,1030.22290077748,0.0,1.0
2009-06-03,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-06-04,18.1,18.1,18.1,18.1,1500,12.298309414825,12.298309414825,12.298309414825,12.298309414825,2207.62050166603,0.0,1.0
2009-06-05,18.5,18.5,18.5,18.5,400,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,588.698800444276,0.0,1.0
2009-06-08,19.25,19.25,19.25,19.25,100,13.0796937146619,13.0796937146619,13.0796937146619,13.0796937146619,147.174700111069,0.0,1.0
2009-06-09,18.75,19.0,18.75,19.0,200,12.739961410385,12.9098275625234,12.739961410385,12.9098275625234,294.349400222137,0.0,1.0
2009-06-10,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-11,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-12,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-15,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-16,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-17,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-18,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-06-19,19.0,19.0,19.0,19.0,700,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,1030.22290077749,0.0,1.0
2009-06-22,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-06-23,19.0,19.0,19.0,19.0,700,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,1030.22290077749,0.0,1.0
2009-06-24,19.5,19.5,19.5,19.5,400,13.2495598668004,13.2495598668004,13.2495598668004,13.2495598668004,588.698800444275,0.0,1.0
2009-06-25,19.5,19.5,19.5,19.5,0,13.2495598668004,13.2495598668004,13.2495598668004,13.2495598668004,0,0.0,1.0
2009-06-26,18.75,19.1,18.75,19.1,1000,12.739961410385,12.9777740233788,12.739961410385,12.9777740233788,1471.74700111069,0.0,1.0
2009-06-29,19.0,19.0,19.0,19.0,200,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,294.349400222139,0.0,1.0
2009-06-30,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-07-01,19.0,19.0,19.0,19.0,600,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,883.048200666417,0.0,1.0
2009-07-02,19.0,19.0,19.0,19.0,700,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,1030.22290077749,0.0,1.0
2009-07-06,17.1,18.4,17.1,18.4,5000,11.6188448062711,12.5021487973911,11.6188448062711,12.5021487973911,7358.73500555345,0.0,1.0
2009-07-07,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-08,17.1,17.1,17.1,17.1,100,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,147.174700111069,0.0,1.0
2009-07-09,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-10,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-13,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-14,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-15,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-16,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-17,17.1,17.1,17.1,17.1,800,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,1177.39760088855,0.0,1.0
2009-07-20,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-21,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-22,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-23,19.0,19.0,19.0,19.0,400,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,588.698800444278,0.0,1.0
2009-07-24,17.1,17.1,17.1,17.1,2000,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,2943.49400222138,0.0,1.0
2009-07-27,17.1,17.1,17.1,17.1,0,11.6188448062711,11.6188448062711,11.6188448062711,11.6188448062711,0,0.0,1.0
2009-07-28,18.0,18.0,18.0,18.0,200,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,294.349400222137,0.0,1.0
2009-07-29,18.0,18.0,18.0,18.0,0,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,0,0.0,1.0
2009-07-30,18.0,18.0,18.0,18.0,0,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,0,0.0,1.0
2009-07-31,18.0,18.0,18.0,18.0,0,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,0,0.0,1.0
2009-08-03,18.0,18.0,18.0,18.0,0,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,0,0.0,1.0
2009-08-04,17.75,17.75,17.75,17.75,2000,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,2943.49400222138,0.0,1.0
2009-08-05,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-06,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-07,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-10,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-11,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-12,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-13,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-14,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-17,17.75,17.75,17.75,17.75,0,12.0604968018311,12.0604968018311,12.0604968018311,12.0604968018311,0,0.0,1.0
2009-08-18,18.75,19.9,18.75,19.9,700,12.739961410385,13.5213457102219,12.739961410385,13.5213457102219,1030.22290077748,0.0,1.0
2009-08-19,18.75,18.75,18.75,18.75,0,12.739961410385,12.739961410385,12.739961410385,12.739961410385,0,0.0,1.0
2009-08-20,18.76,18.76,18.76,18.76,4400,12.7467560564705,12.7467560564705,12.7467560564705,12.7467560564705,6475.68680488704,0.0,1.0
2009-08-21,19.0,19.0,18.75,18.75,400,12.9098275625234,12.9098275625234,12.739961410385,12.739961410385,588.698800444278,0.0,1.0
2009-08-24,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-08-25,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-08-26,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-08-27,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-08-28,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-08-31,18.3,18.3,18.3,18.3,300,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,441.524100333208,0.0,1.0
2009-09-01,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-02,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-03,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-04,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-08,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-09,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-10,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-11,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-14,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-15,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-16,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-17,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-18,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-09-21,18.4,18.4,18.4,18.4,500,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,735.873500555346,0.0,1.0
2009-09-22,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-09-23,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-09-24,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-09-25,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-09-28,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-09-29,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-09-30,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-10-01,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-10-02,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-10-05,18.4,18.4,18.4,18.4,0,12.5021487973911,12.5021487973911,12.5021487973911,12.5021487973911,0,0.0,1.0
2009-10-06,18.5,18.5,18.5,18.5,2100,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,3090.66870233245,0.0,1.0
2009-10-07,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-08,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-09,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-12,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-13,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-14,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-15,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-16,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-19,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-20,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-21,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-22,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-23,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-26,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-27,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-28,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-29,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-10-30,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-11-02,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-11-03,18.5,18.5,18.5,18.5,0,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,0,0.0,1.0
2009-11-04,19.9,19.9,18.5,18.5,2200,13.5213457102219,13.5213457102219,12.5700952582465,12.5700952582465,3237.84340244352,0.0,1.0
2009-11-05,19.9,19.9,19.9,19.9,0,13.5213457102219,13.5213457102219,13.5213457102219,13.5213457102219,0,0.0,1.0
2009-11-06,19.45,19.45,19.45,19.45,4800,13.2155866363727,13.2155866363727,13.2155866363727,13.2155866363727,7064.3856053313,0.0,1.0
2009-11-09,19.45,19.45,19.45,19.45,0,13.2155866363727,13.2155866363727,13.2155866363727,13.2155866363727,0,0.0,1.0
2009-11-10,19.45,19.45,19.45,19.45,0,13.2155866363727,13.2155866363727,13.2155866363727,13.2155866363727,0,0.0,1.0
2009-11-11,19.45,19.45,19.45,19.45,500,13.2155866363727,13.2155866363727,13.2155866363727,13.2155866363727,735.873500555344,0.0,1.0
2009-11-12,19.45,19.45,19.45,19.45,0,13.2155866363727,13.2155866363727,13.2155866363727,13.2155866363727,0,0.0,1.0
2009-11-13,19.45,19.45,19.45,19.45,0,13.2155866363727,13.2155866363727,13.2155866363727,13.2155866363727,0,0.0,1.0
2009-11-16,19.0,19.0,19.0,19.0,200,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,294.349400222139,0.0,1.0
2009-11-17,18.3,18.3,18.25,18.3,1300,12.4342023365357,12.4342023365357,12.400229106108,12.4342023365357,1913.2711014439,0.0,1.0
2009-11-18,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-11-19,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-11-20,18.3,18.3,18.3,18.3,0,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,0,0.0,1.0
2009-11-23,18.3,18.3,18.3,18.3,200,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,294.349400222139,0.0,1.0
2009-11-24,18.3,18.3,18.3,18.3,500,12.4342023365357,12.4342023365357,12.4342023365357,12.4342023365357,735.873500555347,0.0,1.0
2009-11-25,19.5,19.5,18.9,18.9,1500,13.2495598668004,13.2495598668004,12.8418811016681,12.8418811016681,2207.62050166603,0.0,1.0
2009-11-27,19.5,19.5,19.5,19.5,100,13.2495598668004,13.2495598668004,13.2495598668004,13.2495598668004,147.174700111069,0.0,1.0
2009-11-30,19.5,19.5,19.5,19.5,0,13.2495598668004,13.2495598668004,13.2495598668004,13.2495598668004,0,0.0,1.0
2009-12-01,19.5,19.5,19.5,19.5,0,13.2495598668004,13.2495598668004,13.2495598668004,13.2495598668004,0,0.0,1.0
2009-12-02,19.0,19.5,18.5,19.5,1000,12.9098275625234,13.2495598668004,12.5700952582465,13.2495598668004,1471.74700111069,0.0,1.0
2009-12-03,18.5,18.5,18.5,18.5,200,12.5700952582465,12.5700952582465,12.5700952582465,12.5700952582465,294.349400222138,0.0,1.0
2009-12-04,19.75,19.75,19.75,19.75,200,13.4194260189388,13.4194260189388,13.4194260189388,13.4194260189388,294.349400222139,0.0,1.0
2009-12-07,19.75,19.75,19.75,19.75,0,13.4194260189388,13.4194260189388,13.4194260189388,13.4194260189388,0,0.0,1.0
2009-12-08,19.75,19.75,19.75,19.75,0,13.4194260189388,13.4194260189388,13.4194260189388,13.4194260189388,0,0.0,1.0
2009-12-09,19.0,19.0,18.6,18.6,1900,12.9098275625234,12.9098275625234,12.6380417191019,12.6380417191019,2796.31930211032,0.0,1.0
2009-12-10,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-11,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-14,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-15,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-16,19.0,19.0,19.0,19.0,1400,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,2060.44580155497,0.0,1.0
2009-12-17,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-18,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-21,19.0,19.0,19.0,19.0,200,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,294.349400222139,0.0,1.0
2009-12-22,19.0,19.0,19.0,19.0,0,12.9098275625234,12.9098275625234,12.9098275625234,12.9098275625234,0,0.0,1.0
2009-12-23,17.95,17.95,16.55,17.65,6300,12.1963897235419,12.1963897235419,11.2451392715665,11.9925503409757,9272.00610699733,0.0,1.0
2009-12-24,18.0,18.0,17.5,17.5,400,12.2303629539696,12.2303629539696,11.8906306496926,11.8906306496926,588.698800444275,0.0,1.0
2009-12-28,18.0,18.0,18.0,18.0,0,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,0,0.0,1.0
2009-12-29,18.0,18.0,18.0,18.0,0,12.2303629539696,12.2303629539696,12.2303629539696,12.2303629539696,0,0.0,1.0
2009-12-30,17.5,17.5,17.5,17.5,200,12.0197289253179,12.0197289253179,12.0197289253179,12.0197289253179,291.187931254234,0.19,1.0
2009-12-31,17.5,17.5,17.5,17.5,0,12.0197289253179,12.0197289253179,12.0197289253179,12.0197289253179,0,0.0,1.0
2010-01-04,16.6,16.6,16.6,16.6,700,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,1019.15775938982,0.0,1.0
2010-01-05,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-01-06,16.6,16.6,16.6,16.6,800,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,1164.75172501694,0.0,1.0
2010-01-07,17.3,17.3,17.3,17.3,100,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,145.593965627118,0.0,1.0
2010-01-08,17.3,17.3,17.3,17.3,200,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,291.187931254235,0.0,1.0
2010-01-11,17.3,17.3,17.3,17.3,300,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,436.781896881353,0.0,1.0
2010-01-12,17.3,17.3,17.3,17.3,0,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,0,0.0,1.0
2010-01-13,17.3,17.3,17.3,17.3,0,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,0,0.0,1.0
2010-01-14,17.3,17.3,17.3,17.3,0,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,0,0.0,1.0
2010-01-15,17.3,17.3,17.3,17.3,0,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,0,0.0,1.0
2010-01-19,17.3,17.3,17.3,17.3,0,11.8823605947428,11.8823605947428,11.8823605947428,11.8823605947428,0,0.0,1.0
2010-01-20,16.6,17.25,16.6,17.25,500,11.4015714377301,11.8480185120991,11.4015714377301,11.8480185120991,727.969828135587,0.0,1.0
2010-01-21,16.6,16.6,16.6,16.6,600,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,873.563793762705,0.0,1.0
2010-01-22,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-01-25,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-01-26,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-01-27,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-01-28,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-01-29,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-01,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-02,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-03,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-04,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-05,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-08,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-09,16.6,16.6,16.6,16.6,0,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,0,0.0,1.0
2010-02-10,17.25,17.25,17.25,17.25,1000,11.8480185120991,11.8480185120991,11.8480185120991,11.8480185120991,1455.93965627117,0.0,1.0
2010-02-11,16.6,16.6,16.6,16.6,1000,11.4015714377301,11.4015714377301,11.4015714377301,11.4015714377301,1455.93965627117,0.0,1.0
2010-02-12,16.75,16.75,16.75,16.75,400,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,582.375862508469,0.0,1.0
2010-02-16,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-02-17,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-02-18,17.15,17.15,17.15,17.15,1400,11.7793343468115,11.7793343468115,11.7793343468115,11.7793343468115,2038.31551877965,0.0,1.0
2010-02-19,17.15,17.15,17.15,17.15,0,11.7793343468115,11.7793343468115,11.7793343468115,11.7793343468115,0,0.0,1.0
2010-02-22,17.15,17.15,17.15,17.15,0,11.7793343468115,11.7793343468115,11.7793343468115,11.7793343468115,0,0.0,1.0
2010-02-23,17.15,17.15,17.15,17.15,0,11.7793343468115,11.7793343468115,11.7793343468115,11.7793343468115,0,0.0,1.0
2010-02-24,16.75,16.75,16.75,16.75,100,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,145.593965627117,0.0,1.0
2010-02-25,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-02-26,17.5,17.5,17.49,17.49,400,12.0197289253179,12.0197289253179,12.0128605087891,12.0128605087891,582.375862508469,0.0,1.0
2010-03-01,17.5,17.5,17.5,17.5,0,12.0197289253179,12.0197289253179,12.0197289253179,12.0197289253179,0,0.0,1.0
2010-03-02,16.75,16.75,16.75,16.75,300,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,436.781896881352,0.0,1.0
2010-03-03,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-04,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-05,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-08,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-09,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-10,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-11,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-12,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-15,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-16,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-17,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-18,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-19,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-22,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-23,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-24,16.75,16.75,16.75,16.75,0,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,0,0.0,1.0
2010-03-25,16.75,16.75,16.75,16.75,200,11.5045976856614,11.5045976856614,11.5045976856614,11.5045976856614,291.187931254235,0.0,1.0
2010-03-26,16.5,16.5,16.5,16.5,1000,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,1455.93965627117,0.0,1.0
2010-03-29,16.5,16.5,16.5,16.5,200,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,291.187931254234,0.0,1.0
2010-03-30,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-03-31,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-01,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-05,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-06,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-07,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-08,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-09,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-12,16.5,16.52,16.5,16.52,900,11.3328872724426,11.3466241055001,11.3328872724426,11.3466241055001,1310.34569064405,0.0,1.0
2010-04-13,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-14,16.5,16.5,16.5,16.5,300,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,436.781896881351,0.0,1.0
2010-04-15,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-16,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-19,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-20,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-21,16.5,16.5,16.5,16.5,0,11.3328872724426,11.3328872724426,11.3328872724426,11.3328872724426,0,0.0,1.0
2010-04-22,16.55,16.75,16.55,16.75,400,11.3672293550863,11.5045976856614,11.3672293550863,11.5045976856614,582.375862508472,0.0,1.0
2010-04-23,16.55,16.55,16.55,16.55,0,11.3672293550863,11.3672293550863,11.3672293550863,11.3672293550863,0,0.0,1.0
2010-04-26,16.55,16.55,16.55,16.55,0,11.3672293550863,11.3672293550863,11.3672293550863,11.3672293550863,0,0.0,1.0
2010-04-27,16.55,16.55,16.55,16.55,0,11.3672293550863,11.3672293550863,11.3672293550863,11.3672293550863,0,0.0,1.0
2010-04-28,16.55,16.55,16.55,16.55,200,11.3672293550863,11.3672293550863,11.3672293550863,11.3672293550863,291.187931254236,0.0,1.0
2010-04-29,16.55,16.55,16.55,16.55,0,11.3672293550863,11.3672293550863,11.3672293550863,11.3672293550863,0,0.0,1.0
2010-04-30,17.05,17.25,17.05,17.25,1500,11.710650181524,11.8480185120991,11.710650181524,11.8480185120991,2183.90948440676,0.0,1.0
2010-05-03,18.0,18.0,18.0,18.0,500,12.3631497517555,12.3631497517555,12.3631497517555,12.3631497517555,727.969828135589,0.0,1.0
2010-05-04,18.0,18.0,18.0,18.0,0,12.3631497517555,12.3631497517555,12.3631497517555,12.3631497517555,0,0.0,1.0
2010-05-05,17.4,17.4,17.4,17.4,2900,11.9510447600304,11.9510447600304,11.9510447600304,11.9510447600304,4222.22500318639,0.0,1.0
2010-05-06,17.4,17.4,17.4,17.4,0,11.9510447600304,11.9510447600304,11.9510447600304,11.9510447600304,0,0.0,1.0
2010-05-07,17.4,17.4,17.4,17.4,0,11.9510447600304,11.9510447600304,11.9510447600304,11.9510447600304,0,0.0,1.0
2010-05-10,17.6,17.6,17.6,17.6,200,12.0884130906054,12.0884130906054,12.0884130906054,12.0884130906054,291.187931254235,0.0,1.0
2010-05-11,17.6,17.6,17.6,17.6,900,12.0884130906054,12.0884130906054,12.0884130906054,12.0884130906054,1310.34569064406,0.0,1.0
2010-05-12,19.0,19.0,19.0,19.0,200,13.0499914046308,13.0499914046308,13.0499914046308,13.0499914046308,291.187931254236,0.0,1.0
2010-05-13,19.0,19.0,19.0,19.0,200,13.0499914046308,13.0499914046308,13.0499914046308,13.0499914046308,291.187931254236,0.0,1.0
2010-05-14,19.0,19.0,19.0,19.0,0,13.0499914046308,13.0499914046308,13.0499914046308,13.0499914046308,0,0.0,1.0
2010-05-17,18.1,18.1,18.1,18.1,6200,12.4318339170431,12.4318339170431,12.4318339170431,12.4318339170431,9026.82586888125,0.0,1.0
2010-05-18,18.1,18.1,18.1,18.1,0,12.4318339170431,12.4318339170431,12.4318339170431,12.4318339170431,0,0.0,1.0
2010-05-19,18.1,18.1,18.1,18.1,0,12.4318339170431,12.4318339170431,12.4318339170431,12.4318339170431,0,0.0,1.0
2010-05-20,17.75,17.75,17.75,17.75,200,12.1914393385367,12.1914393385367,12.1914393385367,12.1914393385367,291.187931254235,0.0,1.0
2010-05-21,17.75,17.75,17.75,17.75,0,12.1914393385367,12.1914393385367,12.1914393385367,12.1914393385367,0,0.0,1.0
2010-05-24,17.75,17.75,17.75,17.75,0,12.1914393385367,12.1914393385367,12.1914393385367,12.1914393385367,0,0.0,1.0
2010-05-25,17.75,17.75,17.75,17.75,0,12.1914393385367,12.1914393385367,12.1914393385367,12.1914393385367,0,0.0,1.0
2010-05-26,17.75,17.75,17.75,17.75,0,12.1914393385367,12.1914393385367,12.1914393385367,12.1914393385367,0,0.0,1.0
2010-05-27,17.75,17.75,17.75,17.75,1000,12.321939252583,12.321939252583,12.321939252583,12.321939252583,1440.52000550799,0.19,1.0
2010-05-28,17.75,17.75,17.75,17.75,200,12.321939252583,12.321939252583,12.321939252583,12.321939252583,288.104001101598,0.0,1.0
2010-06-01,18.0,18.0,18.0,18.0,500,12.4954876927602,12.4954876927602,12.4954876927602,12.4954876927602,720.260002753997,0.0,1.0
2010-06-02,18.5,18.5,18.0,18.0,2200,12.8425845731147,12.8425845731147,12.4954876927602,12.4954876927602,3169.14401211758,0.0,1.0
2010-06-03,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-06-04,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-06-07,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-06-08,19.9,19.9,19.9,19.9,200,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,288.104001101597,0.0,1.0
2010-06-09,19.9,19.9,19.9,19.9,0,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,0,0.0,1.0
2010-06-10,19.9,19.9,19.9,19.9,0,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,0,0.0,1.0
2010-06-11,19.9,19.9,19.9,19.9,0,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,0,0.0,1.0
2010-06-14,19.9,19.9,19.9,19.9,0,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,0,0.0,1.0
2010-06-15,19.9,19.9,19.9,19.9,0,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,0,0.0,1.0
2010-06-16,19.9,19.9,19.9,19.9,0,13.8144558381072,13.8144558381072,13.8144558381072,13.8144558381072,0,0.0,1.0
2010-06-17,19.0,19.0,19.0,19.0,200,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,288.104001101597,0.0,1.0
2010-06-18,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-06-21,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-06-22,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-06-23,18.99,18.99,18.1,18.1,1200,13.1827395158621,13.1827395158621,12.5649070688311,12.5649070688311,1728.62400660958,0.0,1.0
2010-06-24,19.0,19.0,19.0,19.0,500,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,720.260002753992,0.0,1.0
2010-06-25,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-06-28,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-06-29,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-06-30,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-07-01,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-07-02,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-07-06,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-07-07,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-07-08,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-07-09,18.1,18.1,18.1,18.1,300,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,432.156001652398,0.0,1.0
2010-07-12,18.1,18.1,18.1,18.1,600,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,864.312003304796,0.0,1.0
2010-07-13,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-14,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-15,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-16,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-19,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-20,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-21,17.5,19.0,17.5,19.0,1000,12.1483908124058,13.1896814534692,12.1483908124058,13.1896814534692,1440.52000550799,0.0,1.0
2010-07-22,18.05,18.05,18.05,18.05,300,12.5301973807957,12.5301973807957,12.5301973807957,12.5301973807957,432.156001652396,0.0,1.0
2010-07-23,18.05,18.05,18.05,18.05,0,12.5301973807957,12.5301973807957,12.5301973807957,12.5301973807957,0,0.0,1.0
2010-07-26,18.05,18.05,18.05,18.05,0,12.5301973807957,12.5301973807957,12.5301973807957,12.5301973807957,0,0.0,1.0
2010-07-27,18.1,18.25,18.1,18.25,1000,12.5649070688311,12.6690361329375,12.5649070688311,12.6690361329375,1440.52000550799,0.0,1.0
2010-07-28,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-29,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-07-30,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-02,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-03,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-04,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-05,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-06,19.0,19.0,19.0,19.0,300,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,432.156001652395,0.0,1.0
2010-08-09,19.0,19.0,19.0,19.0,3200,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,4609.66401762555,0.0,1.0
2010-08-10,19.0,19.0,19.0,19.0,0,13.1896814534692,13.1896814534692,13.1896814534692,13.1896814534692,0,0.0,1.0
2010-08-11,18.1,18.1,18.1,18.1,200,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,288.104001101599,0.0,1.0
2010-08-12,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-13,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-16,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-17,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-18,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-19,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-20,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-23,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-24,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-25,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-26,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-08-27,18.5,18.5,18.5,18.5,200,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,288.104001101598,0.0,1.0
2010-08-30,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-08-31,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-01,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-02,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-03,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-07,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-08,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-09,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-10,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-13,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-14,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-15,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-16,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-17,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-20,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-09-21,18.65,18.65,18.65,18.65,300,12.946713637221,12.946713637221,12.946713637221,12.946713637221,432.156001652398,0.0,1.0
2010-09-22,18.65,18.65,18.65,18.65,0,12.946713637221,12.946713637221,12.946713637221,12.946713637221,0,0.0,1.0
2010-09-23,18.65,18.65,18.65,18.65,0,12.946713637221,12.946713637221,12.946713637221,12.946713637221,0,0.0,1.0
2010-09-24,18.65,18.65,18.65,18.65,0,12.946713637221,12.946713637221,12.946713637221,12.946713637221,0,0.0,1.0
2010-09-27,18.65,18.65,18.65,18.65,0,12.946713637221,12.946713637221,12.946713637221,12.946713637221,0,0.0,1.0
2010-09-28,18.1,18.1,18.1,18.1,500,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,720.260002753997,0.0,1.0
2010-09-29,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-09-30,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-10-01,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-10-04,18.1,18.1,18.1,18.1,0,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,0,0.0,1.0
2010-10-05,18.1,18.25,18.1,18.25,500,12.5649070688311,12.6690361329375,12.5649070688311,12.6690361329375,720.260002753997,0.0,1.0
2010-10-06,17.3,17.3,17.3,17.3,2900,12.009552060264,12.009552060264,12.009552060264,12.009552060264,4177.50801597317,0.0,1.0
2010-10-07,17.3,17.3,17.3,17.3,0,12.009552060264,12.009552060264,12.009552060264,12.009552060264,0,0.0,1.0
2010-10-08,17.3,17.3,17.3,17.3,0,12.009552060264,12.009552060264,12.009552060264,12.009552060264,0,0.0,1.0
2010-10-11,17.3,17.3,17.3,17.3,0,12.009552060264,12.009552060264,12.009552060264,12.009552060264,0,0.0,1.0
2010-10-12,17.3,17.3,17.3,17.3,1800,12.009552060264,12.009552060264,12.009552060264,12.009552060264,2592.93600991438,0.0,1.0
2010-10-13,17.3,17.3,17.3,17.3,0,12.009552060264,12.009552060264,12.009552060264,12.009552060264,0,0.0,1.0
2010-10-14,17.3,17.3,17.3,17.3,0,12.009552060264,12.009552060264,12.009552060264,12.009552060264,0,0.0,1.0
2010-10-15,17.3,17.3,17.3,17.3,0,12.009552060264,12.009552060264,12.009552060264,12.009552060264,0,0.0,1.0
2010-10-18,17.25,17.25,17.25,17.25,200,11.9748423722286,11.9748423722286,11.9748423722286,11.9748423722286,288.104001101597,0.0,1.0
2010-10-19,17.25,17.25,17.25,17.25,0,11.9748423722286,11.9748423722286,11.9748423722286,11.9748423722286,0,0.0,1.0
2010-10-20,17.45,17.45,17.45,17.45,200,12.1136811243704,12.1136811243704,12.1136811243704,12.1136811243704,288.104001101597,0.0,1.0
2010-10-21,16.85,16.85,16.85,16.85,300,11.697164867945,11.697164867945,11.697164867945,11.697164867945,432.156001652397,0.0,1.0
2010-10-22,18.25,18.25,18.25,18.25,200,12.6690361329375,12.6690361329375,12.6690361329375,12.6690361329375,288.104001101597,0.0,1.0
2010-10-25,18.25,18.25,18.25,18.25,0,12.6690361329375,12.6690361329375,12.6690361329375,12.6690361329375,0,0.0,1.0
2010-10-26,18.25,18.25,18.25,18.25,0,12.6690361329375,12.6690361329375,12.6690361329375,12.6690361329375,0,0.0,1.0
2010-10-27,18.25,18.25,18.25,18.25,0,12.6690361329375,12.6690361329375,12.6690361329375,12.6690361329375,0,0.0,1.0
2010-10-28,18.25,18.25,18.25,18.25,0,12.6690361329375,12.6690361329375,12.6690361329375,12.6690361329375,0,0.0,1.0
2010-10-29,18.0,18.0,18.0,18.0,200,12.4954876927602,12.4954876927602,12.4954876927602,12.4954876927602,288.104001101599,0.0,1.0
2010-11-01,18.0,18.0,18.0,18.0,0,12.4954876927602,12.4954876927602,12.4954876927602,12.4954876927602,0,0.0,1.0
2010-11-02,18.1841,18.25,17.1,18.25,7600,12.6232887641068,12.6690361329375,11.8707133081222,12.6690361329375,10947.9520418607,0.0,1.0
2010-11-03,18.18,18.18,18.18,18.18,0,12.6204425696878,12.6204425696878,12.6204425696878,12.6204425696878,0,0.0,1.0
2010-11-04,18.18,18.18,18.18,18.18,0,12.6204425696878,12.6204425696878,12.6204425696878,12.6204425696878,0,0.0,1.0
2010-11-05,18.5,18.5,18.5,18.5,400,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,576.208002203196,0.0,1.0
2010-11-08,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-09,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-10,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-11,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-12,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-15,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-16,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-17,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-18,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-19,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-22,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-23,18.5,18.5,18.5,18.5,0,12.8425845731147,12.8425845731147,12.8425845731147,12.8425845731147,0,0.0,1.0
2010-11-24,17.25,17.25,17.25,17.25,400,11.9748423722286,11.9748423722286,11.9748423722286,11.9748423722286,576.208002203194,0.0,1.0
2010-11-26,17.05,17.05,17.05,17.05,100,11.8360036200868,11.8360036200868,11.8360036200868,11.8360036200868,144.052000550799,0.0,1.0
2010-11-29,17.05,17.05,17.05,17.05,0,11.8360036200868,11.8360036200868,11.8360036200868,11.8360036200868,0,0.0,1.0
2010-11-30,17.95,17.95,17.95,17.95,400,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,576.208002203196,0.0,1.0
2010-12-01,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-02,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-03,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-06,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-07,17.95,17.95,17.95,17.95,100,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,144.052000550799,0.0,1.0
2010-12-08,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-09,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-10,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-13,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-14,17.95,17.95,17.95,17.95,0,12.4607780047248,12.4607780047248,12.4607780047248,12.4607780047248,0,0.0,1.0
2010-12-15,17.15,17.15,17.15,17.15,2000,11.9054229961577,11.9054229961577,11.9054229961577,11.9054229961577,2881.04001101597,0.0,1.0
2010-12-16,18.48,18.5,18.48,18.49,500,12.8287006979005,12.8425845731147,12.8287006979005,12.8356426355076,720.260002753996,0.0,1.0
2010-12-17,18.48,18.48,18.48,18.48,0,12.8287006979005,12.8287006979005,12.8287006979005,12.8287006979005,0,0.0,1.0
2010-12-20,18.1,18.1,18.1,18.1,1100,12.5649070688311,12.5649070688311,12.5649070688311,12.5649070688311,1584.57200605879,0.0,1.0
2010-12-21,18.5,18.5,18.45,18.45,700,12.8425845731147,12.8425845731147,12.8078748850793,12.8078748850793,1008.36400385559,0.0,1.0
2010-12-22,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.19,1.0
2010-12-23,17.5,18.5,17.5,18.5,300,12.2731580693981,12.9744813876494,12.2731580693981,12.9744813876494,427.762762470269,0.0,1.0
2010-12-27,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2010-12-28,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2010-12-29,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2010-12-30,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2010-12-31,17.25,17.25,17.25,17.25,400,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,570.350349960362,0.0,1.0
2011-01-03,17.25,17.25,17.25,17.25,0,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,0,0.0,1.0
2011-01-04,17.25,17.25,17.25,17.25,0,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,0,0.0,1.0
2011-01-05,17.25,17.25,17.25,17.25,0,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,0,0.0,1.0
2011-01-06,17.25,17.25,17.25,17.25,0,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,0,0.0,1.0
2011-01-07,17.25,17.25,17.25,17.25,0,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,0,0.0,1.0
2011-01-10,17.25,17.25,17.25,17.25,0,12.0978272398352,12.0978272398352,12.0978272398352,12.0978272398352,0,0.0,1.0
2011-01-11,17.25,17.25,16.85,16.9,1000,12.0978272398352,12.0978272398352,11.8172979125347,11.8523640784473,1425.8758749009,0.0,1.0
2011-01-12,17.5,17.5,17.5,17.5,400,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,570.350349960358,0.0,1.0
2011-01-13,17.05,17.05,17.05,17.05,900,11.957562576185,11.957562576185,11.957562576185,11.957562576185,1283.28828741081,0.0,1.0
2011-01-14,17.05,17.05,17.05,17.05,0,11.957562576185,11.957562576185,11.957562576185,11.957562576185,0,0.0,1.0
2011-01-18,17.5,17.5,17.5,17.5,200,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,285.175174980179,0.0,1.0
2011-01-19,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2011-01-20,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2011-01-21,17.5,17.5,17.5,17.5,0,12.2731580693981,12.2731580693981,12.2731580693981,12.2731580693981,0,0.0,1.0
2011-01-24,17.8,17.85,17.8,17.85,500,12.4835550648735,12.518621230786,12.4835550648735,12.518621230786,712.937937450448,0.0,1.0
2011-01-25,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-01-26,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-01-27,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-01-28,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-01-31,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-02-01,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-02-02,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-02-03,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-02-04,18.0,18.0,18.0,18.0,200,12.6238197285237,12.6238197285237,12.6238197285237,12.6238197285237,285.17517498018,0.0,1.0
2011-02-07,18.0,18.0,18.0,18.0,0,12.6238197285237,12.6238197285237,12.6238197285237,12.6238197285237,0,0.0,1.0
2011-02-08,18.0,18.0,18.0,18.0,0,12.6238197285237,12.6238197285237,12.6238197285237,12.6238197285237,0,0.0,1.0
2011-02-09,17.8,17.8,17.8,17.8,700,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,998.113112430627,0.0,1.0
2011-02-10,18.25,18.25,18.25,18.25,200,12.7991505580866,12.7991505580866,12.7991505580866,12.7991505580866,285.175174980179,0.0,1.0
2011-02-11,18.25,18.25,18.25,18.25,0,12.7991505580866,12.7991505580866,12.7991505580866,12.7991505580866,0,0.0,1.0
2011-02-14,18.35,18.35,18.1,18.1,4800,12.8692828899117,12.8692828899117,12.6939520603489,12.6939520603489,6844.20419952431,0.0,1.0
2011-02-15,18.5,18.5,18.5,18.5,500,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,712.937937450449,0.0,1.0
2011-02-16,18.5,18.5,18.5,18.5,1300,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,1853.63863737117,0.0,1.0
2011-02-17,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-02-18,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-02-22,18.35,18.35,18.35,18.35,300,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,427.762762470269,0.0,1.0
2011-02-23,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-02-24,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-02-25,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-02-28,18.35,18.35,18.35,18.35,400,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,570.350349960359,0.0,1.0
2011-03-01,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-03-02,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-03-03,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-03-04,18.35,18.35,18.35,18.35,400,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,570.350349960359,0.0,1.0
2011-03-07,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-03-08,18.35,18.35,18.35,18.35,0,12.8692828899117,12.8692828899117,12.8692828899117,12.8692828899117,0,0.0,1.0
2011-03-09,17.85,17.85,17.85,17.85,700,12.518621230786,12.518621230786,12.518621230786,12.518621230786,998.113112430632,0.0,1.0
2011-03-10,17.85,17.85,17.85,17.85,0,12.518621230786,12.518621230786,12.518621230786,12.518621230786,0,0.0,1.0
2011-03-11,17.85,17.85,17.85,17.85,0,12.518621230786,12.518621230786,12.518621230786,12.518621230786,0,0.0,1.0
2011-03-14,17.85,17.85,17.85,17.85,0,12.518621230786,12.518621230786,12.518621230786,12.518621230786,0,0.0,1.0
2011-03-15,18.65,19.0,18.5,18.5,6000,13.0796798853871,13.3251430467751,12.9744813876494,12.9744813876494,8555.25524940538,0.0,1.0
2011-03-16,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-17,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-18,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-21,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-22,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-23,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-24,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-25,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-28,18.65,18.65,18.65,18.65,300,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,427.762762470269,0.0,1.0
2011-03-29,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-30,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-03-31,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-01,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-04,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-05,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-06,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-07,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-08,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-11,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-12,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-13,17.9,17.9,17.9,17.9,200,12.5536873966986,12.5536873966986,12.5536873966986,12.5536873966986,285.17517498018,0.0,1.0
2011-04-14,18.65,18.65,18.65,18.65,700,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,998.113112430628,0.0,1.0
2011-04-15,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-18,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-19,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-20,18.65,18.65,18.65,18.65,0,13.0796798853871,13.0796798853871,13.0796798853871,13.0796798853871,0,0.0,1.0
2011-04-21,18.5,18.5,17.95,17.95,500,12.9744813876494,12.9744813876494,12.5887535626112,12.5887535626112,712.937937450449,0.0,1.0
2011-04-25,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-04-26,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-04-27,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-04-28,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-04-29,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-05-02,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-05-03,18.5,18.5,18.5,18.5,0,12.9744813876494,12.9744813876494,12.9744813876494,12.9744813876494,0,0.0,1.0
2011-05-04,17.8,17.8,17.8,17.8,200,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,285.175174980179,0.0,1.0
2011-05-05,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-05-06,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-05-09,17.8,17.8,17.8,17.8,0,12.4835550648735,12.4835550648735,12.4835550648735,12.4835550648735,0,0.0,1.0
2011-05-10,17.9,17.9,17.9,17.9,500,12.5536873966986,12.5536873966986,12.5536873966986,12.5536873966986,712.937937450449,0.0,1.0
2011-05-11,17.9,17.9,17.9,17.9,0,12.5536873966986,12.5536873966986,12.5536873966986,12.5536873966986,0,0.0,1.0
2011-05-12,17.95,17.95,17.95,17.95,500,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,712.937937450447,0.0,1.0
2011-05-13,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-16,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-17,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-18,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-19,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-20,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-23,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-24,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-25,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-26,17.95,17.95,17.95,17.95,0,12.5887535626112,12.5887535626112,12.5887535626112,12.5887535626112,0,0.0,1.0
2011-05-27,18.5,18.5,18.5,18.5,100,13.1077328181171,13.1077328181171,13.1077328181171,13.1077328181171,141.13806145354,0.19,1.0
2011-05-31,18.5,18.5,18.5,18.5,0,13.1077328181171,13.1077328181171,13.1077328181171,13.1077328181171,0,0.0,1.0
2011-06-01,18.5,18.5,18.5,18.5,0,13.1077328181171,13.1077328181171,13.1077328181171,13.1077328181171,0,0.0,1.0
2011-06-02,17.85,17.85,17.85,17.85,800,12.6471908542374,12.6471908542374,12.6471908542374,12.6471908542374,1129.10449162832,0.0,1.0
2011-06-03,18.0,18.0,18.0,18.0,200,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,282.276122907081,0.0,1.0
2011-06-06,18.9,19.0,18.2,18.2,5400,13.3911432574278,13.4619958672554,12.8951749886342,12.8951749886342,7621.45531849115,0.0,1.0
2011-06-07,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-08,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-09,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-10,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-13,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-14,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-15,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-16,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-17,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-20,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-06-21,18.05,18.05,18.05,18.05,300,12.7888960738927,12.7888960738927,12.7888960738927,12.7888960738927,423.414184360619,0.0,1.0
2011-06-22,18.25,18.25,18.05,18.05,27100,12.930601293548,12.930601293548,12.7888960738927,12.7888960738927,38248.4146539093,0.0,1.0
2011-06-23,18.6,18.95,18.6,18.95,14100,13.1785854279448,13.4265695623416,13.1785854279448,13.4265695623416,19900.4666649491,0.0,1.0
2011-06-24,18.6,18.6,18.6,18.6,0,13.1785854279448,13.1785854279448,13.1785854279448,13.1785854279448,0,0.0,1.0
2011-06-27,18.6,18.6,18.6,18.6,0,13.1785854279448,13.1785854279448,13.1785854279448,13.1785854279448,0,0.0,1.0
2011-06-28,18.6,18.6,18.6,18.6,0,13.1785854279448,13.1785854279448,13.1785854279448,13.1785854279448,0,0.0,1.0
2011-06-29,18.0,18.5,18.0,18.5,600,12.7534697689788,13.1077328181171,12.7534697689788,13.1077328181171,846.828368721243,0.0,1.0
2011-06-30,18.0,18.0,18.0,18.0,0,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,0,0.0,1.0
2011-07-01,18.0,18.0,18.0,18.0,0,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,0,0.0,1.0
2011-07-05,18.95,18.95,18.95,18.95,500,13.4265695623416,13.4265695623416,13.4265695623416,13.4265695623416,705.690307267701,0.0,1.0
2011-07-06,18.95,18.95,18.95,18.95,0,13.4265695623416,13.4265695623416,13.4265695623416,13.4265695623416,0,0.0,1.0
2011-07-07,18.94,18.94,18.94,18.94,200,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,282.276122907079,0.0,1.0
2011-07-08,18.94,18.94,18.94,18.94,0,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,0,0.0,1.0
2011-07-11,18.94,18.94,18.94,18.94,0,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,0,0.0,1.0
2011-07-12,18.94,18.94,18.94,18.94,0,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,0,0.0,1.0
2011-07-13,18.94,18.94,18.94,18.94,0,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,0,0.0,1.0
2011-07-14,18.94,18.94,18.94,18.94,0,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,0,0.0,1.0
2011-07-15,18.94,18.94,18.94,18.94,0,13.4194843013589,13.4194843013589,13.4194843013589,13.4194843013589,0,0.0,1.0
2011-07-18,18.95,18.95,18.95,18.95,100,13.4265695623416,13.4265695623416,13.4265695623416,13.4265695623416,141.13806145354,0.0,1.0
2011-07-19,18.95,18.95,18.95,18.95,0,13.4265695623416,13.4265695623416,13.4265695623416,13.4265695623416,0,0.0,1.0
2011-07-20,18.95,18.95,18.95,18.95,0,13.4265695623416,13.4265695623416,13.4265695623416,13.4265695623416,0,0.0,1.0
2011-07-21,18.07,18.07,18.07,18.07,300,12.8030665958582,12.8030665958582,12.8030665958582,12.8030665958582,423.41418436062,0.0,1.0
2011-07-22,18.07,18.07,18.07,18.07,0,12.8030665958582,12.8030665958582,12.8030665958582,12.8030665958582,0,0.0,1.0
2011-07-25,18.07,18.07,18.07,18.07,0,12.8030665958582,12.8030665958582,12.8030665958582,12.8030665958582,0,0.0,1.0
2011-07-26,18.07,18.07,18.07,18.07,0,12.8030665958582,12.8030665958582,12.8030665958582,12.8030665958582,0,0.0,1.0
2011-07-27,18.07,18.07,18.07,18.07,0,12.8030665958582,12.8030665958582,12.8030665958582,12.8030665958582,0,0.0,1.0
2011-07-28,18.07,18.07,18.07,18.07,0,12.8030665958582,12.8030665958582,12.8030665958582,12.8030665958582,0,0.0,1.0
2011-07-29,18.08,18.08,18.08,18.08,500,12.810151856841,12.810151856841,12.810151856841,12.810151856841,705.690307267698,0.0,1.0
2011-08-01,18.08,18.08,18.08,18.08,0,12.810151856841,12.810151856841,12.810151856841,12.810151856841,0,0.0,1.0
2011-08-02,18.28,18.28,18.28,18.28,500,12.9518570764963,12.9518570764963,12.9518570764963,12.9518570764963,705.690307267699,0.0,1.0
2011-08-03,18.28,18.28,18.28,18.28,0,12.9518570764963,12.9518570764963,12.9518570764963,12.9518570764963,0,0.0,1.0
2011-08-04,18.28,18.28,18.28,18.28,0,12.9518570764963,12.9518570764963,12.9518570764963,12.9518570764963,0,0.0,1.0
2011-08-05,18.28,18.28,18.28,18.28,0,12.9518570764963,12.9518570764963,12.9518570764963,12.9518570764963,0,0.0,1.0
2011-08-08,18.01,18.01,18.01,18.01,100,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,141.13806145354,0.0,1.0
2011-08-09,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-08-10,18.01,18.01,18.01,18.01,200,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,282.27612290708,0.0,1.0
2011-08-11,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-08-12,18.01,18.01,18.01,18.01,200,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,282.27612290708,0.0,1.0
2011-08-15,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-08-16,18.38,18.38,18.38,18.38,500,13.022709686324,13.022709686324,13.022709686324,13.022709686324,705.690307267697,0.0,1.0
2011-08-17,18.8,18.8,18.8,18.8,400,13.3202906476001,13.3202906476001,13.3202906476001,13.3202906476001,564.552245814161,0.0,1.0
2011-08-18,18.45,18.45,18.45,18.45,400,13.0723065132033,13.0723065132033,13.0723065132033,13.0723065132033,564.55224581416,0.0,1.0
2011-08-19,18.45,18.45,18.45,18.45,0,13.0723065132033,13.0723065132033,13.0723065132033,13.0723065132033,0,0.0,1.0
2011-08-22,18.6,18.6,18.5,18.5,800,13.1785854279448,13.1785854279448,13.1077328181171,13.1077328181171,1129.10449162832,0.0,1.0
2011-08-23,18.7,18.7,18.7,18.7,2100,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,2963.89929052433,0.0,1.0
2011-08-24,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-08-25,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-08-26,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-08-29,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-08-30,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-08-31,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-01,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-02,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-06,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-07,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-08,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-09,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-12,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-13,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-14,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-15,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-16,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-19,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-20,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-21,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-22,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-23,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-26,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-27,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-28,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-29,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-09-30,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-10-03,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-10-04,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-10-05,18.7,18.7,18.7,18.7,0,13.2494380377725,13.2494380377725,13.2494380377725,13.2494380377725,0,0.0,1.0
2011-10-06,18.68,18.68,18.68,18.68,100,13.2352675158069,13.2352675158069,13.2352675158069,13.2352675158069,141.13806145354,0.0,1.0
2011-10-07,18.01,18.01,18.01,18.01,200,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,282.27612290708,0.0,1.0
2011-10-10,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-11,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-12,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-13,18.01,18.01,18.01,18.01,1100,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,1552.51867598894,0.0,1.0
2011-10-14,18.01,18.01,18.01,18.01,700,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,987.966430174781,0.0,1.0
2011-10-17,18.01,18.01,18.01,18.01,700,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,987.966430174781,0.0,1.0
2011-10-18,18.01,18.01,18.01,18.01,200,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,282.27612290708,0.0,1.0
2011-10-19,18.01,18.01,18.01,18.01,200,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,282.27612290708,0.0,1.0
2011-10-20,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-21,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-24,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-25,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-26,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-27,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-28,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-10-31,18.01,18.01,18.01,18.01,0,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,0,0.0,1.0
2011-11-01,18.1,18.1,18.04,18.04,1400,12.8243223788065,12.8243223788065,12.7818108129099,12.7818108129099,1975.93286034956,0.0,1.0
2011-11-02,18.8,18.8,18.68,18.68,4600,13.3202906476001,13.3202906476001,13.2352675158069,13.2352675158069,6492.35082686285,0.0,1.0
2011-11-03,18.8,18.8,18.8,18.8,0,13.3202906476001,13.3202906476001,13.3202906476001,13.3202906476001,0,0.0,1.0
2011-11-04,18.8,18.8,18.8,18.8,0,13.3202906476001,13.3202906476001,13.3202906476001,13.3202906476001,0,0.0,1.0
2011-11-07,18.9,18.9,18.9,18.9,300,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,423.414184360619,0.0,1.0
2011-11-08,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-11-09,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-11-10,18.0,18.0,18.0,18.0,200,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,282.276122907081,0.0,1.0
2011-11-11,18.0,18.0,18.0,18.0,0,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,0,0.0,1.0
2011-11-14,18.0,18.0,18.0,18.0,0,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,0,0.0,1.0
2011-11-15,18.0,18.0,18.0,18.0,0,12.7534697689788,12.7534697689788,12.7534697689788,12.7534697689788,0,0.0,1.0
2011-11-16,18.01,18.5,18.01,18.5,400,12.7605550299616,13.1077328181171,12.7605550299616,13.1077328181171,564.55224581416,0.0,1.0
2011-11-17,18.05,18.05,18.05,18.05,100,12.7888960738927,12.7888960738927,12.7888960738927,12.7888960738927,141.13806145354,0.0,1.0
2011-11-18,18.05,18.05,18.05,18.05,0,12.7888960738927,12.7888960738927,12.7888960738927,12.7888960738927,0,0.0,1.0
2011-11-21,18.01,18.01,18.01,18.01,300,12.7605550299616,12.7605550299616,12.7605550299616,12.7605550299616,423.41418436062,0.0,1.0
2011-11-22,18.9,18.9,18.5,18.5,1300,13.3911432574278,13.3911432574278,13.1077328181171,13.1077328181171,1834.79479889602,0.0,1.0
2011-11-23,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-11-25,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-11-28,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-11-29,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-11-30,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-12-01,18.9,18.9,18.9,18.9,0,13.3911432574278,13.3911432574278,13.3911432574278,13.3911432574278,0,0.0,1.0
2011-12-02,18.1,18.1,18.1,18.1,300,12.8243223788065,12.8243223788065,12.8243223788065,12.8243223788065,423.41418436062,0.0,1.0
2011-12-05,18.1,18.1,18.1,18.1,0,12.8243223788065,12.8243223788065,12.8243223788065,12.8243223788065,0,0.0,1.0
2011-12-06,18.1,18.1,18.1,18.1,0,12.8243223788065,12.8243223788065,12.8243223788065,12.8243223788065,0,0.0,1.0
2011-12-07,19.4,19.4,18.4,18.4,6300,13.7454063065661,13.7454063065661,13.0368802082895,13.0368802082895,8891.69787157301,0.0,1.0
2011-12-08,19.6,19.6,19.25,19.25,6100,13.8871115262214,13.8871115262214,13.6391273918246,13.6391273918246,8609.42174866594,0.0,1.0
2011-12-09,19.6,19.6,19.6,19.6,0,13.8871115262214,13.8871115262214,13.8871115262214,13.8871115262214,0,0.0,1.0
2011-12-12,19.0,19.0,19.0,19.0,200,13.4619958672554,13.4619958672554,13.4619958672554,13.4619958672554,282.276122907081,0.0,1.0
2011-12-13,19.0,19.0,19.0,19.0,0,13.4619958672554,13.4619958672554,13.4619958672554,13.4619958672554,0,0.0,1.0
2011-12-14,19.0,19.0,19.0,19.0,0,13.4619958672554,13.4619958672554,13.4619958672554,13.4619958672554,0,0.0,1.0
2011-12-15,19.0,19.0,19.0,19.0,0,13.4619958672554,13.4619958672554,13.4619958672554,13.4619958672554,0,0.0,1.0
2011-12-16,19.0,19.0,19.0,19.0,0,13.4619958672554,13.4619958672554,13.4619958672554,13.4619958672554,0,0.0,1.0
2011-12-19,19.0,19.0,19.0,19.0,0,13.4619958672554,13.4619958672554,13.4619958672554,13.4619958672554,0,0.0,1.0
2011-12-20,18.05,18.05,18.05,18.05,400,12.7888960738927,12.7888960738927,12.7888960738927,12.7888960738927,564.552245814159,0.0,1.0
2011-12-21,20.0,20.0,18.1,18.1,6000,14.3193124461701,14.3193124461701,12.958977763784,12.958977763784,8380.29063553926,0.21,1.0
2011-12-22,20.0,20.0,20.0,20.0,0,14.3193124461701,14.3193124461701,14.3193124461701,14.3193124461701,0,0.0,1.0
2011-12-23,20.0,20.0,20.0,20.0,0,14.3193124461701,14.3193124461701,14.3193124461701,14.3193124461701,0,0.0,1.0
2011-12-27,20.0,20.0,20.0,20.0,0,14.3193124461701,14.3193124461701,14.3193124461701,14.3193124461701,0,0.0,1.0
2011-12-28,20.0,20.0,20.0,20.0,0,14.3193124461701,14.3193124461701,14.3193124461701,14.3193124461701,0,0.0,1.0
2011-12-29,18.45,18.45,18.45,18.45,400,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,558.686042369284,0.0,1.0
2011-12-30,18.45,18.45,18.45,18.45,200,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,279.343021184642,0.0,1.0
2012-01-03,18.45,18.45,18.45,18.45,0,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,0,0.0,1.0
2012-01-04,18.45,18.45,18.45,18.45,0,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,0,0.0,1.0
2012-01-05,18.45,18.45,18.45,18.45,100,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,139.671510592321,0.0,1.0
2012-01-06,18.45,18.45,18.45,18.45,0,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,0,0.0,1.0
2012-01-09,18.45,18.45,18.45,18.45,0,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,0,0.0,1.0
2012-01-10,18.45,18.45,18.45,18.45,0,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,0,0.0,1.0
2012-01-11,18.45,18.45,18.45,18.45,0,13.2095657315919,13.2095657315919,13.2095657315919,13.2095657315919,0,0.0,1.0
2012-01-12,19.0,19.0,19.0,19.0,400,13.6033468238616,13.6033468238616,13.6033468238616,13.6033468238616,558.686042369284,0.0,1.0
2012-01-13,19.22,19.22,19.06,19.06,1300,13.7608592607695,13.7608592607695,13.6463047612001,13.6463047612001,1815.72963770017,0.0,1.0
2012-01-17,19.22,19.22,19.22,19.22,0,13.7608592607695,13.7608592607695,13.7608592607695,13.7608592607695,0,0.0,1.0
2012-01-18,19.06,19.06,19.06,19.06,600,13.6463047612001,13.6463047612001,13.6463047612001,13.6463047612001,838.029063553926,0.0,1.0
2012-01-19,19.06,19.06,19.06,19.06,0,13.6463047612001,13.6463047612001,13.6463047612001,13.6463047612001,0,0.0,1.0
2012-01-20,19.0,19.0,19.0,19.0,700,13.6033468238616,13.6033468238616,13.6033468238616,13.6033468238616,977.700574146246,0.0,1.0
2012-01-23,19.0,19.0,19.0,19.0,0,13.6033468238616,13.6033468238616,13.6033468238616,13.6033468238616,0,0.0,1.0
2012-01-24,19.0,19.0,19.0,19.0,0,13.6033468238616,13.6033468238616,13.6033468238616,13.6033468238616,0,0.0,1.0
2012-01-25,19.72,19.72,19.72,19.72,200,14.1188420719238,14.1188420719238,14.1188420719238,14.1188420719238,279.34302118464,0.0,1.0
2012-01-26,19.72,19.72,19.72,19.72,0,14.1188420719238,14.1188420719238,14.1188420719238,14.1188420719238,0,0.0,1.0
2012-01-27,19.45,19.45,19.45,19.45,500,13.9255313539005,13.9255313539005,13.9255313539005,13.9255313539005,698.357552961601,0.0,1.0
2012-01-30,19.45,19.45,19.45,19.45,0,13.9255313539005,13.9255313539005,13.9255313539005,13.9255313539005,0,0.0,1.0
2012-01-31,19.45,19.45,19.45,19.45,0,13.9255313539005,13.9255313539005,13.9255313539005,13.9255313539005,0,0.0,1.0
2012-02-01,19.45,19.45,19.45,19.45,0,13.9255313539005,13.9255313539005,13.9255313539005,13.9255313539005,0,0.0,1.0
2012-02-02,19.7,19.7,19.7,19.7,1200,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,1676.05812710784,0.0,1.0
2012-02-03,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-06,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-07,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-08,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-09,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-10,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-13,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-14,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-15,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-16,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-17,19.7,19.7,19.7,19.7,0,14.1045227594776,14.1045227594776,14.1045227594776,14.1045227594776,0,0.0,1.0
2012-02-21,22.0,22.0,20.0,20.0,2000,15.7512436907871,15.7512436907871,14.3193124461701,14.3193124461701,2793.43021184642,0.0,1.0
2012-02-22,21.0,21.0,21.0,21.0,2200,15.0352780684786,15.0352780684786,15.0352780684786,15.0352780684786,3072.77323303106,0.0,1.0
2012-02-23,22.15,22.15,20.26,20.26,3000,15.8586385341334,15.8586385341334,14.5054635079703,14.5054635079703,4190.14531776962,0.0,1.0
2012-02-24,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-02-27,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-02-28,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-02-29,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-03-01,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-03-02,21.0,21.0,21.0,21.0,100,15.0352780684786,15.0352780684786,15.0352780684786,15.0352780684786,139.671510592321,0.0,1.0
2012-03-05,21.0,21.0,21.0,21.0,0,15.0352780684786,15.0352780684786,15.0352780684786,15.0352780684786,0,0.0,1.0
2012-03-06,21.0,21.0,21.0,21.0,0,15.0352780684786,15.0352780684786,15.0352780684786,15.0352780684786,0,0.0,1.0
2012-03-07,21.0,21.0,21.0,21.0,2100,15.0352780684786,15.0352780684786,15.0352780684786,15.0352780684786,2933.10172243874,0.0,1.0
2012-03-08,22.5,22.5,21.5,21.5,1700,16.1092265019414,16.1092265019414,15.3932608796329,15.3932608796329,2374.41568006945,0.0,1.0
2012-03-09,22.25,23.45,21.75,22.5,5100,15.9302350963643,16.7893938431345,15.57225228521,16.1092265019414,7123.24704020834,0.0,1.0
2012-03-12,23.0,23.0,22.0,22.0,2100,16.4672093130957,16.4672093130957,15.7512436907871,15.7512436907871,2933.10172243872,0.0,1.0
2012-03-13,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-14,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-15,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-16,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-19,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-20,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-21,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-22,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-23,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-26,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-27,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-28,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-29,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-03-30,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-02,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-03,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-04,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-05,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-09,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-10,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-11,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-12,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-13,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-04-16,23.9,23.9,23.49,23.49,900,17.1115783731733,17.1115783731733,16.8180324680268,16.8180324680268,1257.04359533089,0.0,1.0
2012-04-17,23.9,23.9,23.9,23.9,0,17.1115783731733,17.1115783731733,17.1115783731733,17.1115783731733,0,0.0,1.0
2012-04-18,23.9,23.9,23.9,23.9,0,17.1115783731733,17.1115783731733,17.1115783731733,17.1115783731733,0,0.0,1.0
2012-04-19,21.6,21.6,21.6,21.6,800,15.4648574418637,15.4648574418637,15.4648574418637,15.4648574418637,1117.37208473857,0.0,1.0
2012-04-20,22.5,22.5,22.5,22.5,400,16.1092265019414,16.1092265019414,16.1092265019414,16.1092265019414,558.686042369282,0.0,1.0
2012-04-23,22.5,22.5,22.5,22.5,0,16.1092265019414,16.1092265019414,16.1092265019414,16.1092265019414,0,0.0,1.0
2012-04-24,22.5,22.5,22.5,22.5,0,16.1092265019414,16.1092265019414,16.1092265019414,16.1092265019414,0,0.0,1.0
2012-04-25,22.5,22.5,22.5,22.5,0,16.1092265019414,16.1092265019414,16.1092265019414,16.1092265019414,0,0.0,1.0
2012-04-26,22.5,22.5,22.5,22.5,0,16.1092265019414,16.1092265019414,16.1092265019414,16.1092265019414,0,0.0,1.0
2012-04-27,22.75,22.75,22.75,22.75,200,16.2882179075185,16.2882179075185,16.2882179075185,16.2882179075185,279.343021184642,0.0,1.0
2012-04-30,22.75,22.75,22.75,22.75,0,16.2882179075185,16.2882179075185,16.2882179075185,16.2882179075185,0,0.0,1.0
2012-05-01,22.75,22.75,22.75,22.75,0,16.2882179075185,16.2882179075185,16.2882179075185,16.2882179075185,0,0.0,1.0
2012-05-02,22.75,22.75,22.75,22.75,0,16.2882179075185,16.2882179075185,16.2882179075185,16.2882179075185,0,0.0,1.0
2012-05-03,26.0,26.0,25.0,25.0,2300,18.6151061800212,18.6151061800212,17.8991405577127,17.8991405577127,3212.44474362337,0.0,1.0
2012-05-04,26.0,26.0,26.0,26.0,0,18.6151061800212,18.6151061800212,18.6151061800212,18.6151061800212,0,0.0,1.0
2012-05-07,26.0,26.0,26.0,26.0,0,18.6151061800212,18.6151061800212,18.6151061800212,18.6151061800212,0,0.0,1.0
2012-05-08,23.0,23.0,22.5,22.5,400,16.4672093130957,16.4672093130957,16.1092265019414,16.1092265019414,558.686042369281,0.0,1.0
2012-05-09,23.0,23.0,23.0,23.0,0,16.4672093130957,16.4672093130957,16.4672093130957,16.4672093130957,0,0.0,1.0
2012-05-10,25.74,25.74,25.74,25.74,100,18.428955118221,18.428955118221,18.428955118221,18.428955118221,139.67151059232,0.0,1.0
2012-05-11,25.74,25.74,25.74,25.74,0,18.428955118221,18.428955118221,18.428955118221,18.428955118221,0,0.0,1.0
2012-05-14,25.74,25.74,25.74,25.74,0,18.428955118221,18.428955118221,18.428955118221,18.428955118221,0,0.0,1.0
2012-05-15,25.74,25.74,25.74,25.74,0,18.428955118221,18.428955118221,18.428955118221,18.428955118221,0,0.0,1.0
2012-05-16,25.74,25.74,25.74,25.74,0,18.428955118221,18.428955118221,18.428955118221,18.428955118221,0,0.0,1.0
2012-05-17,25.74,25.74,25.74,25.74,0,18.428955118221,18.428955118221,18.428955118221,18.428955118221,0,0.0,1.0
2012-05-18,25.74,25.74,25.74,25.74,0,18.428955118221,18.428955118221,18.428955118221,18.428955118221,0,0.0,1.0
2012-05-21,25.5,25.5,25.5,25.5,700,18.2571233688669,18.2571233688669,18.2571233688669,18.2571233688669,977.700574146245,0.0,1.0
2012-05-22,25.5,25.5,25.5,25.5,0,18.2571233688669,18.2571233688669,18.2571233688669,18.2571233688669,0,0.0,1.0
2012-05-23,22.15,22.15,22.15,22.15,500,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,698.357552961604,0.0,1.0
2012-05-24,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-05-25,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-05-29,22.15,22.15,22.15,22.15,0,15.8586385341334,15.8586385341334,15.8586385341334,15.8586385341334,0,0.0,1.0
2012-05-30,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.21,1.0
2012-05-31,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-01,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-04,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-05,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-06,24.0,24.0,24.0,24.0,200,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,276.71949549373,0.0,1.0
2012-06-07,22.15,22.15,22.15,22.15,100,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,138.359747746865,0.0,1.0
2012-06-08,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-11,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-12,22.15,22.15,22.15,22.15,0,16.0089913148182,16.0089913148182,16.0089913148182,16.0089913148182,0,0.0,1.0
2012-06-13,22.25,22.25,22.25,22.25,400,16.0812666706413,16.0812666706413,16.0812666706413,16.0812666706413,553.438990987461,0.0,1.0
2012-06-14,22.74,22.74,22.74,22.74,500,16.4354159141745,16.4354159141745,16.4354159141745,16.4354159141745,691.798738734327,0.0,1.0
2012-06-15,22.74,22.74,22.74,22.74,0,16.4354159141745,16.4354159141745,16.4354159141745,16.4354159141745,0,0.0,1.0
2012-06-18,22.74,22.74,22.74,22.74,0,16.4354159141745,16.4354159141745,16.4354159141745,16.4354159141745,0,0.0,1.0
2012-06-19,22.74,22.74,22.74,22.74,0,16.4354159141745,16.4354159141745,16.4354159141745,16.4354159141745,0,0.0,1.0
2012-06-20,22.74,22.74,22.74,22.74,0,16.4354159141745,16.4354159141745,16.4354159141745,16.4354159141745,0,0.0,1.0
2012-06-21,23.49,23.49,23.34,23.34,1900,16.9774810828478,16.9774810828478,16.8690680491132,16.8690680491132,2628.83520719044,0.0,1.0
2012-06-22,25.75,25.75,25.75,25.75,200,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,276.719495493729,0.0,1.0
2012-06-25,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-06-26,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-06-27,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-06-28,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-06-29,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-07-02,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-07-03,25.75,25.75,25.75,25.75,0,18.6109041244501,18.6109041244501,18.6109041244501,18.6109041244501,0,0.0,1.0
2012-07-05,26.0,26.0,25.99,25.99,1000,18.7915925140078,18.7915925140078,18.7843649784255,18.7843649784255,1383.59747746865,0.0,1.0
2012-07-06,26.0,26.0,26.0,26.0,0,18.7915925140078,18.7915925140078,18.7915925140078,18.7915925140078,0,0.0,1.0
2012-07-09,26.0,26.0,26.0,26.0,0,18.7915925140078,18.7915925140078,18.7915925140078,18.7915925140078,0,0.0,1.0
2012-07-10,26.0,26.0,26.0,26.0,0,18.7915925140078,18.7915925140078,18.7915925140078,18.7915925140078,0,0.0,1.0
2012-07-11,26.0,26.0,26.0,26.0,0,18.7915925140078,18.7915925140078,18.7915925140078,18.7915925140078,0,0.0,1.0
2012-07-12,22.17,22.17,22.17,22.17,300,16.0234463859828,16.0234463859828,16.0234463859828,16.0234463859828,415.079243240596,0.0,1.0
2012-07-13,22.17,22.17,22.17,22.17,0,16.0234463859828,16.0234463859828,16.0234463859828,16.0234463859828,0,0.0,1.0
2012-07-16,22.27,22.27,22.27,22.27,100,16.0957217418059,16.0957217418059,16.0957217418059,16.0957217418059,138.359747746865,0.0,1.0
2012-07-17,22.27,22.27,22.27,22.27,0,16.0957217418059,16.0957217418059,16.0957217418059,16.0957217418059,0,0.0,1.0
2012-07-18,22.27,22.27,22.27,22.27,0,16.0957217418059,16.0957217418059,16.0957217418059,16.0957217418059,0,0.0,1.0
2012-07-19,22.27,22.27,22.27,22.27,0,16.0957217418059,16.0957217418059,16.0957217418059,16.0957217418059,0,0.0,1.0
2012-07-20,22.27,22.27,22.27,22.27,0,16.0957217418059,16.0957217418059,16.0957217418059,16.0957217418059,0,0.0,1.0
2012-07-23,22.27,22.27,22.27,22.27,0,16.0957217418059,16.0957217418059,16.0957217418059,16.0957217418059,0,0.0,1.0
2012-07-24,24.0,24.0,24.0,24.0,400,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,553.43899098746,0.0,1.0
2012-07-25,24.0,24.0,24.0,24.0,0,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,0,0.0,1.0
2012-07-26,24.0,24.0,24.0,24.0,0,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,0,0.0,1.0
2012-07-27,24.0,24.0,24.0,24.0,2100,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,2905.55470268416,0.0,1.0
2012-07-30,27.0,27.0,27.0,27.0,200,19.5143460722389,19.5143460722389,19.5143460722389,19.5143460722389,276.71949549373,0.0,1.0
2012-07-31,25.0,25.0,25.0,25.0,4200,18.0688389557768,18.0688389557768,18.0688389557768,18.0688389557768,5811.10940536832,0.0,1.0
2012-08-01,26.0,27.0,26.0,27.0,300,18.7915925140078,19.5143460722389,18.7915925140078,19.5143460722389,415.079243240596,0.0,1.0
2012-08-02,26.0,26.0,26.0,26.0,0,18.7915925140078,18.7915925140078,18.7915925140078,18.7915925140078,0,0.0,1.0
2012-08-03,26.0,26.0,26.0,26.0,0,18.7915925140078,18.7915925140078,18.7915925140078,18.7915925140078,0,0.0,1.0
2012-08-06,24.0,24.5,24.0,24.5,400,17.3460853975457,17.7074621766612,17.3460853975457,17.7074621766612,553.43899098746,0.0,1.0
2012-08-07,24.0,24.0,24.0,24.0,0,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,0,0.0,1.0
2012-08-08,24.0,24.0,24.0,24.0,0,17.3460853975457,17.3460853975457,17.3460853975457,17.3460853975457,0,0.0,1.0
2012-08-09,25.5,25.5,25.5,25.5,400,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,553.43899098746,0.0,1.0
2012-08-10,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-13,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-14,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-15,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-16,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-17,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-20,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-21,25.0,25.0,24.99,25.0,2400,18.0688389557768,18.0688389557768,18.0616114201944,18.0688389557768,3320.63394592475,0.0,1.0
2012-08-22,24.5,24.5,24.5,24.5,400,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,553.438990987461,0.0,1.0
2012-08-23,25.5,25.5,25.0,25.0,1000,18.4302157348923,18.4302157348923,18.0688389557768,18.0688389557768,1383.59747746865,0.0,1.0
2012-08-24,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-27,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-28,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-29,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-30,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-08-31,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-04,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-05,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-06,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-07,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-10,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-11,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-12,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-13,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-14,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-17,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-18,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-19,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-20,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-21,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-24,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-25,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-26,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-27,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-09-28,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-01,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-02,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-03,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-04,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-05,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-08,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-09,25.5,25.5,25.5,25.5,0,18.4302157348923,18.4302157348923,18.4302157348923,18.4302157348923,0,0.0,1.0
2012-10-10,24.5,24.5,24.5,24.5,200,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,276.71949549373,0.0,1.0
2012-10-11,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-12,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-15,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-16,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-17,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-18,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-19,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-22,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-23,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-24,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-25,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-26,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-10-31,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-11-01,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-11-02,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-11-05,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-11-06,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-11-07,24.5,24.5,24.5,24.5,0,17.7074621766612,17.7074621766612,17.7074621766612,17.7074621766612,0,0.0,1.0
2012-11-08,24.0,24.05,24.0,24.05,400,17.3460853975457,17.3822230754572,17.3460853975457,17.3822230754572,553.43899098746,0.0,1.0
2012-11-09,24.06,24.06,24.06,24.06,500,17.3894506110396,17.3894506110396,17.3894506110396,17.3894506110396,691.798738734323,0.0,1.0
2012-11-12,25.0,25.0,25.0,25.0,1000,18.0688389557768,18.0688389557768,18.0688389557768,18.0688389557768,1383.59747746865,0.0,1.0
2012-11-13,25.1,25.1,25.1,25.1,1800,18.1411143115999,18.1411143115999,18.1411143115999,18.1411143115999,2490.47545944357,0.0,1.0
2012-11-14,25.1,25.1,25.1,25.1,0,18.1411143115999,18.1411143115999,18.1411143115999,18.1411143115999,0,0.0,1.0
2012-11-15,25.1,25.1,25.1,25.1,0,18.1411143115999,18.1411143115999,18.1411143115999,18.1411143115999,0,0.0,1.0
2012-11-16,25.1,25.1,25.1,25.1,0,18.1411143115999,18.1411143115999,18.1411143115999,18.1411143115999,0,0.0,1.0
2012-11-19,23.08,23.08,23.08,23.08,1000,16.6811521239731,16.6811521239731,16.6811521239731,16.6811521239731,1383.59747746865,0.0,1.0
2012-11-20,23.08,23.08,23.08,23.08,0,16.6811521239731,16.6811521239731,16.6811521239731,16.6811521239731,0,0.0,1.0
2012-11-21,23.08,23.08,23.08,23.08,0,16.6811521239731,16.6811521239731,16.6811521239731,16.6811521239731,0,0.0,1.0
2012-11-23,23.08,23.08,23.08,23.08,0,16.6811521239731,16.6811521239731,16.6811521239731,16.6811521239731,0,0.0,1.0
2012-11-26,23.08,23.08,23.08,23.08,0,16.6811521239731,16.6811521239731,16.6811521239731,16.6811521239731,0,0.0,1.0
2012-11-27,23.08,23.08,23.08,23.08,0,16.6811521239731,16.6811521239731,16.6811521239731,16.6811521239731,0,0.0,1.0
2012-11-28,23.08,23.08,23.08,23.08,1000,16.8329303712016,16.8329303712016,16.8329303712016,16.8329303712016,1371.12193129998,0.21,1.0
2012-11-29,23.08,23.08,23.08,23.08,0,16.8329303712016,16.8329303712016,16.8329303712016,16.8329303712016,0,0.0,1.0
2012-11-30,23.08,23.08,23.08,23.08,0,16.8329303712016,16.8329303712016,16.8329303712016,16.8329303712016,0,0.0,1.0
2012-12-03,23.08,23.08,23.08,23.08,0,16.8329303712016,16.8329303712016,16.8329303712016,16.8329303712016,0,0.0,1.0
2012-12-04,23.75,23.75,23.75,23.75,700,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,959.785351909981,0.0,1.0
2012-12-05,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-06,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-07,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-10,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-11,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-12,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-13,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2012-12-14,23.09,23.09,23.09,23.09,300,16.8402236685895,16.8402236685895,16.8402236685895,16.8402236685895,411.336579389993,0.0,1.0
2012-12-17,23.1,23.1,23.1,23.1,500,16.8475169659774,16.8475169659774,16.8475169659774,16.8475169659774,685.560965649987,0.0,1.0
2012-12-18,24.99,24.99,24.99,24.99,100,18.2259501722846,18.2259501722846,18.2259501722846,18.2259501722846,137.112193129998,0.0,1.0
2012-12-19,24.99,24.99,24.99,24.99,0,18.2259501722846,18.2259501722846,18.2259501722846,18.2259501722846,0,0.0,1.0
2012-12-20,24.99,24.99,24.99,24.99,0,18.2259501722846,18.2259501722846,18.2259501722846,18.2259501722846,0,0.0,1.0
2012-12-21,24.0,24.0,24.0,24.0,1000,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,1371.12193129997,0.0,1.0
2012-12-24,24.0,24.0,24.0,24.0,0,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,0,0.0,1.0
2012-12-26,24.0,24.0,24.0,24.0,0,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,0,0.0,1.0
2012-12-27,22.1,23.1,22.1,23.1,900,16.1181872271905,16.8475169659774,16.1181872271905,16.8475169659774,1234.00973816998,0.0,1.0
2012-12-28,22.75,22.75,22.0,22.0,400,16.592251557402,16.592251557402,16.0452542533118,16.0452542533118,548.448772519989,0.0,1.0
2012-12-31,22.75,22.75,22.75,22.75,0,16.592251557402,16.592251557402,16.592251557402,16.592251557402,0,0.0,1.0
2013-01-02,22.06,22.06,22.06,22.06,300,16.089014037639,16.089014037639,16.089014037639,16.089014037639,411.336579389993,0.0,1.0
2013-01-03,21.6,22.06,21.6,22.06,400,15.753522357797,16.089014037639,15.753522357797,16.089014037639,548.448772519991,0.0,1.0
2013-01-04,21.7,22.0,21.6,21.6,700,15.8264553316757,16.0452542533118,15.753522357797,15.753522357797,959.785351909984,0.0,1.0
2013-01-07,22.0,22.0,22.0,22.0,200,16.0452542533118,16.0452542533118,16.0452542533118,16.0452542533118,274.224386259995,0.0,1.0
2013-01-08,22.0,22.0,22.0,22.0,0,16.0452542533118,16.0452542533118,16.0452542533118,16.0452542533118,0,0.0,1.0
2013-01-09,22.0,22.0,22.0,22.0,0,16.0452542533118,16.0452542533118,16.0452542533118,16.0452542533118,0,0.0,1.0
2013-01-10,22.0,22.0,22.0,22.0,0,16.0452542533118,16.0452542533118,16.0452542533118,16.0452542533118,0,0.0,1.0
2013-01-11,21.9,22.0,21.9,22.0,4700,15.9723212794331,16.0452542533118,15.9723212794331,16.0452542533118,6444.27307710988,0.0,1.0
2013-01-14,21.9,21.9,21.9,21.9,0,15.9723212794331,15.9723212794331,15.9723212794331,15.9723212794331,0,0.0,1.0
2013-01-15,21.9,21.9,21.9,21.9,0,15.9723212794331,15.9723212794331,15.9723212794331,15.9723212794331,0,0.0,1.0
2013-01-16,21.9,21.9,21.9,21.9,0,15.9723212794331,15.9723212794331,15.9723212794331,15.9723212794331,0,0.0,1.0
2013-01-17,21.9,21.9,21.9,21.9,0,15.9723212794331,15.9723212794331,15.9723212794331,15.9723212794331,0,0.0,1.0
2013-01-18,21.9,21.9,21.9,21.9,0,15.9723212794331,15.9723212794331,15.9723212794331,15.9723212794331,0,0.0,1.0
2013-01-22,21.9,21.9,21.9,21.9,0,15.9723212794331,15.9723212794331,15.9723212794331,15.9723212794331,0,0.0,1.0
2013-01-23,22.75,22.75,22.75,22.75,1200,16.592251557402,16.592251557402,16.592251557402,16.592251557402,1645.34631755997,0.0,1.0
2013-01-24,22.75,22.75,22.75,22.75,0,16.592251557402,16.592251557402,16.592251557402,16.592251557402,0,0.0,1.0
2013-01-25,22.75,22.75,22.75,22.75,0,16.592251557402,16.592251557402,16.592251557402,16.592251557402,0,0.0,1.0
2013-01-28,22.5,23.0,22.5,23.0,200,16.4099191227052,16.7745839920987,16.4099191227052,16.7745839920987,274.224386259996,0.0,1.0
2013-01-29,23.25,23.25,23.25,23.25,100,16.9569164267954,16.9569164267954,16.9569164267954,16.9569164267954,137.112193129998,0.0,1.0
2013-01-30,23.4,23.4,23.25,23.25,4900,17.0663158876134,17.0663158876134,16.9569164267954,16.9569164267954,6718.4974633699,0.0,1.0
2013-01-31,23.4,23.4,23.4,23.4,0,17.0663158876134,17.0663158876134,17.0663158876134,17.0663158876134,0,0.0,1.0
2013-02-01,24.0,24.0,24.0,24.0,100,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,137.112193129997,0.0,1.0
2013-02-04,22.8,24.0,22.8,24.0,400,16.6287180443413,17.5039137308856,16.6287180443413,17.5039137308856,548.44877251999,0.0,1.0
2013-02-05,22.8,22.8,22.8,22.8,0,16.6287180443413,16.6287180443413,16.6287180443413,16.6287180443413,0,0.0,1.0
2013-02-06,22.8,22.8,22.8,22.8,0,16.6287180443413,16.6287180443413,16.6287180443413,16.6287180443413,0,0.0,1.0
2013-02-07,22.88,22.88,22.88,22.88,200,16.6870644234443,16.6870644234443,16.6870644234443,16.6870644234443,274.224386259994,0.0,1.0
2013-02-08,22.94,22.94,22.88,22.88,1400,16.7308242077715,16.7308242077715,16.6870644234443,16.6870644234443,1919.57070381996,0.0,1.0
2013-02-11,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-12,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-13,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-14,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-15,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-19,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-20,22.94,22.94,22.94,22.94,0,16.7308242077715,16.7308242077715,16.7308242077715,16.7308242077715,0,0.0,1.0
2013-02-21,24.0,24.0,24.0,24.0,100,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,137.112193129997,0.0,1.0
2013-02-22,23.0,24.05,23.0,24.05,1500,16.7745839920987,17.5403802178249,16.7745839920987,17.5403802178249,2056.68289694996,0.0,1.0
2013-02-25,23.0,23.0,23.0,23.0,0,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,0,0.0,1.0
2013-02-26,23.0,23.0,23.0,23.0,0,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,0,0.0,1.0
2013-02-27,23.0,23.0,23.0,23.0,0,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,0,0.0,1.0
2013-02-28,23.0,23.0,23.0,23.0,0,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,0,0.0,1.0
2013-03-01,23.25,23.25,23.0,23.0,2100,16.9569164267954,16.9569164267954,16.7745839920987,16.7745839920987,2879.35605572995,0.0,1.0
2013-03-04,24.5,24.5,24.0,24.25,2900,17.868578600279,17.868578600279,17.5039137308856,17.6862461655823,3976.25360076994,0.0,1.0
2013-03-05,24.0,24.0,24.0,24.0,100,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,137.112193129997,0.0,1.0
2013-03-06,24.0,24.0,24.0,24.0,0,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,0,0.0,1.0
2013-03-07,24.0,24.0,24.0,24.0,0,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,0,0.0,1.0
2013-03-08,24.0,24.0,24.0,24.0,0,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,0,0.0,1.0
2013-03-11,24.0,24.0,24.0,24.0,0,17.5039137308856,17.5039137308856,17.5039137308856,17.5039137308856,0,0.0,1.0
2013-03-12,23.06,23.06,23.06,23.06,4200,16.8183437764259,16.8183437764259,16.8183437764259,16.8183437764259,5758.7121114599,0.0,1.0
2013-03-13,24.25,25.0,24.25,25.0,4700,17.6862461655823,18.2332434696725,17.6862461655823,18.2332434696725,6444.27307710989,0.0,1.0
2013-03-14,24.25,24.25,24.25,24.25,0,17.6862461655823,17.6862461655823,17.6862461655823,17.6862461655823,0,0.0,1.0
2013-03-15,24.25,24.25,24.25,24.25,0,17.6862461655823,17.6862461655823,17.6862461655823,17.6862461655823,0,0.0,1.0
2013-03-18,24.25,24.25,24.25,24.25,0,17.6862461655823,17.6862461655823,17.6862461655823,17.6862461655823,0,0.0,1.0
2013-03-19,24.25,24.25,24.25,24.25,0,17.6862461655823,17.6862461655823,17.6862461655823,17.6862461655823,0,0.0,1.0
2013-03-20,24.25,24.25,23.11,23.11,1400,17.6862461655823,17.6862461655823,16.8548102633652,16.8548102633652,1919.57070381997,0.0,1.0
2013-03-21,23.95,23.95,23.95,23.95,1500,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,2056.68289694997,0.0,1.0
2013-03-22,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-03-25,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-03-26,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-03-27,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-03-28,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-04-01,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-04-02,23.95,23.95,23.95,23.95,0,17.4674472439462,17.4674472439462,17.4674472439462,17.4674472439462,0,0.0,1.0
2013-04-03,23.75,23.75,23.75,23.75,100,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,137.112193129997,0.0,1.0
2013-04-04,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-05,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-08,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-09,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-10,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-11,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-12,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-15,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-16,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-17,23.75,23.75,23.75,23.75,0,17.3215812961889,17.3215812961889,17.3215812961889,17.3215812961889,0,0.0,1.0
2013-04-18,23.7,23.7,23.7,23.7,400,17.2851148092495,17.2851148092495,17.2851148092495,17.2851148092495,548.448772519991,0.0,1.0
2013-04-19,23.7,23.7,23.7,23.7,0,17.2851148092495,17.2851148092495,17.2851148092495,17.2851148092495,0,0.0,1.0
2013-04-22,23.7,23.7,23.7,23.7,0,17.2851148092495,17.2851148092495,17.2851148092495,17.2851148092495,0,0.0,1.0
2013-04-23,23.7,23.7,23.7,23.7,0,17.2851148092495,17.2851148092495,17.2851148092495,17.2851148092495,0,0.0,1.0
2013-04-24,22.11,23.7,22.11,23.7,1500,16.1254805245783,17.2851148092495,16.1254805245783,17.2851148092495,2056.68289694997,0.0,1.0
2013-04-25,22.11,22.11,22.11,22.11,0,16.1254805245783,16.1254805245783,16.1254805245783,16.1254805245783,0,0.0,1.0
2013-04-26,22.11,22.11,22.11,22.11,0,16.1254805245783,16.1254805245783,16.1254805245783,16.1254805245783,0,0.0,1.0
2013-04-29,22.11,22.11,22.11,22.11,0,16.1254805245783,16.1254805245783,16.1254805245783,16.1254805245783,0,0.0,1.0
2013-04-30,22.11,22.11,22.11,22.11,0,16.1254805245783,16.1254805245783,16.1254805245783,16.1254805245783,0,0.0,1.0
2013-05-01,22.11,22.11,22.11,22.11,0,16.1254805245783,16.1254805245783,16.1254805245783,16.1254805245783,0,0.0,1.0
2013-05-02,22.11,22.11,22.11,22.11,0,16.1254805245783,16.1254805245783,16.1254805245783,16.1254805245783,0,0.0,1.0
2013-05-03,22.5,22.5,22.5,22.5,100,16.4099191227052,16.4099191227052,16.4099191227052,16.4099191227052,137.112193129998,0.0,1.0
2013-05-06,22.5,22.5,22.5,22.5,0,16.4099191227052,16.4099191227052,16.4099191227052,16.4099191227052,0,0.0,1.0
2013-05-07,23.0,23.0,23.0,23.0,1200,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,1645.34631755997,0.0,1.0
2013-05-08,23.0,23.0,23.0,23.0,0,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,0,0.0,1.0
2013-05-09,23.0,23.0,23.0,23.0,0,16.7745839920987,16.7745839920987,16.7745839920987,16.7745839920987,0,0.0,1.0
2013-05-10,22.25,22.25,22.25,22.25,400,16.2275866880085,16.2275866880085,16.2275866880085,16.2275866880085,548.44877251999,0.0,1.0
2013-05-13,22.25,22.25,22.25,22.25,0,16.2275866880085,16.2275866880085,16.2275866880085,16.2275866880085,0,0.0,1.0
2013-05-14,22.25,22.25,22.25,22.25,0,16.2275866880085,16.2275866880085,16.2275866880085,16.2275866880085,0,0.0,1.0
2013-05-15,22.25,22.25,22.25,22.25,0,16.2275866880085,16.2275866880085,16.2275866880085,16.2275866880085,0,0.0,1.0
2013-05-16,22.9,22.9,22.9,22.9,400,16.70165101822,16.70165101822,16.70165101822,16.70165101822,548.44877251999,0.0,1.0
2013-05-17,22.9,22.9,22.9,22.9,0,16.70165101822,16.70165101822,16.70165101822,16.70165101822,0,0.0,1.0
2013-05-20,22.9,22.9,22.9,22.9,0,16.70165101822,16.70165101822,16.70165101822,16.70165101822,0,0.0,1.0
2013-05-21,23.01,23.01,22.2,22.2,300,16.7818772894865,16.7818772894865,16.1911202010692,16.1911202010692,411.336579389994,0.0,1.0
2013-05-22,23.01,23.01,23.01,23.01,0,16.7818772894865,16.7818772894865,16.7818772894865,16.7818772894865,0,0.0,1.0
2013-05-23,22.56,22.56,22.56,22.56,200,16.4536789070324,16.4536789070324,16.4536789070324,16.4536789070324,274.224386259996,0.0,1.0
2013-05-24,22.56,22.56,22.56,22.56,0,16.4536789070324,16.4536789070324,16.4536789070324,16.4536789070324,0,0.0,1.0
2013-05-28,22.56,22.56,22.56,22.56,0,16.4536789070324,16.4536789070324,16.4536789070324,16.4536789070324,0,0.0,1.0
2013-05-29,22.56,22.56,22.56,22.56,0,16.4536789070324,16.4536789070324,16.4536789070324,16.4536789070324,0,0.0,1.0
2013-05-30,22.56,22.56,22.56,22.56,0,16.6068381521777,16.6068381521777,16.6068381521777,16.6068381521777,0,0.21,1.0
2013-05-31,22.56,22.56,22.56,22.56,0,16.6068381521777,16.6068381521777,16.6068381521777,16.6068381521777,0,0.0,1.0
2013-06-03,22.56,22.56,22.56,22.56,0,16.6068381521777,16.6068381521777,16.6068381521777,16.6068381521777,0,0.0,1.0
2013-06-04,23.69,23.69,23.69,23.69,100,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,135.847653799418,0.0,1.0
2013-06-05,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-06,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-07,23.69,23.69,23.69,23.69,100,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,135.847653799418,0.0,1.0
2013-06-10,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-11,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-12,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-13,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-14,23.69,23.69,23.69,23.69,100,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,135.847653799418,0.0,1.0
2013-06-17,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-18,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-19,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-20,23.69,23.69,23.69,23.69,0,17.4386522972114,17.4386522972114,17.4386522972114,17.4386522972114,0,0.0,1.0
2013-06-21,23.0,23.0,22.29,22.29,700,16.9307303856422,16.9307303856422,16.4080860998245,16.4080860998245,950.933576595923,0.0,1.0
2013-06-24,23.0,23.0,23.0,23.0,0,16.9307303856422,16.9307303856422,16.9307303856422,16.9307303856422,0,0.0,1.0
2013-06-25,23.0,23.0,23.0,23.0,0,16.9307303856422,16.9307303856422,16.9307303856422,16.9307303856422,0,0.0,1.0
2013-06-26,23.6,23.6,23.0,23.0,1900,17.3724016130937,17.3724016130937,16.9307303856422,16.9307303856422,2581.10542218894,0.0,1.0
2013-06-27,23.6,23.6,23.6,23.6,0,17.3724016130937,17.3724016130937,17.3724016130937,17.3724016130937,0,0.0,1.0
2013-06-28,22.29,22.5,22.29,22.5,1300,16.4080860998245,16.5626710294325,16.4080860998245,16.5626710294325,1766.01949939243,0.0,1.0
2013-07-01,22.29,22.29,22.29,22.29,0,16.4080860998245,16.4080860998245,16.4080860998245,16.4080860998245,0,0.0,1.0
2013-07-02,22.29,22.29,22.29,22.29,0,16.4080860998245,16.4080860998245,16.4080860998245,16.4080860998245,0,0.0,1.0
2013-07-03,22.29,22.29,22.29,22.29,0,16.4080860998245,16.4080860998245,16.4080860998245,16.4080860998245,0,0.0,1.0
2013-07-05,22.0,22.28,22.0,22.28,500,16.1946116732229,16.4007249127003,16.1946116732229,16.4007249127003,679.238268997091,0.0,1.0
2013-07-08,22.0,22.0,22.0,22.0,0,16.1946116732229,16.1946116732229,16.1946116732229,16.1946116732229,0,0.0,1.0
2013-07-09,22.75,22.75,22.5,22.5,700,16.7467007075373,16.7467007075373,16.5626710294325,16.5626710294325,950.933576595928,0.0,1.0
2013-07-10,21.99,21.99,21.0,21.8,1500,16.1872504860987,16.1872504860987,15.4584929608037,16.0473879307391,2037.71480699127,0.0,1.0
2013-07-11,21.99,21.99,21.99,21.99,0,16.1872504860987,16.1872504860987,16.1872504860987,16.1872504860987,0,0.0,1.0
2013-07-12,21.99,21.99,21.99,21.99,0,16.1872504860987,16.1872504860987,16.1872504860987,16.1872504860987,0,0.0,1.0
2013-07-15,21.99,21.99,21.99,21.99,0,16.1872504860987,16.1872504860987,16.1872504860987,16.1872504860987,0,0.0,1.0
2013-07-16,22.0,22.0,21.99,21.99,400,16.1946116732229,16.1946116732229,16.1872504860987,16.1872504860987,543.390615197672,0.0,1.0
2013-07-17,22.0,22.0,22.0,22.0,0,16.1946116732229,16.1946116732229,16.1946116732229,16.1946116732229,0,0.0,1.0
2013-07-18,21.0,22.0,21.0,22.0,1000,15.4584929608037,16.1946116732229,15.4584929608037,16.1946116732229,1358.47653799418,0.0,1.0
2013-07-19,21.0,21.0,21.0,21.0,0,15.4584929608037,15.4584929608037,15.4584929608037,15.4584929608037,0,0.0,1.0
2013-07-22,21.0,21.0,21.0,21.0,0,15.4584929608037,15.4584929608037,15.4584929608037,15.4584929608037,0,0.0,1.0
2013-07-23,21.05,21.05,21.05,21.05,100,15.4952988964247,15.4952988964247,15.4952988964247,15.4952988964247,135.847653799418,0.0,1.0
2013-07-24,22.5,22.5,21.0,21.05,19200,16.5626710294325,16.5626710294325,15.4584929608037,15.4952988964247,26082.7495294883,0.0,1.0
2013-07-25,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-07-26,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-07-29,22.5,22.5,22.5,22.5,100,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,135.847653799418,0.0,1.0
2013-07-30,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-07-31,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-08-01,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-08-02,23.0,23.0,22.5,22.5,300,16.9307303856422,16.9307303856422,16.5626710294325,16.5626710294325,407.542961398252,0.0,1.0
2013-08-05,23.3,23.3,23.0,23.0,9400,17.1515659993679,17.1515659993679,16.9307303856422,16.9307303856422,12769.6794571453,0.0,1.0
2013-08-06,22.01,22.01,22.01,22.01,100,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,135.847653799418,0.0,1.0
2013-08-07,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-08,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-09,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-12,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-13,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-14,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-15,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-16,22.01,22.01,22.01,22.01,400,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,543.390615197672,0.0,1.0
2013-08-19,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-20,22.01,22.01,22.01,22.01,0,16.2019728603471,16.2019728603471,16.2019728603471,16.2019728603471,0,0.0,1.0
2013-08-21,22.25,22.25,22.25,22.25,100,16.3786413513277,16.3786413513277,16.3786413513277,16.3786413513277,135.847653799418,0.0,1.0
2013-08-22,22.25,22.25,22.25,22.25,0,16.3786413513277,16.3786413513277,16.3786413513277,16.3786413513277,0,0.0,1.0
2013-08-23,22.25,22.25,22.25,22.25,0,16.3786413513277,16.3786413513277,16.3786413513277,16.3786413513277,0,0.0,1.0
2013-08-26,22.25,22.25,22.25,22.25,0,16.3786413513277,16.3786413513277,16.3786413513277,16.3786413513277,0,0.0,1.0
2013-08-27,22.03,22.03,22.03,22.03,300,16.2166952345955,16.2166952345955,16.2166952345955,16.2166952345955,407.542961398254,0.0,1.0
2013-08-28,22.05,22.15,22.05,22.15,500,16.2314176088439,16.3050294800858,16.2314176088439,16.3050294800858,679.238268997089,0.0,1.0
2013-08-29,22.05,22.05,22.05,22.05,500,16.2314176088439,16.2314176088439,16.2314176088439,16.2314176088439,679.238268997089,0.0,1.0
2013-08-30,22.05,22.05,22.05,22.05,0,16.2314176088439,16.2314176088439,16.2314176088439,16.2314176088439,0,0.0,1.0
2013-09-03,22.05,22.05,22.05,22.05,0,16.2314176088439,16.2314176088439,16.2314176088439,16.2314176088439,0,0.0,1.0
2013-09-04,22.1,22.25,22.1,22.25,500,16.2682235444649,16.3786413513277,16.2682235444649,16.3786413513277,679.238268997088,0.0,1.0
2013-09-05,22.21,22.21,22.21,22.21,500,16.349196602831,16.349196602831,16.349196602831,16.349196602831,679.238268997088,0.0,1.0
2013-09-06,22.21,22.21,22.21,22.21,0,16.349196602831,16.349196602831,16.349196602831,16.349196602831,0,0.0,1.0
2013-09-09,23.0,23.05,23.0,23.0,3200,16.9307303856422,16.9675363212631,16.9307303856422,16.9307303856422,4347.12492158136,0.0,1.0
2013-09-10,23.0,23.0,23.0,23.0,0,16.9307303856422,16.9307303856422,16.9307303856422,16.9307303856422,0,0.0,1.0
2013-09-11,23.0,23.0,23.0,23.0,0,16.9307303856422,16.9307303856422,16.9307303856422,16.9307303856422,0,0.0,1.0
2013-09-12,22.33,22.33,22.33,22.33,100,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,135.847653799418,0.0,1.0
2013-09-13,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-16,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-17,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-18,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-19,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-20,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-23,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-24,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-25,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-26,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-27,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-09-30,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-10-01,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-10-02,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-10-03,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-10-04,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-10-07,22.33,22.33,22.33,22.33,0,16.4375308483213,16.4375308483213,16.4375308483213,16.4375308483213,0,0.0,1.0
2013-10-08,21.75,22.32,21.75,22.32,1000,16.0105819951181,16.4301696611971,16.0105819951181,16.4301696611971,1358.47653799418,0.0,1.0
2013-10-09,21.79,21.79,21.79,21.79,200,16.0400267436149,16.0400267436149,16.0400267436149,16.0400267436149,271.695307598836,0.0,1.0
2013-10-10,21.79,21.79,21.79,21.79,0,16.0400267436149,16.0400267436149,16.0400267436149,16.0400267436149,0,0.0,1.0
2013-10-11,21.79,21.79,21.79,21.79,0,16.0400267436149,16.0400267436149,16.0400267436149,16.0400267436149,0,0.0,1.0
2013-10-14,21.79,21.79,21.79,21.79,0,16.0400267436149,16.0400267436149,16.0400267436149,16.0400267436149,0,0.0,1.0
2013-10-15,21.79,21.79,21.79,21.79,0,16.0400267436149,16.0400267436149,16.0400267436149,16.0400267436149,0,0.0,1.0
2013-10-16,21.81,21.81,21.81,21.81,200,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,271.695307598835,0.0,1.0
2013-10-17,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-18,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-21,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-22,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-23,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-24,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-25,21.81,21.81,21.81,21.81,0,16.0547491178633,16.0547491178633,16.0547491178633,16.0547491178633,0,0.0,1.0
2013-10-28,22.0,22.0,21.96,21.96,1400,16.1946116732229,16.1946116732229,16.1651669247262,16.1651669247262,1901.86715319185,0.0,1.0
2013-10-29,22.2,22.2,22.2,22.2,100,16.3418354157068,16.3418354157068,16.3418354157068,16.3418354157068,135.847653799418,0.0,1.0
2013-10-30,22.5,22.5,22.2,22.2,1000,16.5626710294325,16.5626710294325,16.3418354157068,16.3418354157068,1358.47653799418,0.0,1.0
2013-10-31,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-01,22.5,22.5,22.5,22.5,200,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,271.695307598836,0.0,1.0
2013-11-04,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-05,22.5,22.5,22.5,22.5,1500,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,2037.71480699127,0.0,1.0
2013-11-06,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-07,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-08,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-11,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-12,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-13,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-14,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-15,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-18,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-19,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-20,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-21,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-22,22.5,22.5,22.5,22.5,0,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,0,0.0,1.0
2013-11-25,22.5,22.5,22.5,22.5,100,16.5626710294325,16.5626710294325,16.5626710294325,16.5626710294325,135.847653799418,0.0,1.0
2013-11-26,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.25,1.0
2013-11-27,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.0,1.0
2013-11-29,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.0,1.0
2013-12-02,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.0,1.0
2013-12-03,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.0,1.0
2013-12-04,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.0,1.0
2013-12-05,22.5,22.5,22.5,22.5,0,16.7467007075373,16.7467007075373,16.7467007075373,16.7467007075373,0,0.0,1.0
2013-12-06,23.25,23.25,23.25,23.25,100,17.3049240644553,17.3049240644553,17.3049240644553,17.3049240644553,134.354822438984,0.0,1.0
2013-12-09,23.25,23.25,23.25,23.25,10,17.3049240644553,17.3049240644553,17.3049240644553,17.3049240644553,13.4354822438984,0.0,1.0
2013-12-10,23.25,23.25,23.25,23.25,0,17.3049240644553,17.3049240644553,17.3049240644553,17.3049240644553,0,0.0,1.0
2013-12-11,21.55,22.5,21.55,22.5,2300,16.0396177887747,16.7467007075373,16.0396177887747,16.7467007075373,3090.16091609664,0.0,1.0
2013-12-12,21.55,22.5,21.55,22.5,2100,16.0396177887747,16.7467007075373,16.0396177887747,16.7467007075373,2821.45127121867,0.0,1.0
2013-12-13,21.55,21.55,21.55,21.55,0,16.0396177887747,16.0396177887747,16.0396177887747,16.0396177887747,0,0.0,1.0
2013-12-16,21.55,21.55,21.55,21.55,0,16.0396177887747,16.0396177887747,16.0396177887747,16.0396177887747,0,0.0,1.0
2013-12-17,21.55,21.55,21.55,21.55,0,16.0396177887747,16.0396177887747,16.0396177887747,16.0396177887747,0,0.0,1.0
2013-12-18,21.55,21.55,21.55,21.55,0,16.0396177887747,16.0396177887747,16.0396177887747,16.0396177887747,0,0.0,1.0
2013-12-19,21.55,21.55,21.55,21.55,0,16.0396177887747,16.0396177887747,16.0396177887747,16.0396177887747,0,0.0,1.0
2013-12-20,21.65,21.65,21.65,21.65,100,16.114047569697,16.114047569697,16.114047569697,16.114047569697,134.354822438985,0.0,1.0
2013-12-23,21.65,21.65,21.65,21.65,3,16.114047569697,16.114047569697,16.114047569697,16.114047569697,4.03064467316955,0.0,1.0
2013-12-24,21.65,21.65,21.65,21.65,0,16.114047569697,16.114047569697,16.114047569697,16.114047569697,0,0.0,1.0
2013-12-26,21.65,21.65,21.65,21.65,200,16.114047569697,16.114047569697,16.114047569697,16.114047569697,268.70964487797,0.0,1.0
2013-12-27,22.0,22.0,22.0,22.0,100,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,134.354822438985,0.0,1.0
2013-12-30,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2013-12-31,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-01-02,21.65,21.65,21.65,21.65,1200,16.114047569697,16.114047569697,16.114047569697,16.114047569697,1612.25786926782,0.0,1.0
2014-01-03,21.65,21.65,21.65,21.65,0,16.114047569697,16.114047569697,16.114047569697,16.114047569697,0,0.0,1.0
2014-01-06,21.65,21.65,21.65,21.65,0,16.114047569697,16.114047569697,16.114047569697,16.114047569697,0,0.0,1.0
2014-01-07,22.0,22.0,21.9,21.9,500,16.3745518029254,16.3745518029254,16.300122022003,16.300122022003,671.774112194924,0.0,1.0
2014-01-08,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-01-09,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-01-10,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-01-13,23.0,23.0,21.75,21.75,1100,17.1188496121493,17.1188496121493,16.1884773506194,16.1884773506194,1477.90304682883,0.0,1.0
2014-01-14,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-01-15,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-01-16,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-01-17,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-01-21,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-01-22,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-01-23,23.0,23.0,23.0,23.0,200,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,268.709644877969,0.0,1.0
2014-01-24,22.0,22.0,22.0,22.0,400,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,537.419289755939,0.0,1.0
2014-01-27,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-01-28,22.0,22.0,22.0,22.0,100,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,134.354822438985,0.0,1.0
2014-01-29,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-01-30,22.0,22.0,22.0,22.0,700,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,940.483757072893,0.0,1.0
2014-01-31,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-02-03,23.0,23.0,23.0,23.0,100,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,134.354822438985,0.0,1.0
2014-02-04,23.0,23.0,23.0,23.0,100,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,134.354822438985,0.0,1.0
2014-02-05,23.5,23.5,23.5,23.5,4300,17.4909985167612,17.4909985167612,17.4909985167612,17.4909985167612,5777.25736487635,0.0,1.0
2014-02-06,23.5,23.5,23.5,23.5,0,17.4909985167612,17.4909985167612,17.4909985167612,17.4909985167612,0,0.0,1.0
2014-02-07,23.5,23.5,23.5,23.5,0,17.4909985167612,17.4909985167612,17.4909985167612,17.4909985167612,0,0.0,1.0
2014-02-10,21.75,22.0,21.75,22.0,200,16.1884773506194,16.3745518029254,16.1884773506194,16.3745518029254,268.70964487797,0.0,1.0
2014-02-11,21.75,21.75,21.75,21.75,0,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,0,0.0,1.0
2014-02-12,21.75,21.75,21.75,21.75,0,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,0,0.0,1.0
2014-02-13,21.75,21.75,21.75,21.75,0,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,0,0.0,1.0
2014-02-14,21.75,21.75,21.75,21.75,0,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,0,0.0,1.0
2014-02-18,21.75,21.75,21.75,21.75,0,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,0,0.0,1.0
2014-02-19,21.75,21.75,21.75,21.75,3,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,4.03064467316955,0.0,1.0
2014-02-20,21.75,21.75,21.75,21.75,0,16.1884773506194,16.1884773506194,16.1884773506194,16.1884773506194,0,0.0,1.0
2014-02-21,22.25,22.25,21.84,21.84,5100,16.5606262552314,16.5606262552314,16.2554641534496,16.2554641534496,6852.09594438821,0.0,1.0
2014-02-24,22.25,22.25,21.8,21.8,5500,16.5606262552314,16.5606262552314,16.2256922410806,16.2256922410806,7389.51523414415,0.0,1.0
2014-02-25,22.25,22.25,22.25,22.25,51,16.5606262552314,16.5606262552314,16.5606262552314,16.5606262552314,68.5209594438821,0.0,1.0
2014-02-26,22.25,22.25,22.25,22.25,0,16.5606262552314,16.5606262552314,16.5606262552314,16.5606262552314,0,0.0,1.0
2014-02-27,22.25,22.25,22.25,22.25,0,16.5606262552314,16.5606262552314,16.5606262552314,16.5606262552314,0,0.0,1.0
2014-02-28,21.86,21.86,21.86,21.86,500,16.2703501096341,16.2703501096341,16.2703501096341,16.2703501096341,671.774112194922,0.0,1.0
2014-03-03,21.25,21.85,21.25,21.85,600,15.8163284460075,16.2629071315418,15.8163284460075,16.2629071315418,806.128934633908,0.0,1.0
2014-03-04,21.9,21.9,21.9,21.9,500,16.300122022003,16.300122022003,16.300122022003,16.300122022003,671.774112194924,0.0,1.0
2014-03-05,21.9,21.9,21.9,21.9,0,16.300122022003,16.300122022003,16.300122022003,16.300122022003,0,0.0,1.0
2014-03-06,21.9,21.9,21.9,21.9,54,16.300122022003,16.300122022003,16.300122022003,16.300122022003,72.5516041170518,0.0,1.0
2014-03-07,21.0,21.6,21.0,21.3,6800,15.6302539937015,16.0768326792359,15.6302539937015,15.8535433364687,9136.12792585097,0.0,1.0
2014-03-10,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-03-11,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-03-12,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-03-13,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-03-14,21.0,21.0,21.0,21.0,63,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,84.6435381365605,0.0,1.0
2014-03-17,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-03-18,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-03-19,21.15,21.15,21.05,21.05,19000,15.7418986650851,15.7418986650851,15.6674688841627,15.6674688841627,25527.4162634071,0.0,1.0
2014-03-20,22.0,22.0,22.0,22.0,100,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,134.354822438985,0.0,1.0
2014-03-21,21.4,21.4,21.4,21.4,9700,15.9279731173911,15.9279731173911,15.9279731173911,15.9279731173911,13032.4177765815,0.0,1.0
2014-03-24,21.05,21.05,21.05,21.05,100,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,134.354822438985,0.0,1.0
2014-03-25,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-03-26,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-03-27,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-03-28,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-03-31,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-01,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-02,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-03,21.05,21.05,21.05,21.05,500,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,671.774112194924,0.0,1.0
2014-04-04,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-07,21.05,21.05,21.05,21.05,75,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,100.766116829239,0.0,1.0
2014-04-08,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-09,21.05,21.05,21.05,21.05,12,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,16.1225786926782,0.0,1.0
2014-04-10,21.05,21.05,21.05,21.05,400,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,537.419289755939,0.0,1.0
2014-04-11,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-14,21.05,21.05,21.05,21.05,0,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,0,0.0,1.0
2014-04-15,21.05,21.5,21.05,21.5,400,15.6674688841627,16.0024028983135,15.6674688841627,16.0024028983135,537.419289755939,0.0,1.0
2014-04-16,21.5,21.5,21.0,21.5,2300,16.0024028983135,16.0024028983135,15.6302539937015,16.0024028983135,3090.16091609664,0.0,1.0
2014-04-17,21.5,21.5,21.5,21.5,0,16.0024028983135,16.0024028983135,16.0024028983135,16.0024028983135,0,0.0,1.0
2014-04-21,21.05,21.05,21.05,21.05,200,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,268.70964487797,0.0,1.0
2014-04-22,21.05,21.05,21.05,21.05,100,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,134.354822438985,0.0,1.0
2014-04-23,21.05,21.05,21.05,21.05,100,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,134.354822438985,0.0,1.0
2014-04-24,21.4,21.4,21.4,21.4,100,15.9279731173911,15.9279731173911,15.9279731173911,15.9279731173911,134.354822438985,0.0,1.0
2014-04-25,21.74,21.74,21.05,21.05,1100,16.1810343725272,16.1810343725272,15.6674688841627,15.6674688841627,1477.90304682883,0.0,1.0
2014-04-28,22.0,22.0,21.74,21.74,4100,16.3745518029254,16.3745518029254,16.1810343725272,16.1810343725272,5508.54771999838,0.0,1.0
2014-04-29,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-04-30,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-05-01,22.15,22.15,22.15,22.15,100,16.486196474309,16.486196474309,16.486196474309,16.486196474309,134.354822438985,0.0,1.0
2014-05-02,22.15,22.15,22.15,22.15,0,16.486196474309,16.486196474309,16.486196474309,16.486196474309,0,0.0,1.0
2014-05-05,22.15,22.15,22.0,22.04,1400,16.486196474309,16.486196474309,16.3745518029254,16.4043237152944,1880.96751414578,0.0,1.0
2014-05-06,21.41,22.01,21.41,22.01,2100,15.9354160954833,16.3819947810176,15.9354160954833,16.3819947810176,2821.45127121868,0.0,1.0
2014-05-07,22.0,22.0,22.0,22.0,100,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,134.354822438985,0.0,1.0
2014-05-08,22.0,22.0,22.0,22.0,0,16.3745518029254,16.3745518029254,16.3745518029254,16.3745518029254,0,0.0,1.0
2014-05-09,21.11,22.0,21.11,22.0,900,15.7121267527162,16.3745518029254,15.7121267527162,16.3745518029254,1209.19340195086,0.0,1.0
2014-05-12,21.05,21.05,21.05,21.05,126,15.6674688841627,15.6674688841627,15.6674688841627,15.6674688841627,169.287076273121,0.0,1.0
2014-05-13,23.0,23.0,21.2001,21.2001,500,17.1188496121493,17.1188496121493,15.7791879853272,15.7791879853272,671.774112194923,0.0,1.0
2014-05-14,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-05-15,23.0,23.0,23.0,23.0,0,17.1188496121493,17.1188496121493,17.1188496121493,17.1188496121493,0,0.0,1.0
2014-05-16,21.02,21.8001,21.02,21.8001,3600,15.645139949886,16.2257666708616,15.645139949886,16.2257666708616,4836.77360780345,0.0,1.0
2014-05-19,21.0,23.0,21.0,21.9,1178,15.6302539937015,17.1188496121493,15.6302539937015,16.300122022003,1582.69980833124,0.0,1.0
2014-05-20,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-05-21,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-05-22,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-05-23,21.0,21.0,21.0,21.0,0,15.6302539937015,15.6302539937015,15.6302539937015,15.6302539937015,0,0.0,1.0
2014-05-27,21.2201,21.2201,21.2201,21.2201,800,15.7940739415117,15.7940739415117,15.7940739415117,15.7940739415117,1074.83857951188,0.0,1.0
2014-05-28,21.2201,21.2201,21.2201,21.2201,10,15.7940739415117,15.7940739415117,15.7940739415117,15.7940739415117,13.4354822438985,0.0,1.0
2014-05-29,20.81,20.81,20.81,20.81,66,15.6823548403472,15.6823548403472,15.6823548403472,15.6823548403472,87.579959386354,0.26,1.0
2014-05-30,20.74,20.76,20.74,20.76,1100,15.629603046074,15.6446749872949,15.629603046074,15.6446749872949,1459.66598977257,0.0,1.0
2014-06-02,20.74,20.74,20.74,20.74,0,15.629603046074,15.629603046074,15.629603046074,15.629603046074,0,0.0,1.0
2014-06-03,21.32,21.35,21.32,21.35,15,16.0666893414802,16.0892972533115,16.0666893414802,16.0892972533115,19.9045362241713,0.0,1.0
2014-06-04,20.08,20.85,20.08,20.85,400,15.1322289857843,15.712498722789,15.1322289857843,15.712498722789,530.787632644571,0.0,1.0
2014-06-05,20.9999,20.9999,20.9999,20.9999,100,15.8254629222396,15.8254629222396,15.8254629222396,15.8254629222396,132.696908161143,0.0,1.0
2014-06-06,20.5,20.5,20.49,20.49,200,15.4487397514232,15.4487397514232,15.4412037808128,15.4412037808128,265.393816322286,0.0,1.0
2014-06-09,20.5,20.5,20.5,20.5,0,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,0,0.0,1.0
2014-06-10,20.1,20.5,20.1,20.5,700,15.1473009270052,15.4487397514232,15.1473009270052,15.4487397514232,928.878357127999,0.0,1.0
2014-06-11,20.1,20.1,20.1,20.1,0,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,0,0.0,1.0
2014-06-12,20.1,20.12,20.1,20.12,1000,15.1473009270052,15.1623728682261,15.1473009270052,15.1623728682261,1326.96908161143,0.0,1.0
2014-06-13,20.1,20.1,20.1,20.1,50,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,66.3484540805713,0.0,1.0
2014-06-16,20.1,20.1,20.1,20.1,0,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,0,0.0,1.0
2014-06-17,20.1,20.1,20.1,20.1,0,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,0,0.0,1.0
2014-06-18,20.1,20.1,20.1,20.1,0,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,0,0.0,1.0
2014-06-19,20.1,20.1,20.1,20.1,0,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,0,0.0,1.0
2014-06-20,20.9,20.9,20.9,20.9,1,15.7501785758413,15.7501785758413,15.7501785758413,15.7501785758413,1.32696908161142,0.0,1.0
2014-06-23,20.1,20.1,20.1,20.1,0,15.1473009270052,15.1473009270052,15.1473009270052,15.1473009270052,0,0.0,1.0
2014-06-24,20.0999,20.0999,20.0999,20.0999,200,15.1472255672991,15.1472255672991,15.1472255672991,15.1472255672991,265.393816322285,0.0,1.0
2014-06-25,19.25,19.25,19.05,19.05,1000,14.5067434251169,14.5067434251169,14.3560240129079,14.3560240129079,1326.96908161143,0.0,1.0
2014-06-26,22.23,22.23,22.23,22.23,400,16.7524626670311,16.7524626670311,16.7524626670311,16.7524626670311,530.787632644571,0.0,1.0
2014-06-27,20.38,21.5,20.01,20.01,3600,15.3583081040978,16.2023368124683,15.0794771915112,15.0794771915112,4777.08869380114,0.0,1.0
2014-06-30,20.8,20.8,20.8,20.8,200,15.6748188697367,15.6748188697367,15.6748188697367,15.6748188697367,265.393816322286,0.0,1.0
2014-07-01,20.8,21.9399,20.8,21.9399,1000,15.6748188697367,16.533844159622,15.6748188697367,16.533844159622,1326.96908161143,0.0,1.0
2014-07-02,20.8,20.8,20.8,20.8,0,15.6748188697367,15.6748188697367,15.6748188697367,15.6748188697367,0,0.0,1.0
2014-07-03,20.8,20.8,20.8,20.8,0,15.6748188697367,15.6748188697367,15.6748188697367,15.6748188697367,0,0.0,1.0
2014-07-07,20.0001,21.0,20.0001,21.0,600,15.0720165806068,15.8255382819458,15.0720165806068,15.8255382819458,796.181448966856,0.0,1.0
2014-07-08,21.41,21.41,21.41,21.41,2,16.1345130769742,16.1345130769742,16.1345130769742,16.1345130769742,2.65393816322285,0.0,1.0
2014-07-09,20.45,20.45,19.3912,19.3912,500,15.411059898371,15.411059898371,14.6131513301365,14.6131513301365,663.484540805712,0.0,1.0
2014-07-10,20.45,20.45,20.45,20.45,0,15.411059898371,15.411059898371,15.411059898371,15.411059898371,0,0.0,1.0
2014-07-11,19.12,20.01,19.12,20.01,700,14.4087758071811,15.0794771915112,14.4087758071811,15.0794771915112,928.878357127996,0.0,1.0
2014-07-14,20.42,20.42,20.42,20.42,154,15.3884519865396,15.3884519865396,15.3884519865396,15.3884519865396,204.35323856816,0.0,1.0
2014-07-15,19.51,19.51,19.51,19.51,700,14.7026786609887,14.7026786609887,14.7026786609887,14.7026786609887,928.878357127994,0.0,1.0
2014-07-16,19.5,19.5,19.0501,19.16,1000,14.6951426903782,14.6951426903782,14.356099372614,14.4389196896229,1326.96908161142,0.0,1.0
2014-07-17,19.5,19.5,19.5,19.5,200,14.6951426903782,14.6951426903782,14.6951426903782,14.6951426903782,265.393816322285,0.0,1.0
2014-07-18,19.5,19.5,19.5,19.5,0,14.6951426903782,14.6951426903782,14.6951426903782,14.6951426903782,0,0.0,1.0
2014-07-21,19.5,19.5,19.5,19.5,0,14.6951426903782,14.6951426903782,14.6951426903782,14.6951426903782,0,0.0,1.0
2014-07-22,19.5,19.5,19.5,19.5,0,14.6951426903782,14.6951426903782,14.6951426903782,14.6951426903782,0,0.0,1.0
2014-07-23,19.5,19.5,19.5,19.5,0,14.6951426903782,14.6951426903782,14.6951426903782,14.6951426903782,0,0.0,1.0
2014-07-24,19.05,19.06,19.05,19.06,900,14.3560240129079,14.3635599835184,14.3560240129079,14.3635599835184,1194.27217345029,0.0,1.0
2014-07-25,20.5,20.5,20.5,20.5,200,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,265.393816322286,0.0,1.0
2014-07-28,20.5,20.5,20.0,20.0,1000,15.4487397514232,15.4487397514232,15.0719412209007,15.0719412209007,1326.96908161143,0.0,1.0
2014-07-29,20.5,20.5,20.5,20.5,2000,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,2653.93816322286,0.0,1.0
2014-07-30,20.5,20.5,20.5,20.5,0,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,0,0.0,1.0
2014-07-31,21.0,21.0,20.97,20.97,1800,15.8255382819458,15.8255382819458,15.8029303701144,15.8029303701144,2388.54434690056,0.0,1.0
2014-08-01,21.0,21.0,21.0,21.0,0,15.8255382819458,15.8255382819458,15.8255382819458,15.8255382819458,0,0.0,1.0
2014-08-04,21.0,21.0,21.0,21.0,0,15.8255382819458,15.8255382819458,15.8255382819458,15.8255382819458,0,0.0,1.0
2014-08-05,20.5,20.5001,20.5,20.5,1900,15.4487397514232,15.4488151111293,15.4487397514232,15.4487397514232,2521.24125506171,0.0,1.0
2014-08-06,20.97,20.97,20.97,20.97,200,15.8029303701144,15.8029303701144,15.8029303701144,15.8029303701144,265.393816322285,0.0,1.0
2014-08-07,20.5,20.56,20.5,20.56,1600,15.4487397514232,15.4939555750859,15.4487397514232,15.4939555750859,2123.15053057828,0.0,1.0
2014-08-08,20.98,20.98,20.5,20.55,700,15.8104663407249,15.8104663407249,15.4487397514232,15.4864196044755,928.878357127994,0.0,1.0
2014-08-11,20.25,20.25,20.25,20.25,600,15.260340486162,15.260340486162,15.260340486162,15.260340486162,796.181448966854,0.0,1.0
2014-08-12,20.3,20.36,20.3,20.36,800,15.2980203392142,15.3432361628769,15.2980203392142,15.3432361628769,1061.57526528914,0.0,1.0
2014-08-13,20.5,20.5,20.5,20.5,900,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,1194.27217345028,0.0,1.0
2014-08-14,20.5,20.5,20.3,20.3,200,15.4487397514232,15.4487397514232,15.2980203392142,15.2980203392142,265.393816322286,0.0,1.0
2014-08-15,20.5,20.5,20.5,20.5,9,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,11.9427217345028,0.0,1.0
2014-08-18,20.51,20.51,20.5,20.5,600,15.4562757220337,15.4562757220337,15.4487397514232,15.4487397514232,796.181448966854,0.0,1.0
2014-08-19,20.51,20.51,20.51,20.51,0,15.4562757220337,15.4562757220337,15.4562757220337,15.4562757220337,0,0.0,1.0
2014-08-20,20.51,20.51,20.51,20.51,0,15.4562757220337,15.4562757220337,15.4562757220337,15.4562757220337,0,0.0,1.0
2014-08-21,20.51,20.51,20.51,20.51,0,15.4562757220337,15.4562757220337,15.4562757220337,15.4562757220337,0,0.0,1.0
2014-08-22,20.8875,20.8875,20.5,20.6,1200,15.7407586125782,15.7407586125782,15.4487397514232,15.5240994575277,1592.36289793371,0.0,1.0
2014-08-25,20.64,20.64,20.64,20.64,60,15.5542433399695,15.5542433399695,15.5542433399695,15.5542433399695,79.6181448966857,0.0,1.0
2014-08-26,22.0,22.0,22.0,22.0,100,16.5791353429908,16.5791353429908,16.5791353429908,16.5791353429908,132.696908161142,0.0,1.0
2014-08-27,21.75,21.75,21.75,21.75,2000,16.3907360777295,16.3907360777295,16.3907360777295,16.3907360777295,2653.93816322285,0.0,1.0
2014-08-28,21.89,21.89,21.89,21.89,100,16.4962396662758,16.4962396662758,16.4962396662758,16.4962396662758,132.696908161143,0.0,1.0
2014-08-29,21.96,21.96,21.96,21.96,31,16.548991460549,16.548991460549,16.548991460549,16.548991460549,41.1360415299541,0.0,1.0
2014-09-02,21.89,21.89,21.89,21.89,0,16.4962396662758,16.4962396662758,16.4962396662758,16.4962396662758,0,0.0,1.0
2014-09-03,21.97,21.97,21.97,21.97,500,16.5565274311594,16.5565274311594,16.5565274311594,16.5565274311594,663.484540805714,0.0,1.0
2014-09-04,20.809,20.809,20.8,20.8,600,15.6816012432862,15.6816012432862,15.6748188697367,15.6748188697367,796.181448966852,0.0,1.0
2014-09-05,20.81,20.81,20.81,20.81,0,15.6823548403472,15.6823548403472,15.6823548403472,15.6823548403472,0,0.0,1.0
2014-09-08,20.81,20.81,20.81,20.81,0,15.6823548403472,15.6823548403472,15.6823548403472,15.6823548403472,0,0.0,1.0
2014-09-09,20.8,20.85,20.8,20.85,300,15.6748188697367,15.712498722789,15.6748188697367,15.712498722789,398.090724483429,0.0,1.0
2014-09-10,20.8,20.8,20.8,20.8,0,15.6748188697367,15.6748188697367,15.6748188697367,15.6748188697367,0,0.0,1.0
2014-09-11,20.8,20.8,20.8,20.8,0,15.6748188697367,15.6748188697367,15.6748188697367,15.6748188697367,0,0.0,1.0
2014-09-12,20.86,20.86,20.86,20.86,200,15.7200346933994,15.7200346933994,15.7200346933994,15.7200346933994,265.393816322286,0.0,1.0
2014-09-15,21.268,21.268,20.8702,20.8702,1700,16.0275022943058,16.0275022943058,15.7277213834221,15.7277213834221,2255.84743873943,0.0,1.0
2014-09-16,21.27,21.27,21.27,21.27,0,16.0290094884279,16.0290094884279,16.0290094884279,16.0290094884279,0,0.0,1.0
2014-09-17,21.35,21.7399,21.342,21.342,400,16.0892972533115,16.383124747413,16.0832684768232,16.0832684768232,530.78763264457,0.0,1.0
2014-09-18,21.41,21.41,21.41,21.41,400,16.1345130769742,16.1345130769742,16.1345130769742,16.1345130769742,530.78763264457,0.0,1.0
2014-09-19,21.27,21.35,21.27,21.35,300,16.0290094884279,16.0892972533115,16.0290094884279,16.0892972533115,398.090724483428,0.0,1.0
2014-09-22,21.322,21.98,21.322,21.98,500,16.0681965356023,16.5640634017699,16.0681965356023,16.5640634017699,663.48454080571,0.0,1.0
2014-09-23,21.27,21.35,21.27,21.35,1100,16.0290094884279,16.0892972533115,16.0290094884279,16.0892972533115,1459.66598977257,0.0,1.0
2014-09-24,21.27,21.27,21.27,21.27,0,16.0290094884279,16.0290094884279,16.0290094884279,16.0290094884279,0,0.0,1.0
2014-09-25,21.27,21.27,21.27,21.27,0,16.0290094884279,16.0290094884279,16.0290094884279,16.0290094884279,0,0.0,1.0
2014-09-26,21.27,21.27,21.27,21.27,0,16.0290094884279,16.0290094884279,16.0290094884279,16.0290094884279,0,0.0,1.0
2014-09-29,21.27,21.27,21.27,21.27,0,16.0290094884279,16.0290094884279,16.0290094884279,16.0290094884279,0,0.0,1.0
2014-09-30,21.63,21.63,21.63,21.63,374,16.3003044304041,16.3003044304041,16.3003044304041,16.3003044304041,496.286436522674,0.0,1.0
2014-10-01,21.0,21.25,21.0,21.25,2750,15.8255382819458,16.013937547207,15.8255382819458,16.013937547207,3649.16497443141,0.0,1.0
2014-10-02,21.0,21.0,21.0,21.0,973,15.8255382819458,15.8255382819458,15.8255382819458,15.8255382819458,1291.14091640791,0.0,1.0
2014-10-03,21.29,21.31,21.25,21.31,900,16.0440814296488,16.0591533708697,16.013937547207,16.0591533708697,1194.27217345028,0.0,1.0
2014-10-06,21.3201,21.9999,21.3,21.3,4415,16.0667647011863,16.5790599832847,16.0516174002593,16.0516174002593,5858.56849531443,0.0,1.0
2014-10-07,21.3201,21.3201,21.32,21.32,200,16.0667647011863,16.0667647011863,16.0666893414802,16.0666893414802,265.393816322284,0.0,1.0
2014-10-08,21.3201,21.3201,21.3201,21.3201,0,16.0667647011863,16.0667647011863,16.0667647011863,16.0667647011863,0,0.0,1.0
2014-10-09,21.05,21.05,21.0,21.05,1600,15.863218134998,15.863218134998,15.8255382819458,15.863218134998,2123.15053057828,0.0,1.0
2014-10-10,21.0,21.0,21.0,21.0,300,15.8255382819458,15.8255382819458,15.8255382819458,15.8255382819458,398.090724483426,0.0,1.0
2014-10-13,20.85,20.85,20.85,20.85,4,15.712498722789,15.712498722789,15.712498722789,15.712498722789,5.3078763264457,0.0,1.0
2014-10-14,21.0999,21.5,21.09,21.5,2248,15.9008226283442,16.2023368124683,15.8933620174398,16.2023368124683,2983.02649546247,0.0,1.0
2014-10-15,21.09,21.1,20.8501,21.1,450,15.8933620174398,15.9008979880503,15.7125740824951,15.9008979880503,597.136086725141,0.0,1.0
2014-10-16,21.1,21.1,21.1,21.1,200,15.9008979880503,15.9008979880503,15.9008979880503,15.9008979880503,265.393816322284,0.0,1.0
2014-10-17,21.099,21.1,21.075,21.08,1800,15.9001443909892,15.9008979880503,15.8820580615241,15.8858260468294,2388.54434690057,0.0,1.0
2014-10-20,21.099,21.099,21.099,21.099,0,15.9001443909892,15.9001443909892,15.9001443909892,15.9001443909892,0,0.0,1.0
2014-10-21,21.099,21.099,21.099,21.099,0,15.9001443909892,15.9001443909892,15.9001443909892,15.9001443909892,0,0.0,1.0
2014-10-22,21.1,21.1,21.1,21.1,410,15.9008979880503,15.9008979880503,15.9008979880503,15.9008979880503,544.057323460683,0.0,1.0
2014-10-23,21.1,21.1,21.1,21.1,0,15.9008979880503,15.9008979880503,15.9008979880503,15.9008979880503,0,0.0,1.0
2014-10-24,21.1,21.1,21.1,21.1,0,15.9008979880503,15.9008979880503,15.9008979880503,15.9008979880503,0,0.0,1.0
2014-10-27,21.1,21.1,21.1,21.1,200,15.9008979880503,15.9008979880503,15.9008979880503,15.9008979880503,265.393816322284,0.0,1.0
2014-10-28,21.1,21.1,21.1,21.1,0,15.9008979880503,15.9008979880503,15.9008979880503,15.9008979880503,0,0.0,1.0
2014-10-29,21.08,21.08,20.86,20.88,600,15.8858260468294,15.8858260468294,15.7200346933994,15.7351066346203,796.181448966852,0.0,1.0
2014-10-30,21.057,21.057,20.86,20.87,1695,15.8684933144253,15.8684933144253,15.7200346933994,15.7275706640099,2249.21259333137,0.0,1.0
2014-10-31,21.039,21.059,21.039,21.059,200,15.8549285673265,15.8700005085474,15.8549285673265,15.8700005085474,265.393816322285,0.0,1.0
2014-11-03,21.04,21.04,21.04,21.04,200,15.8556821643876,15.8556821643876,15.8556821643876,15.8556821643876,265.393816322284,0.0,1.0
2014-11-04,21.04,21.04,21.04,21.04,0,15.8556821643876,15.8556821643876,15.8556821643876,15.8556821643876,0,0.0,1.0
2014-11-05,20.5,20.5,20.5,20.5,417,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,553.346107031965,0.0,1.0
2014-11-06,20.5,20.5,20.5,20.5,0,15.4487397514232,15.4487397514232,15.4487397514232,15.4487397514232,0,0.0,1.0
2014-11-07,20.46,20.47,20.46,20.47,400,15.4185958689814,15.4261318395919,15.4185958689814,15.4261318395919,530.787632644571,0.0,1.0
2014-11-10,20.36,20.36,20.36,20.36,100,15.3432361628769,15.3432361628769,15.3432361628769,15.3432361628769,132.696908161143,0.0,1.0
2014-11-11,20.36,20.36,19.4,19.6,975,15.3432361628769,15.3432361628769,14.6197829842737,14.7705023964827,1293.79485457114,0.0,1.0
2014-11-12,20.08,20.08,19.26,19.26,287,15.1322289857843,15.1322289857843,14.5142793957274,14.5142793957274,380.840126422479,0.0,1.0
2014-11-13,20.08,20.08,20.08,20.08,0,15.1322289857843,15.1322289857843,15.1322289857843,15.1322289857843,0,0.0,1.0
2014-11-14,19.9999,20.03,19.75,20.03,2012,15.0718658611946,15.0945491327321,14.8835419556395,15.0945491327321,2669.86179220219,0.0,1.0
2014-11-17,19.8101,19.91,19.81,19.91,1918,14.9288331390083,15.0041174854067,14.9287577793022,15.0041174854067,2545.12669853071,0.0,1.0
2014-11-18,19.95,19.95,19.95,19.95,100,15.0342613678485,15.0342613678485,15.0342613678485,15.0342613678485,132.696908161142,0.0,1.0
2014-11-19,21.0,21.0999,20.75,20.75,2039,15.8255382819458,15.9008226283442,15.6371390166845,15.6371390166845,2705.68995740569,0.0,1.0
2014-11-20,21.0,21.0,21.0,21.0,0,15.8255382819458,15.8255382819458,15.8255382819458,15.8255382819458,0,0.0,1.0
2014-11-21,20.0,20.0001,20.0,20.0001,635,15.0719412209007,15.0720165806068,15.0719412209007,15.0720165806068,842.625366823256,0.0,1.0
2014-11-24,20.0,20.0,20.0,20.0,0,15.0719412209007,15.0719412209007,15.0719412209007,15.0719412209007,0,0.0,1.0
2014-11-25,20.0,20.0,20.0,20.0,0,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,0,0.29,1.0
2014-11-26,19.9,20.0,19.9,20.0,586,15.2140319467608,15.2904843686038,15.2140319467608,15.2904843686038,766.489780014088,0.0,1.0
2014-11-28,19.56,19.66,19.56,19.5601,1900,14.9540937124945,15.0305461343375,14.9540937124945,14.9541701649163,2485.20577137674,0.0,1.0
2014-12-01,19.5001,19.5601,19.5001,19.56,999,14.9082987118105,14.9541701649163,14.9082987118105,14.9540937124945,1306.69503452914,0.0,1.0
2014-12-02,19.5001,19.5001,19.5001,19.5001,0,14.9082987118105,14.9082987118105,14.9082987118105,14.9082987118105,0,0.0,1.0
2014-12-03,20.1463,20.1463,20.1463,20.1463,209,15.4023342617601,15.4023342617601,15.4023342617601,15.4023342617601,273.372634851442,0.0,1.0
2014-12-04,20.1463,20.1463,20.1463,20.1463,0,15.4023342617601,15.4023342617601,15.4023342617601,15.4023342617601,0,0.0,1.0
2014-12-05,19.9999,19.9999,19.5,19.53,2376,15.2904079161819,15.2904079161819,14.9082222593887,14.9311579859416,3107.8152172585,0.0,1.0
2014-12-08,20.0,20.0,20.0,20.0,485,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,634.381473219852,0.0,1.0
2014-12-09,19.64,19.641,19.63,19.63,1823,15.0152556499689,15.0160201741873,15.0076104077846,15.0076104077846,2384.48953748411,0.0,1.0
2014-12-10,19.8001,19.8001,19.8001,19.8001,346,15.1376559773396,15.1376559773396,15.1376559773396,15.1376559773396,452.56905099808,0.0,1.0
2014-12-11,19.8001,19.8001,19.8001,19.8001,100,15.1376559773396,15.1376559773396,15.1376559773396,15.1376559773396,130.800303756671,0.0,1.0
2014-12-12,19.8001,19.8001,19.8001,19.8001,0,15.1376559773396,15.1376559773396,15.1376559773396,15.1376559773396,0,0.0,1.0
2014-12-15,18.79,19.43,18.79,19.43,1762,14.3654100643032,14.8547055640986,14.3654100643032,14.8547055640986,2304.70135219255,0.0,1.0
2014-12-16,18.79,18.79,18.79,18.79,198,14.3654100643032,14.3654100643032,14.3654100643032,14.3654100643032,258.984601438209,0.0,1.0
2014-12-17,17.645,18.791,16.9,18.79,12678,13.4900298342007,14.3661745885217,12.9204592914702,14.3654100643032,16582.8625102707,0.0,1.0
2014-12-18,17.7,17.7,17.7,17.7,100,13.5320786662143,13.5320786662143,13.5320786662143,13.5320786662143,130.800303756671,0.0,1.0
2014-12-19,17.82,19.0,17.57,19.0,400,13.623821572426,14.5259601501736,13.4326905178184,14.5259601501736,523.201215026682,0.0,1.0
2014-12-22,18.573,19.57,18.11,19.52,10102,14.1995083089039,14.9617389546788,13.8455335957707,14.9235127437573,13213.4466854989,0.0,1.0
2014-12-23,18.2,18.5999,18.08,18.5999,525,13.9143407754294,14.2200740103797,13.8225978692178,14.2200740103797,686.701594722523,0.0,1.0
2014-12-24,18.5965,18.5999,18.5965,18.5999,743,14.217474628037,14.2200740103797,14.217474628037,14.2200740103797,971.846256912064,0.0,1.0
2014-12-26,18.6,19.0,17.62,17.62,1453,14.2201504628015,14.5259601501736,13.4709167287399,13.4709167287399,1900.52841358443,0.0,1.0
2014-12-29,18.6,18.6,18.6,18.6,200,14.2201504628015,14.2201504628015,14.2201504628015,14.2201504628015,261.600607513342,0.0,1.0
2014-12-30,18.6,18.6,18.6,18.6,0,14.2201504628015,14.2201504628015,14.2201504628015,14.2201504628015,0,0.0,1.0
2014-12-31,18.55,18.55,18.04,18.54,4469,14.18192425188,14.18192425188,13.7920169004806,14.1742790096957,5845.46557488562,0.0,1.0
2015-01-02,17.75,17.75,17.75,17.75,240,13.5703048771359,13.5703048771359,13.5703048771359,13.5703048771359,313.920729016009,0.0,1.0
2015-01-05,19.83,20.44,19.83,20.44,2,15.1605152514706,15.6268750247131,15.1605152514706,15.6268750247131,2.61600607513342,0.0,1.0
2015-01-06,17.75,17.75,17.75,17.75,1,13.5703048771359,13.5703048771359,13.5703048771359,13.5703048771359,1.3080030375667,0.0,1.0
2015-01-07,18.063,18.063,18.063,18.063,100,13.8096009575045,13.8096009575045,13.8096009575045,13.8096009575045,130.800303756671,0.0,1.0
2015-01-08,18.685,18.685,18.685,18.685,315,14.2851350213681,14.2851350213681,14.2851350213681,14.2851350213681,412.020956833512,0.0,1.0
2015-01-09,18.5399,18.68,18.5399,18.68,405,14.1742025572739,14.2813124002759,14.1742025572739,14.2813124002759,529.741230214515,0.0,1.0
2015-01-12,18.2,18.63,18.2,18.63,950,13.9143407754294,14.2430861893544,13.9143407754294,14.2430861893544,1242.60288568838,0.0,1.0
2015-01-13,18.5,18.5,17.51,18.0,1972,14.1436980409585,14.1436980409585,13.3868190647126,13.7614359317434,2579.38199008155,0.0,1.0
2015-01-14,18.25,18.47,18.25,18.47,450,13.9525669863509,14.1207623144056,13.9525669863509,14.1207623144056,588.60136690502,0.0,1.0
2015-01-15,18.25,18.25,18.25,18.25,70,13.9525669863509,13.9525669863509,13.9525669863509,13.9525669863509,91.5602126296698,0.0,1.0
2015-01-16,18.25,18.25,18.25,18.25,0,13.9525669863509,13.9525669863509,13.9525669863509,13.9525669863509,0,0.0,1.0
2015-01-20,18.5499,18.5499,18.5499,18.5499,275,14.1818477994582,14.1818477994582,14.1818477994582,14.1818477994582,359.700835330844,0.0,1.0
2015-01-21,18.55,18.5599,18.3502,18.3502,1830,14.18192425188,14.1894930416425,14.0291723130377,14.0291723130377,2393.64555874708,0.0,1.0
2015-01-22,18.55,18.55,18.55,18.55,0,14.18192425188,14.18192425188,14.18192425188,14.18192425188,0,0.0,1.0
2015-01-23,18.55,18.55,18.55,18.55,0,14.18192425188,14.18192425188,14.18192425188,14.18192425188,0,0.0,1.0
2015-01-26,19.8199,19.8199,19.8199,19.8199,300,15.1527935568645,15.1527935568645,15.1527935568645,15.1527935568645,392.400911270012,0.0,1.0
2015-01-27,19.8199,19.8199,19.8199,19.8199,0,15.1527935568645,15.1527935568645,15.1527935568645,15.1527935568645,0,0.0,1.0
2015-01-28,19.7699,19.7699,19.7699,19.7699,100,15.114567345943,15.114567345943,15.114567345943,15.114567345943,130.800303756671,0.0,1.0
2015-01-29,19.7699,19.7699,19.7699,19.7699,0,15.114567345943,15.114567345943,15.114567345943,15.114567345943,0,0.0,1.0
2015-01-30,19.7699,19.7699,19.7699,19.7699,9,15.114567345943,15.114567345943,15.114567345943,15.114567345943,11.7720273381004,0.0,1.0
2015-02-02,19.7699,19.7699,19.7699,19.7699,8,15.114567345943,15.114567345943,15.114567345943,15.114567345943,10.4640243005337,0.0,1.0
2015-02-03,19.7699,19.7699,19.7699,19.7699,14,15.114567345943,15.114567345943,15.114567345943,15.114567345943,18.3120425259339,0.0,1.0
2015-02-04,19.7699,19.7699,19.7699,19.7699,0,15.114567345943,15.114567345943,15.114567345943,15.114567345943,0,0.0,1.0
2015-02-05,19.7699,19.7699,19.7699,19.7699,0,15.114567345943,15.114567345943,15.114567345943,15.114567345943,0,0.0,1.0
2015-02-06,18.55,18.55,18.5,18.51,2385,14.18192425188,14.18192425188,14.1436980409585,14.1513432831428,3119.5872445966,0.0,1.0
2015-02-09,19.5,19.5,19.5,19.5,259,14.9082222593887,14.9082222593887,14.9082222593887,14.9082222593887,338.772786729777,0.0,1.0
2015-02-10,19.5,19.5,19.5,19.5,0,14.9082222593887,14.9082222593887,14.9082222593887,14.9082222593887,0,0.0,1.0
2015-02-11,19.5,19.5,19.5,19.5,0,14.9082222593887,14.9082222593887,14.9082222593887,14.9082222593887,0,0.0,1.0
2015-02-12,19.8,19.8,19.8,19.8,664,15.1375795249177,15.1375795249177,15.1375795249177,15.1375795249177,868.514016944296,0.0,1.0
2015-02-13,19.96,20.0,18.88,20.0,831,15.2599033998666,15.2904843686038,14.434217243962,15.2904843686038,1086.95052421793,0.0,1.0
2015-02-17,19.96,19.96,19.96,19.96,0,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,0,0.0,1.0
2015-02-18,19.96,19.96,19.96,19.96,0,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,0,0.0,1.0
2015-02-19,19.96,19.96,19.96,19.96,0,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,0,0.0,1.0
2015-02-20,19.96,19.96,19.96,19.96,0,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,0,0.0,1.0
2015-02-23,19.96,19.96,19.96,19.96,0,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,0,0.0,1.0
2015-02-24,19.96,19.96,19.96,19.96,16,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,20.9280486010673,0.0,1.0
2015-02-25,19.96,19.96,19.96,19.96,0,15.2599033998666,15.2599033998666,15.2599033998666,15.2599033998666,0,0.0,1.0
2015-02-26,19.45,19.451,19.45,19.451,375,14.8699960484672,14.8707605726856,14.8699960484672,14.8707605726856,490.501139087514,0.0,1.0
2015-02-27,19.45,19.45,19.45,19.45,34,14.8699960484672,14.8699960484672,14.8699960484672,14.8699960484672,44.472103277268,0.0,1.0
2015-03-02,19.75,19.7501,19.7499,19.75,6393,15.0993533139962,15.0994297664181,15.0992768615744,15.0993533139962,8362.06341916398,0.0,1.0
2015-03-03,19.9171,19.9171,19.47,19.47,255,15.2271053108959,15.2271053108959,14.8852865328358,14.8852865328358,333.540774579511,0.0,1.0
2015-03-04,19.9171,19.9171,19.9171,19.9171,0,15.2271053108959,15.2271053108959,15.2271053108959,15.2271053108959,0,0.0,1.0
2015-03-05,19.5001,19.92,19.5,19.92,780,14.9082987118105,15.2293224311294,14.9082222593887,15.2293224311294,1020.24236930203,0.0,1.0
2015-03-06,19.5001,19.5001,19.5001,19.5001,0,14.9082987118105,14.9082987118105,14.9082987118105,14.9082987118105,0,0.0,1.0
2015-03-09,19.75,19.92,19.75,19.92,270,15.0993533139962,15.2293224311294,15.0993533139962,15.2293224311294,353.160820143012,0.0,1.0
2015-03-10,19.25,19.25,19.05,19.25,2202,14.7170912047811,14.7170912047811,14.5641863610951,14.7170912047811,2880.2226887219,0.0,1.0
2015-03-11,19.25,19.25,19.25,19.25,1,14.7170912047811,14.7170912047811,14.7170912047811,14.7170912047811,1.30800303756671,0.0,1.0
2015-03-12,19.25,19.25,19.25,19.25,0,14.7170912047811,14.7170912047811,14.7170912047811,14.7170912047811,0,0.0,1.0
2015-03-13,19.28,19.28,19.28,19.28,200,14.740026931334,14.740026931334,14.740026931334,14.740026931334,261.600607513342,0.0,1.0
2015-03-16,19.71,19.72,19.71,19.72,300,15.068772345259,15.0764175874433,15.068772345259,15.0764175874433,392.400911270013,0.0,1.0
2015-03-17,19.72,19.72,19.65,19.65,1649,15.0764175874433,15.0764175874433,15.0229008921532,15.0229008921532,2156.8970089475,0.0,1.0
2015-03-18,19.72,19.72,19.72,19.72,0,15.0764175874433,15.0764175874433,15.0764175874433,15.0764175874433,0,0.0,1.0
2015-03-19,19.72,19.72,19.72,19.72,0,15.0764175874433,15.0764175874433,15.0764175874433,15.0764175874433,0,0.0,1.0
2015-03-20,19.72,19.72,19.72,19.72,0,15.0764175874433,15.0764175874433,15.0764175874433,15.0764175874433,0,0.0,1.0
2015-03-23,19.72,19.72,19.72,19.72,0,15.0764175874433,15.0764175874433,15.0764175874433,15.0764175874433,0,0.0,1.0
2015-03-24,21.1,21.1,19.99,19.99,973,16.131461008877,16.131461008877,15.2828391264195,15.2828391264195,1272.68695555241,0.0,1.0
2015-03-25,21.1,21.1,21.1,21.1,200,16.131461008877,16.131461008877,16.131461008877,16.131461008877,261.600607513341,0.0,1.0
2015-03-26,21.1,21.1,21.1,21.1,0,16.131461008877,16.131461008877,16.131461008877,16.131461008877,0,0.0,1.0
2015-03-27,21.1,21.1,21.1,21.1,56,16.131461008877,16.131461008877,16.131461008877,16.131461008877,73.2481701037356,0.0,1.0
2015-03-30,21.1,21.1,21.1,21.1,212,16.131461008877,16.131461008877,16.131461008877,16.131461008877,277.296643964142,0.0,1.0
2015-03-31,20.0,20.0,20.0,20.0,552,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,722.017676736821,0.0,1.0
2015-04-01,20.0,20.0,20.0,20.0,0,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,0,0.0,1.0
2015-04-02,20.01,20.01,20.01,20.01,216,15.2981296107881,15.2981296107881,15.2981296107881,15.2981296107881,282.528656114408,0.0,1.0
2015-04-06,20.01,20.01,20.01,20.01,0,15.2981296107881,15.2981296107881,15.2981296107881,15.2981296107881,0,0.0,1.0
2015-04-07,20.01,20.01,20.01,20.01,0,15.2981296107881,15.2981296107881,15.2981296107881,15.2981296107881,0,0.0,1.0
2015-04-08,20.01,20.01,20.01,20.01,0,15.2981296107881,15.2981296107881,15.2981296107881,15.2981296107881,0,0.0,1.0
2015-04-09,20.01,20.01,20.01,20.01,0,15.2981296107881,15.2981296107881,15.2981296107881,15.2981296107881,0,0.0,1.0
2015-04-10,20.01,20.01,20.01,20.01,0,15.2981296107881,15.2981296107881,15.2981296107881,15.2981296107881,0,0.0,1.0
2015-04-13,20.0,20.0,20.0,20.0,175,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,228.900531574173,0.0,1.0
2015-04-14,20.0,20.0,20.0,20.0,0,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,0,0.0,1.0
2015-04-15,20.28,20.28,20.28,20.28,135,15.5045511497642,15.5045511497642,15.5045511497642,15.5045511497642,176.580410071506,0.0,1.0
2015-04-16,20.28,20.28,20.28,20.28,0,15.5045511497642,15.5045511497642,15.5045511497642,15.5045511497642,0,0.0,1.0
2015-04-17,20.28,20.28,20.28,20.28,0,15.5045511497642,15.5045511497642,15.5045511497642,15.5045511497642,0,0.0,1.0
2015-04-20,20.28,20.28,20.28,20.28,0,15.5045511497642,15.5045511497642,15.5045511497642,15.5045511497642,0,0.0,1.0
2015-04-21,20.28,20.28,20.28,20.28,0,15.5045511497642,15.5045511497642,15.5045511497642,15.5045511497642,0,0.0,1.0
2015-04-22,20.0,20.001,20.0,20.001,1180,15.2904843686038,15.2912488928222,15.2904843686038,15.2912488928222,1543.44358432871,0.0,1.0
2015-04-23,20.0,20.0,20.0,20.0,52,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,68.0161579534687,0.0,1.0
2015-04-24,20.0,20.0,20.0,20.0,0,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,0,0.0,1.0
2015-04-27,20.0,20.0,20.0,20.0,0,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,0,0.0,1.0
2015-04-28,20.0,20.0,20.0,20.0,0,15.2904843686038,15.2904843686038,15.2904843686038,15.2904843686038,0,0.0,1.0
2015-04-29,20.4976,20.5,20.4976,20.4976,1100,15.6709116196946,15.6727464778189,15.6709116196946,15.6709116196946,1438.80334132338,0.0,1.0
2015-04-30,20.4999,20.5,20.1325,20.1325,1204,15.672670025397,15.6727464778189,15.3917838275458,15.3917838275458,1574.83565723032,0.0,1.0
2015-05-01,20.5,20.5,20.5,20.5,999,15.6727464778189,15.6727464778189,15.6727464778189,15.6727464778189,1306.69503452914,0.0,1.0
2015-05-04,20.19,20.19,20.19,20.19,172,15.4357439701055,15.4357439701055,15.4357439701055,15.4357439701055,224.976522461474,0.0,1.0
2015-05-05,20.16,20.3699,20.16,20.3699,450,15.4128082435526,15.5732818770011,15.4128082435526,15.5732818770011,588.601366905019,0.0,1.0
2015-05-06,21.0,21.0,20.28,20.28,697,16.055008587034,16.055008587034,15.5045511497642,15.5045511497642,911.678117183993,0.0,1.0
2015-05-07,21.0,21.0,21.0,21.0,0,16.055008587034,16.055008587034,16.055008587034,16.055008587034,0,0.0,1.0
2015-05-08,20.991,21.0,20.991,21.0,622,16.0481278690681,16.055008587034,16.0481278690681,16.055008587034,813.577889366492,0.0,1.0
2015-05-11,20.991,20.991,20.991,20.991,0,16.0481278690681,16.0481278690681,16.0481278690681,16.0481278690681,0,0.0,1.0
2015-05-12,20.991,20.991,20.991,20.991,0,16.0481278690681,16.0481278690681,16.0481278690681,16.0481278690681,0,0.0,1.0
2015-05-13,20.991,20.991,20.991,20.991,0,16.0481278690681,16.0481278690681,16.0481278690681,16.0481278690681,0,0.0,1.0
2015-05-14,20.991,20.991,20.991,20.991,0,16.0481278690681,16.0481278690681,16.0481278690681,16.0481278690681,0,0.0,1.0
2015-05-15,20.991,20.991,20.991,20.991,0,16.0481278690681,16.0481278690681,16.0481278690681,16.0481278690681,0,0.0,1.0
2015-05-18,20.991,20.991,20.991,20.991,0,16.0481278690681,16.0481278690681,16.0481278690681,16.0481278690681,0,0.0,1.0
2015-05-19,20.24,20.2508,20.22,20.241,10011,15.473970181027,15.4822270425861,15.4586796966584,15.4747347052455,13094.4184090803,0.0,1.0
2015-05-20,20.24,20.24,20.24,20.24,0,15.473970181027,15.473970181027,15.473970181027,15.473970181027,0,0.0,1.0
2015-05-21,20.735,20.735,20.735,20.735,500,15.85240966915,15.85240966915,15.85240966915,15.85240966915,654.001518783352,0.0,1.0
2015-05-22,20.25,20.25,20.24,20.24,400,15.4816154232113,15.4816154232113,15.473970181027,15.473970181027,523.201215026684,0.0,1.0
2015-05-26,20.21,20.21,20.15,20.2,950,15.4510344544741,15.4510344544741,15.4051630013683,15.4433892122898,1242.60288568837,0.0,1.0
2015-05-27,20.21,20.21,20.21,20.21,0,15.4510344544741,15.4510344544741,15.4510344544741,15.4510344544741,0,0.0,1.0
2015-05-28,20.21,20.21,20.21,20.21,0,15.6727464778189,15.6727464778189,15.6727464778189,15.6727464778189,0,0.29,1.0
2015-05-29,21.0,21.0,19.3499,19.3499,1182,16.2853872357346,16.2853872357346,15.005743546321,15.005743546321,1524.18850351521,0.0,1.0
2015-06-01,20.0,20.9999,20.0,20.9999,350,15.5098926054615,16.2853096862716,15.5098926054615,16.2853096862716,451.324852986738,0.0,1.0
2015-06-02,20.342,20.342,20.3,20.3,1700,15.7751117690149,15.7751117690149,15.7425409945435,15.7425409945435,2192.14928593558,0.0,1.0
2015-06-03,20.342,20.342,20.342,20.342,34,15.7751117690149,15.7751117690149,15.7751117690149,15.7751117690149,43.8429857187116,0.0,1.0
2015-06-04,21.0,21.0,20.991,20.991,500,16.2853872357346,16.2853872357346,16.2784077840621,16.2784077840621,644.749789981053,0.0,1.0
2015-06-05,21.0,21.0,20.96,20.96,100,16.2853872357346,16.2853872357346,16.2543674505237,16.2543674505237,128.949957996211,0.0,1.0
2015-06-08,21.0,21.0,21.0,21.0,25,16.2853872357346,16.2853872357346,16.2853872357346,16.2853872357346,32.2374894990526,0.0,1.0
2015-06-09,20.99,20.99,20.99,20.99,47,16.2776322894319,16.2776322894319,16.2776322894319,16.2776322894319,60.6064802582188,0.0,1.0
2015-06-10,20.04,20.15,19.46,19.46,451,15.5409123906725,15.6262168000025,15.0911255051141,15.0911255051141,581.564310562908,0.0,1.0
2015-06-11,20.04,20.04,20.04,20.04,0,15.5409123906725,15.5409123906725,15.5409123906725,15.5409123906725,0,0.0,1.0
2015-06-12,20.04,20.04,20.04,20.04,0,15.5409123906725,15.5409123906725,15.5409123906725,15.5409123906725,0,0.0,1.0
2015-06-15,20.9999,20.9999,20.9999,20.9999,320,16.2853096862716,16.2853096862716,16.2853096862716,16.2853096862716,412.639865587873,0.0,1.0
2015-06-16,20.9999,20.9999,20.9999,20.9999,0,16.2853096862716,16.2853096862716,16.2853096862716,16.2853096862716,0,0.0,1.0
2015-06-17,20.9999,20.9999,20.9999,20.9999,0,16.2853096862716,16.2853096862716,16.2853096862716,16.2853096862716,0,0.0,1.0
2015-06-18,21.0,21.0,20.0,20.01,3568,16.2853872357346,16.2853872357346,15.5098926054615,15.5176475517643,4600.93450130479,0.0,1.0
2015-06-19,21.0,21.0,21.0,21.0,401,16.2853872357346,16.2853872357346,16.2853872357346,16.2853872357346,517.089331564804,0.0,1.0
2015-06-22,21.5,21.5,21.0,21.0,5338,16.6731345508711,16.6731345508711,16.2853872357346,16.2853872357346,6883.34875783773,0.0,1.0
2015-06-23,21.5,21.5,21.5,21.5,0,16.6731345508711,16.6731345508711,16.6731345508711,16.6731345508711,0,0.0,1.0
2015-06-24,21.965,21.965,21.2,21.2745,392,17.0337395539481,17.0337395539481,16.4404861617892,16.4982605117446,505.483835345146,0.0,1.0
2015-06-25,21.95,21.95,21.28,21.8977,2391,17.022107134494,17.022107134494,16.5025257322111,16.9815487653307,3083.1934956894,0.0,1.0
2015-06-26,22.0,22.0,22.0,22.0,382,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,492.588839545524,0.0,1.0
2015-06-29,22.0,22.0,22.0,22.0,50,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,64.4749789981052,0.0,1.0
2015-06-30,22.0,22.0,22.0,22.0,5,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,6.44749789981052,0.0,1.0
2015-07-01,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-07-02,21.95,22.0,21.5,21.52,1698,17.022107134494,17.0608818660077,16.6731345508711,16.6886444434766,2189.57028677566,0.0,1.0
2015-07-06,21.97,21.97,21.5001,21.5001,312,17.0376170270995,17.0376170270995,16.6732121003342,16.6732121003342,402.323868948176,0.0,1.0
2015-07-07,21.97,21.97,21.97,21.97,0,17.0376170270995,17.0376170270995,17.0376170270995,17.0376170270995,0,0.0,1.0
2015-07-08,21.97,21.97,21.97,21.97,0,17.0376170270995,17.0376170270995,17.0376170270995,17.0376170270995,0,0.0,1.0
2015-07-09,21.97,21.97,21.97,21.97,0,17.0376170270995,17.0376170270995,17.0376170270995,17.0376170270995,0,0.0,1.0
2015-07-10,21.97,21.97,21.97,21.97,0,17.0376170270995,17.0376170270995,17.0376170270995,17.0376170270995,0,0.0,1.0
2015-07-13,21.96,21.96,21.96,21.96,218,17.0298620807968,17.0298620807968,17.0298620807968,17.0298620807968,281.110908431738,0.0,1.0
2015-07-14,22.0,22.0,21.51,21.9999,2947,17.0608818660077,17.0608818660077,16.6808894971739,17.0608043165447,3800.15526214832,0.0,1.0
2015-07-15,22.01,22.01,21.5,21.5,2490,17.0686368123104,17.0686368123104,16.6731345508711,16.6731345508711,3210.85395410564,0.0,1.0
2015-07-16,22.4999,22.4999,22.4999,22.4999,300,17.4485516316812,17.4485516316812,17.4485516316812,17.4485516316812,386.849873988631,0.0,1.0
2015-07-17,22.4999,22.4999,22.4999,22.4999,0,17.4485516316812,17.4485516316812,17.4485516316812,17.4485516316812,0,0.0,1.0
2015-07-20,22.5,22.5,22.5,22.5,550,17.4486291811442,17.4486291811442,17.4486291811442,17.4486291811442,709.224768979159,0.0,1.0
2015-07-21,22.5,22.5,22.5,22.5,0,17.4486291811442,17.4486291811442,17.4486291811442,17.4486291811442,0,0.0,1.0
2015-07-22,22.4,22.5,21.5001,22.5,1300,17.3710797181169,17.4486291811442,16.6732121003342,17.4486291811442,1676.34945395074,0.0,1.0
2015-07-23,21.88,22.4,21.5,21.68,2005,16.9678225103749,17.3710797181169,16.6731345508711,16.8127235843203,2585.44665782402,0.0,1.0
2015-07-24,21.66,21.66,21.55,21.55,1732,16.7972136917148,16.7972136917148,16.7119092823848,16.7119092823848,2233.41327249437,0.0,1.0
2015-07-27,21.66,21.66,21.66,21.66,0,16.7972136917148,16.7972136917148,16.7972136917148,16.7972136917148,0,0.0,1.0
2015-07-28,22.0,22.0,22.0,22.0,252,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,324.95389415045,0.0,1.0
2015-07-29,22.0,22.0,22.0,22.0,32,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,41.2639865587873,0.0,1.0
2015-07-30,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-07-31,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-08-03,21.5101,21.53,21.5101,21.53,348,16.6809670466369,16.6963993897793,16.6809670466369,16.6963993897793,448.745853826813,0.0,1.0
2015-08-04,21.5101,21.52,21.51,21.52,1000,16.6809670466369,16.6886444434766,16.6808894971739,16.6886444434766,1289.49957996211,0.0,1.0
2015-08-05,21.5101,21.5101,21.5101,21.5101,0,16.6809670466369,16.6809670466369,16.6809670466369,16.6809670466369,0,0.0,1.0
2015-08-06,21.5101,21.5101,21.5101,21.5101,1,16.6809670466369,16.6809670466369,16.6809670466369,16.6809670466369,1.28949957996211,0.0,1.0
2015-08-07,21.75,21.75,21.75,21.75,200,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,257.899915992421,0.0,1.0
2015-08-10,21.55,21.85,21.55,21.75,1132,16.7119092823848,16.9445576714667,16.7119092823848,16.8670082084394,1459.7135245171,0.0,1.0
2015-08-11,21.76,21.77,21.56,21.56,6737,16.8747631547421,16.8825181010449,16.7196642286875,16.7196642286875,8687.35867020472,0.0,1.0
2015-08-12,21.76,21.76,21.76,21.76,0,16.8747631547421,16.8747631547421,16.8747631547421,16.8747631547421,0,0.0,1.0
2015-08-13,21.77,21.81,21.77,21.81,1043,16.8825181010449,16.9135378862558,16.8825181010449,16.9135378862558,1344.94806190047,0.0,1.0
2015-08-14,21.7701,21.7701,21.77,21.77,800,16.8825956505079,16.8825956505079,16.8825181010449,16.8825181010449,1031.59966396968,0.0,1.0
2015-08-17,21.86,21.86,21.83,21.83,3127,16.9523126177695,16.9523126177695,16.9290477788613,16.9290477788613,4032.26518654149,0.0,1.0
2015-08-18,21.86,21.86,21.86,21.86,0,16.9523126177695,16.9523126177695,16.9523126177695,16.9523126177695,0,0.0,1.0
2015-08-19,21.5,21.79,21.25,21.79,5157,16.6731345508711,16.8980279936503,16.4792608933029,16.8980279936503,6649.94933386459,0.0,1.0
2015-08-20,22.35,22.35,22.35,22.35,103,17.3323049866033,17.3323049866033,17.3323049866033,17.3323049866033,132.818456736096,0.0,1.0
2015-08-21,22.35,22.35,22.35,22.35,0,17.3323049866033,17.3323049866033,17.3323049866033,17.3323049866033,0,0.0,1.0
2015-08-24,22.0,22.5,21.95,22.5,646,17.0608818660077,17.4486291811442,17.022107134494,17.4486291811442,833.016728655519,0.0,1.0
2015-08-25,22.0,22.02,22.0,22.02,948,17.0608818660077,17.0763917586131,17.0608818660077,17.0763917586131,1222.44560180407,0.0,1.0
2015-08-26,21.67,21.67,21.56,21.56,348,16.8049686380176,16.8049686380176,16.7196642286875,16.7196642286875,448.745853826812,0.0,1.0
2015-08-27,21.67,21.67,21.67,21.67,0,16.8049686380176,16.8049686380176,16.8049686380176,16.8049686380176,0,0.0,1.0
2015-08-28,21.67,21.67,21.67,21.67,0,16.8049686380176,16.8049686380176,16.8049686380176,16.8049686380176,0,0.0,1.0
2015-08-31,21.67,21.67,21.67,21.67,11,16.8049686380176,16.8049686380176,16.8049686380176,16.8049686380176,14.1844953795831,0.0,1.0
2015-09-01,21.67,21.67,21.67,21.67,0,16.8049686380176,16.8049686380176,16.8049686380176,16.8049686380176,0,0.0,1.0
2015-09-02,22.26,22.35,22.26,22.35,254,17.2625104698787,17.3323049866033,17.2625104698787,17.3323049866033,327.532893310374,0.0,1.0
2015-09-03,21.7,21.7,21.7,21.7,27,16.8282334769258,16.8282334769258,16.8282334769258,16.8282334769258,34.8164886589768,0.0,1.0
2015-09-04,22.28,22.28,21.69,21.69,370,17.2780203624841,17.2780203624841,16.820478530623,16.820478530623,477.11484458598,0.0,1.0
2015-09-08,22.24,22.24,22.24,22.24,100,17.2470005772732,17.2470005772732,17.2470005772732,17.2470005772732,128.949957996211,0.0,1.0
2015-09-09,22.0,22.0,22.0,22.0,100,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,128.94995799621,0.0,1.0
2015-09-10,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-09-11,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-09-14,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-09-15,22.25,22.25,22.25,22.25,384,17.254755523576,17.254755523576,17.254755523576,17.254755523576,495.167838705447,0.0,1.0
2015-09-16,22.25,22.25,22.25,22.25,0,17.254755523576,17.254755523576,17.254755523576,17.254755523576,0,0.0,1.0
2015-09-17,21.65,22.46,21.65,22.46,35115,16.7894587454121,17.4176093959333,16.7894587454121,17.4176093959333,45280.7777503693,0.0,1.0
2015-09-18,21.5,21.5,21.5,21.5,680,16.6731345508711,16.6731345508711,16.6731345508711,16.6731345508711,876.859714374234,0.0,1.0
2015-09-21,21.3,21.9,21.0,21.9,6444,16.5180356248165,16.9833324029804,16.2853872357346,16.9833324029804,8309.53529327582,0.0,1.0
2015-09-22,21.1,22.5,21.0,22.5,2813,16.3629366987619,17.4486291811442,16.2853872357346,17.4486291811442,3627.3623184334,0.0,1.0
2015-09-23,21.75,22.5,21.25,22.5,1763,16.8670082084394,17.4486291811442,16.4792608933029,17.4486291811442,2273.38775947319,0.0,1.0
2015-09-24,21.75,21.75,21.75,21.75,0,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,0,0.0,1.0
2015-09-25,21.75,21.75,21.75,21.75,0,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,0,0.0,1.0
2015-09-28,21.75,21.75,21.75,21.75,15,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,19.3424936994316,0.0,1.0
2015-09-29,21.22,22.5,21.092,22.5,1664,16.4559960543947,17.4486291811442,16.3567327417197,17.4486291811442,2145.72730105694,0.0,1.0
2015-09-30,22.0,22.0,21.525,21.96,70427,17.0608818660077,17.0608818660077,16.692521916628,17.0298620807968,90815.5869179911,0.0,1.0
2015-10-01,22.0,22.02,22.0,22.02,404,17.0608818660077,17.0763917586131,17.0608818660077,17.0763917586131,520.95783030469,0.0,1.0
2015-10-02,22.0,22.0001,22.0,22.0001,1947,17.0608818660077,17.0609594154707,17.0608818660077,17.0609594154707,2510.65568218622,0.0,1.0
2015-10-05,22.15,22.15,22.15,22.15,450,17.1772060605486,17.1772060605486,17.1772060605486,17.1772060605486,580.274810982949,0.0,1.0
2015-10-06,22.0,22.0,22.0,22.0,3011,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,3882.68323526589,0.0,1.0
2015-10-07,21.99,21.99,21.05,21.14,2965,17.053126919705,17.053126919705,16.3241619672483,16.3939564839728,3823.36625458763,0.0,1.0
2015-10-08,22.46,22.46,22.0,22.0,1640,17.4176093959333,17.4176093959333,17.0608818660077,17.0608818660077,2114.77931113785,0.0,1.0
2015-10-09,21.9999,22.02,21.97,22.02,1775,17.0608043165447,17.0763917586131,17.0376170270995,17.0763917586131,2288.86175443273,0.0,1.0
2015-10-12,21.9999,21.9999,21.9999,21.9999,0,17.0608043165447,17.0608043165447,17.0608043165447,17.0608043165447,0,0.0,1.0
2015-10-13,21.9999,21.9999,21.9999,21.9999,0,17.0608043165447,17.0608043165447,17.0608043165447,17.0608043165447,0,0.0,1.0
2015-10-14,22.0,22.0,22.0,22.0,250,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,322.374894990526,0.0,1.0
2015-10-15,22.0,22.0,21.97,21.9999,1710,17.0608818660077,17.0608818660077,17.0376170270995,17.0608043165447,2205.0442817352,0.0,1.0
2015-10-16,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-10-19,22.0,22.0,21.8,22.0,4559,17.0608818660077,17.0608818660077,16.9057829399531,17.0608818660077,5878.82858504723,0.0,1.0
2015-10-20,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-10-21,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-10-22,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-10-23,22.0,22.0,22.0,22.0,37,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,47.7114844585978,0.0,1.0
2015-10-26,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-10-27,22.0,22.0,22.0,22.0,0,17.0608818660077,17.0608818660077,17.0608818660077,17.0608818660077,0,0.0,1.0
2015-10-28,21.75,21.75,21.7,21.75,700,16.8670082084394,16.8670082084394,16.8282334769258,16.8670082084394,902.649705973474,0.0,1.0
2015-10-29,21.75,21.75,21.75,21.75,0,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,0,0.0,1.0
2015-10-30,21.75,21.75,21.75,21.75,0,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,0,0.0,1.0
2015-11-02,21.75,21.75,21.75,21.75,0,16.8670082084394,16.8670082084394,16.8670082084394,16.8670082084394,0,0.0,1.0
2015-11-03,21.79,21.79,21.79,21.79,300,16.8980279936503,16.8980279936503,16.8980279936503,16.8980279936503,386.849873988632,0.0,1.0
2015-11-04,21.79,21.79,21.79,21.79,50,16.8980279936503,16.8980279936503,16.8980279936503,16.8980279936503,64.4749789981054,0.0,1.0
2015-11-05,21.79,21.79,21.79,21.79,0,16.8980279936503,16.8980279936503,16.8980279936503,16.8980279936503,0,0.0,1.0
2015-11-06,22.0,22.0,21.5,21.56,1781,17.0608818660077,17.0608818660077,16.6731345508711,16.7196642286875,2296.59875191251,0.0,1.0
2015-11-09,22.5,22.5,22.46,22.5,958,17.4486291811442,17.4486291811442,17.4176093959333,17.4486291811442,1235.3405976037,0.0,1.0
2015-11-10,22.03,22.9,22.03,22.1,1049,17.0841467049159,17.7588270332534,17.0841467049159,17.138431329035,1352.68505938025,0.0,1.0
2015-11-11,22.03,22.03,22.03,22.03,0,17.0841467049159,17.0841467049159,17.0841467049159,17.0841467049159,0,0.0,1.0
2015-11-12,22.3,22.3,22.3,22.3,121,17.2935302550896,17.2935302550896,17.2935302550896,17.2935302550896,156.029449175415,0.0,1.0
2015-11-13,22.5,23.0,22.35,22.35,4123,17.4486291811442,17.8363764962808,17.3323049866033,17.3323049866033,5316.60676818376,0.0,1.0
2015-11-16,22.5055,22.5055,22.5,22.5001,850,17.4528944016107,17.4528944016107,17.4486291811442,17.4487067306072,1096.07464296779,0.0,1.0
2015-11-17,22.5055,22.5055,22.5055,22.5055,189,17.4528944016107,17.4528944016107,17.4528944016107,17.4528944016107,243.715420612838,0.0,1.0
2015-11-18,22.52,22.52,22.52,22.52,710,17.4641390737497,17.4641390737497,17.4641390737497,17.4641390737497,915.544701773094,0.0,1.0
2015-11-19,23.05,23.05,23.0499,23.0499,1957,17.8751512277944,17.8751512277944,17.8750736783314,17.8750736783314,2523.55067798584,0.0,1.0
2015-11-20,23.05,23.05,23.05,23.05,0,17.8751512277944,17.8751512277944,17.8751512277944,17.8751512277944,0,0.0,1.0
2015-11-23,22.52,22.56,22.52,22.56,13758,17.6967874628316,17.7282204778633,17.6967874628316,17.7282204778633,17507.7064495877,0.3,1.0
2015-11-24,22.52,22.52,22.52,22.52,2,17.6967874628316,17.6967874628316,17.6967874628316,17.6967874628316,2.54509470120479,0.0,1.0
2015-11-25,22.52,22.52,22.52,22.52,1,17.6967874628316,17.6967874628316,17.6967874628316,17.6967874628316,1.27254735060239,0.0,1.0
2015-11-27,22.52,22.52,22.52,22.52,300,17.6967874628316,17.6967874628316,17.6967874628316,17.6967874628316,381.764205180718,0.0,1.0
2015-11-30,22.56,22.56,22.56,22.56,101,17.7282204778633,17.7282204778633,17.7282204778633,17.7282204778633,128.527282410842,0.0,1.0
2015-12-01,22.8,22.8,22.8,22.8,115,17.9168185680533,17.9168185680533,17.9168185680533,17.9168185680533,146.342945319275,0.0,1.0
2015-12-02,22.8,22.8,22.8,22.8,16,17.9168185680533,17.9168185680533,17.9168185680533,17.9168185680533,20.3607576096383,0.0,1.0
2015-12-03,23.5,23.5,23.5,23.5,314,18.4668963311076,18.4668963311076,18.4668963311076,18.4668963311076,399.579868089151,0.0,1.0
2015-12-04,24.0,24.0,22.62,22.62,2533,18.8598090190035,18.8598090190035,17.7753700004108,17.7753700004108,3223.36243907586,0.0,1.0
2015-12-07,24.0,24.0,24.0,24.0,102,18.8598090190035,18.8598090190035,18.8598090190035,18.8598090190035,129.799829761444,0.0,1.0
2015-12-08,24.75,24.75,23.99,23.99,1427,19.4491780508473,19.4491780508473,18.8519507652456,18.8519507652456,1815.92506930962,0.0,1.0
2015-12-09,24.2,24.2,24.01,24.01,401,19.0169740941618,19.0169740941618,18.8676672727614,18.8676672727614,510.291487591561,0.0,1.0
2015-12-10,24.3,24.3,24.3,24.3,191,19.095556631741,19.095556631741,19.095556631741,19.095556631741,243.056543965057,0.0,1.0
2015-12-11,24.0,24.0,24.0,24.0,131,18.8598090190035,18.8598090190035,18.8598090190035,18.8598090190035,166.703702928913,0.0,1.0
2015-12-14,24.0,24.25,23.5125,24.0042,4807,18.8598090190035,19.0562653629514,18.476719148305,18.8631094855818,6117.1351143457,0.0,1.0
2015-12-15,24.0,24.0,24.0,24.0,0,18.8598090190035,18.8598090190035,18.8598090190035,18.8598090190035,0,0.0,1.0
2015-12-16,26.44,26.4985,23.77,26.35,3562,20.7772229359355,20.8231937204193,18.6790691825714,20.7064986521142,4532.81366284573,0.0,1.0
2015-12-17,26.5,26.5,26.0,26.5,1551,20.824372458483,20.824372458483,20.4314597705871,20.824372458483,1973.72094078431,0.0,1.0
2015-12-18,26.39,26.45,25.73,26.37,529,20.7379316671459,20.7850811896934,20.2192869191233,20.7222151596301,673.177548468666,0.0,1.0
2015-12-21,26.1,26.4,25.36,26.4,1484,20.5100423081663,20.7457899209038,19.9285315300804,20.7457899209038,1888.46026829395,0.0,1.0
2015-12-22,26.0,26.05,25.24,26.0,1400,20.4314597705871,20.4707510393767,19.8342324849853,20.4314597705871,1781.56629084335,0.0,1.0
2015-12-23,26.05,26.05,26.02,26.02,400,20.4707510393767,20.4707510393767,20.4471762781029,20.4471762781029,509.018940240957,0.0,1.0
2015-12-24,26.05,26.05,26.0499,26.0499,1357,20.4707510393767,20.4707510393767,20.4706724568391,20.4706724568391,1726.84675476745,0.0,1.0
2015-12-28,25.3,25.3,25.3,25.3,476,19.8813820075328,19.8813820075328,19.8813820075328,19.8813820075328,605.73253888674,0.0,1.0
2015-12-29,25.399,25.399,25.399,25.399,101,19.9591787197362,19.9591787197362,19.9591787197362,19.9591787197362,128.527282410842,0.0,1.0
2015-12-30,25.399,25.399,25.399,25.399,0,19.9591787197362,19.9591787197362,19.9591787197362,19.9591787197362,0,0.0,1.0
2015-12-31,26.0,26.05,26.0,26.05,585,20.4314597705871,20.4707510393767,20.4314597705871,20.4707510393767,744.4402001024,0.0,1.0
2016-01-04,25.9,26.0,25.9,25.99,1454,20.3528772330079,20.4314597705871,20.3528772330079,20.4236015168292,1850.28384777588,0.0,1.0
2016-01-05,26.0,26.0,25.0001,25.35,3135,20.4314597705871,20.4314597705871,19.6457129773329,19.9206732763224,3989.4359441385,0.0,1.0
2016-01-06,25.9,26.0,25.2601,25.2601,6478,20.3528772330079,20.4314597705871,19.8500275750388,19.8500275750388,8243.56173720231,0.0,1.0
2016-01-07,26.07,26.1,25.5,25.5,37996,20.4864675468925,20.5100423081663,20.0385470826912,20.0385470826912,48351.7091334886,0.0,1.0
2016-01-08,26.27,26.33,26.23,26.23,520,20.6436326220509,20.6907821445984,20.6121996070192,20.6121996070192,661.724622313244,0.0,1.0
2016-01-11,26.35,26.35,26.33,26.33,221,20.7064986521142,20.7064986521142,20.6907821445984,20.6907821445984,281.232964483129,0.0,1.0
2016-01-12,26.3,26.3,26.3,26.3,0,20.6672073833247,20.6672073833247,20.6672073833247,20.6672073833247,0,0.0,1.0
2016-01-13,26.3,26.3,26.3,26.3,1,20.6672073833247,20.6672073833247,20.6672073833247,20.6672073833247,1.27254735060239,0.0,1.0
2016-01-14,26.3,26.3,26.3,26.3,0,20.6672073833247,20.6672073833247,20.6672073833247,20.6672073833247,0,0.0,1.0
2016-01-15,26.25,26.25,26.16,26.16,504,20.6279161145351,20.6279161145351,20.5571918307138,20.5571918307138,641.363864703605,0.0,1.0
2016-01-19,26.25,26.25,26.2,26.25,6105,20.6279161145351,20.6279161145351,20.5886248457455,20.6279161145351,7768.90157542759,0.0,1.0
2016-01-20,26.25,26.25,26.2,26.2,1300,20.6279161145351,20.6279161145351,20.5886248457455,20.5886248457455,1654.31155578311,0.0,1.0
2016-01-21,26.4,26.4,26.17,26.2,2721,20.7457899209038,20.7457899209038,20.5650500844717,20.5886248457455,3462.60134098912,0.0,1.0
2016-01-22,26.4,26.4,26.33,26.4,1372,20.7457899209038,20.7457899209038,20.6907821445984,20.7457899209038,1745.93496502649,0.0,1.0
2016-01-25,26.25,26.4,26.25,26.33,598,20.6279161145351,20.7457899209038,20.6279161145351,20.6907821445984,760.98331566023,0.0,1.0
2016-01-26,26.4,26.4,26.39,26.39,3896,20.7457899209038,20.7457899209038,20.7379316671459,20.7379316671459,4957.84447794693,0.0,1.0
2016-01-27,26.4,26.4,26.4,26.4,0,20.7457899209038,20.7457899209038,20.7457899209038,20.7457899209038,0,0.0,1.0
2016-01-28,26.4,26.4,26.4,26.4,0,20.7457899209038,20.7457899209038,20.7457899209038,20.7457899209038,0,0.0,1.0
2016-01-29,26.25,26.3,26.11,26.291,3873,20.6279161145351,20.6672073833247,20.5179005619242,20.6601349549425,4928.57588888306,0.0,1.0
2016-02-01,26.25,26.254,26.11,26.11,1073,20.6279161145351,20.6310594160382,20.5179005619242,20.5179005619242,1365.44330719637,0.0,1.0
2016-02-02,26.1,26.225,26.0,26.12,17464,20.5100423081663,20.6082704801403,20.4314597705871,20.5257588156821,22223.7669309202,0.0,1.0
2016-02-03,26.1,26.1,26.0,26.0,3764,20.5100423081663,20.5100423081663,20.4314597705871,20.4314597705871,4789.8682276674,0.0,1.0
2016-02-04,26.0,26.1,26.0,26.0,3168,20.4314597705871,20.5100423081663,20.4314597705871,20.4314597705871,4031.43000670838,0.0,1.0
2016-02-05,25.99,26.0,25.69,25.7,3818,20.4236015168292,20.4314597705871,20.1878539040917,20.1957121578496,4858.58578459993,0.0,1.0
2016-02-08,25.99,25.99,25.99,25.99,0,20.4236015168292,20.4236015168292,20.4236015168292,20.4236015168292,0,0.0,1.0
2016-02-09,25.99,25.99,25.99,25.99,0,20.4236015168292,20.4236015168292,20.4236015168292,20.4236015168292,0,0.0,1.0
2016-02-10,25.99,25.99,25.99,25.99,22,20.4236015168292,20.4236015168292,20.4236015168292,20.4236015168292,27.9960417132526,0.0,1.0
2016-02-11,26.0,26.0,25.99,25.99,366,20.4314597705871,20.4314597705871,20.4236015168292,20.4236015168292,465.752330320476,0.0,1.0
2016-02-12,25.99,26.0,25.99,26.0,2014,20.4236015168292,20.4314597705871,20.4236015168292,20.4314597705871,2562.91036411322,0.0,1.0
2016-02-16,24.92,26.0,24.3692,25.0,7090,19.582768364732,20.4314597705871,19.1499357477458,19.6456343947953,9022.36071577094,0.0,1.0
2016-02-17,25.7,25.7,25.15,25.31,796,20.1957121578496,20.1957121578496,19.7635082011641,19.8892402612908,1012.9476910795,0.0,1.0
2016-02-18,26.0,26.0,26.0,26.0,476,20.4314597705871,20.4314597705871,20.4314597705871,20.4314597705871,605.732538886739,0.0,1.0
2016-02-19,25.4999,25.5,25.4999,25.5,593,20.0384685001536,20.0385470826912,20.0384685001536,20.0385470826912,754.62057890722,0.0,1.0
2016-02-22,25.428,25.428,23.32,24.57,2346,19.9819676556342,19.9819676556342,18.3254477634651,19.3077294832048,2985.39608451321,0.0,1.0
2016-02-23,25.428,25.428,25.428,25.428,171,19.9819676556342,19.9819676556342,19.9819676556342,19.9819676556342,217.605596953009,0.0,1.0
2016-02-24,25.5,25.5,24.5001,24.5001,3164,20.0385470826912,20.0385470826912,19.252800289437,19.252800289437,4026.33981730597,0.0,1.0
2016-02-25,25.46,25.5,24.02,25.5,1123,20.0071140676595,20.0385470826912,18.8755255265193,20.0385470826912,1429.07067472649,0.0,1.0
2016-02-26,25.45,25.45,25.29,25.35,3257,19.9992558139016,19.9992558139016,19.8735237537749,19.9206732763224,4144.686720912,0.0,1.0
2016-02-29,24.25,25.44,24.25,25.4,1353,19.0562653629514,19.9913975601437,19.0562653629514,19.959964545112,1721.75656536504,0.0,1.0
2016-03-01,25.45,25.45,23.965,25.4,3417,19.9992558139016,19.9992558139016,18.8323051308508,19.959964545112,4348.29429700838,0.0,1.0
2016-03-02,25.0,25.4,25.0,25.4,965,19.6456343947953,19.959964545112,19.6456343947953,19.959964545112,1228.00819333131,0.0,1.0
2016-03-03,24.93,25.38,24.5,25.38,5526,19.5906266184899,19.9442480375962,19.2527217068994,19.9442480375962,7032.09665942881,0.0,1.0
2016-03-04,25.4,25.4,24.0,24.5,4669,19.959964545112,19.959964545112,18.8598090190035,19.2527217068994,5941.52357996258,0.0,1.0
2016-03-07,25.25,25.33,23.75,24.6299,2146,19.8420907387433,19.9049567688066,18.6633526750555,19.3548004232147,2730.88661439273,0.0,1.0
2016-03-08,24.5,25.3,24.5,24.94,1459,19.2527217068994,19.8813820075328,19.2527217068994,19.5984848722478,1856.64658452889,0.0,1.0
2016-03-09,25.5,25.9,25.13,25.13,6193,20.0385470826912,20.3528772330079,19.7477916936482,19.7477916936482,7880.88574228062,0.0,1.0
2016-03-10,25.48,25.5,24.96,25.36,3267,20.0228305751754,20.0385470826912,19.6142013797636,19.9285315300804,4157.41219441801,0.0,1.0
2016-03-11,25.5,25.5,24.365,25.0,3549,20.0385470826912,20.0385470826912,19.1466352811675,19.6456343947953,4516.27054728789,0.0,1.0
2016-03-14,25.0,25.0,25.0,25.0,1318,19.6456343947953,19.6456343947953,19.6456343947953,19.6456343947953,1677.21740809395,0.0,1.0
2016-03-15,25.0,25.0,24.53,24.53,1158,19.6456343947953,19.6456343947953,19.2762964681731,19.2762964681731,1473.60983199757,0.0,1.0
2016-03-16,25.0,25.0,24.9,24.9,918,19.6456343947953,19.6456343947953,19.5670518572161,19.5670518572161,1168.198467853,0.0,1.0
2016-03-17,24.99,25.0,24.9499,24.95,4539,19.6377761410374,19.6456343947953,19.6062645434681,19.6063431260057,5776.09242438425,0.0,1.0
2016-03-18,24.99,25.0,24.4101,25.0,1603,19.6377761410374,19.6456343947953,19.1820760056157,19.6456343947953,2039.89340301563,0.0,1.0
2016-03-21,25.0,25.0,24.95,24.95,2753,19.6456343947953,19.6456343947953,19.6063431260057,19.6063431260057,3503.32285620839,0.0,1.0
2016-03-22,25.0,25.0,24.0517,24.0517,1052,19.6456343947953,19.6456343947953,18.9004361909319,18.9004361909319,1338.71981283372,0.0,1.0
2016-03-23,25.0,25.0,24.95,24.95,1428,19.6456343947953,19.6456343947953,19.6063431260057,19.6063431260057,1817.19761666022,0.0,1.0
2016-03-24,25.75,25.9,25.0,25.0,4857,20.2350034266392,20.3528772330079,19.6456343947953,19.6456343947953,6180.76248187581,0.0,1.0
2016-03-28,25.9,25.9,25.05,25.05,690,20.3528772330079,20.3528772330079,19.6849256635849,19.6849256635849,878.057671915652,0.0,1.0
2016-03-29,25.19,25.25,24.75,25.25,11287,19.7949412161957,19.8420907387433,19.4491780508473,19.8420907387433,14363.2419462492,0.0,1.0
2016-03-30,24.75,25.0,24.75,24.99,1935,19.4491780508473,19.6456343947953,19.4491780508473,19.6377761410374,2462.37912341564,0.0,1.0
2016-03-31,24.11,25.2,24.11,25.18,3391,18.9462498103406,19.8027994699537,18.9462498103406,19.7870829624378,4315.20806589271,0.0,1.0
2016-04-01,25.21,25.25,24.99,24.99,896,19.8106577237116,19.8420907387433,19.6377761410374,19.6377761410374,1140.20242613974,0.0,1.0
2016-04-04,25.21,25.5,24.95,24.99,5738,19.8106577237116,20.0385470826912,19.6063431260057,19.6377761410374,7301.87669775652,0.0,1.0
2016-04-05,25.0,25.01,24.37,25.01,3548,19.6456343947953,19.6534926485532,19.1505644080465,19.6534926485532,4514.99799993729,0.0,1.0
2016-04-06,25.25,25.48,24.5,25.0,4900,19.8420907387433,20.0228305751754,19.2527217068994,19.6456343947953,6235.48201795171,0.0,1.0
2016-04-07,25.5,25.5,25.25,25.25,2373,20.0385470826912,20.0385470826912,19.8420907387433,19.8420907387433,3019.75486297948,0.0,1.0
2016-04-08,25.5,25.5,25.0001,25.26,4241,20.0385470826912,20.0385470826912,19.6457129773329,19.8499489925012,5396.87331390475,0.0,1.0
2016-04-11,25.1,25.1,24.9,25.02,3308,19.7242169323745,19.7242169323745,19.5670518572161,19.6613509023111,4209.58663579271,0.0,1.0
2016-04-12,25.08,25.08,24.9208,25.0,3113,19.7085004248586,19.7085004248586,19.5833970250326,19.6456343947953,3961.43990242526,0.0,1.0
2016-04-13,24.96,25.1,24.15,24.85,2724,19.6142013797636,19.7242169323745,18.9776828253723,19.5277605884265,3466.41898304092,0.0,1.0
2016-04-14,24.51,25.0,24.25,24.259,2130,19.2605799606573,19.6456343947953,19.0562653629514,19.0633377913336,2710.5258567831,0.0,1.0
2016-04-15,25.0,25.0,24.72,24.96,1885,19.6456343947953,19.6456343947953,19.4256032895736,19.6142013797636,2398.75175588551,0.0,1.0
2016-04-18,24.6,25.0,24.6,24.99,2181,19.3313042444786,19.6456343947953,19.3313042444786,19.6377761410374,2775.42577166382,0.0,1.0
2016-04-19,25.0,25.0,25.0,25.0,1487,19.6456343947953,19.6456343947953,19.6456343947953,19.6456343947953,1892.27791034576,0.0,1.0
2016-04-20,25.5,25.5,25.0,25.0,2254,20.0385470826912,20.0385470826912,19.6456343947953,19.6456343947953,2868.32172825779,0.0,1.0
2016-04-21,25.37,25.43,24.81,25.43,7318,19.9363897838383,19.9835393063858,19.4963275733949,19.9835393063858,9312.50151170829,0.0,1.0
2016-04-22,24.78,25.75,24.751,25.5,2537,19.4727528121211,20.2350034266392,19.4499638762231,20.0385470826912,3228.45262847827,0.0,1.0
2016-04-25,25.75,25.75,25.0,25.7499,9780,20.2350034266392,20.2350034266392,19.6456343947953,20.2349248441016,12445.5130888914,0.0,1.0
2016-04-26,25.27,26.0,24.95,25.84,15211,19.8578072462591,20.4314597705871,19.6063431260057,20.3057277104604,19356.717750013,0.0,1.0
2016-04-27,25.24,25.45,24.59,25.21,13033,19.8342324849853,19.9992558139016,19.3234459907207,19.8106577237116,16585.109620401,0.0,1.0
2016-04-28,24.95,24.95,24.1001,24.1001,4110,19.6063431260057,19.6063431260057,18.9384701391202,18.9384701391202,5230.16961097584,0.0,1.0
2016-04-29,24.88,24.95,24.3001,24.95,2408,19.5513353497003,19.6063431260057,19.0956352142786,19.6063431260057,3064.29402025056,0.0,1.0
2016-05-02,24.9,24.93,24.715,24.88,3218,19.5670518572161,19.5906266184899,19.4216741626946,19.5513353497003,4095.0573742385,0.0,1.0
2016-05-03,24.9,24.92,24.45,24.45,1479,19.5670518572161,19.582768364732,19.2134304381098,19.2134304381098,1882.09753154094,0.0,1.0
2016-05-04,25.7,25.7,24.8967,24.8967,8703,20.1957121578496,20.1957121578496,19.564458633476,19.564458633476,11074.9795922926,0.0,1.0
2016-05-05,25.75,25.75,25.14,25.14,8825,20.2350034266392,20.2350034266392,19.7556499474062,19.7556499474062,11230.2303690661,0.0,1.0
2016-05-06,25.19,25.75,25.19,25.51,14597,19.7949412161957,20.2350034266392,19.7949412161957,20.0464053364491,18575.3736767432,0.0,1.0
2016-05-09,25.13,25.5,24.9,25.3,3956,19.7477916936482,20.0385470826912,19.5670518572161,19.8813820075328,5034.19731898307,0.0,1.0
2016-05-10,25.23,25.29,25.16,25.2,3706,19.8263742312274,19.8735237537749,19.771366454922,19.8027994699537,4716.06048133247,0.0,1.0
2016-05-11,25.3,25.3,24.81,25.23,4211,19.8813820075328,19.8813820075328,19.4963275733949,19.8263742312274,5358.69689338669,0.0,1.0
2016-05-12,25.25,25.25,25.02,25.02,1370,19.8420907387433,19.8420907387433,19.6613509023111,19.6613509023111,1743.38987032527,0.0,1.0
2016-05-13,25.06,25.25,25.015,25.25,2050,19.6927839173428,19.8420907387433,19.6574217754322,19.8420907387433,2608.72206873491,0.0,1.0
2016-05-16,25.35,25.35,25.3,25.35,3064,19.9206732763224,19.9206732763224,19.8813820075328,19.9206732763224,3899.08508224574,0.0,1.0
2016-05-17,25.3,25.35,25.17,25.17,867,19.8813820075328,19.9206732763224,19.7792247086799,19.7792247086799,1103.29855297228,0.0,1.0
2016-05-18,25.66,25.66,25.15,25.2,2759,20.1642791428179,20.1642791428179,19.7635082011641,19.8027994699537,3510.958140312,0.0,1.0
2016-05-19,25.65,25.66,24.6001,24.6001,3494,20.15642088906,20.1642791428179,19.3313828270162,19.3313828270162,4446.28044300475,0.0,1.0
2016-05-20,25.7,25.75,25.7,25.75,534,20.1957121578496,20.2350034266392,20.1957121578496,20.2350034266392,679.540285221677,0.0,1.0
2016-05-23,25.75,25.75,25.35,25.7,4275,20.2350034266392,20.2350034266392,19.9206732763224,20.1957121578496,5440.13992382522,0.0,1.0
2016-05-24,25.75,25.75,25.646,25.75,8805,20.2350034266392,20.2350034266392,20.1532775875568,20.2350034266392,11204.779422054,0.0,1.0
2016-05-25,25.78,25.88,25.72,25.72,5330,20.2585781879129,20.3371607254921,20.2114286653654,20.2114286653654,6782.67737871076,0.0,1.0
2016-05-26,25.72,25.78,25.72,25.78,343,20.2114286653654,20.2585781879129,20.2114286653654,20.2585781879129,436.483741256621,0.0,1.0
2016-05-27,25.78,25.78,25.31,25.63,5260,20.4943258006505,20.4943258006505,20.1206899152235,20.3750803053014,6616.60214241817,0.3,1.0
2016-05-31,25.61,25.7,25.01,25.6701,3603,20.3591809059216,20.430728203131,19.8821989245255,20.4069586010581,4532.24667664119,0.0,1.0
2016-06-01,25.44,25.69,25.18,25.2099,2316,20.2240360111927,20.422778503441,20.0173438192544,20.0411134213273,2913.31759730808,0.0,1.0
2016-06-02,25.92,26.0,25.56,25.56,4062,20.6056215963095,20.669219193829,20.3194324074719,20.3194324074719,5109.62697766211,0.0,1.0
2016-06-03,25.62,25.99,25.57,25.57,3970,20.3671306056115,20.6612694941391,20.3273821071618,20.3273821071618,4993.89933562741,0.0,1.0
2016-06-06,25.67,25.95,25.63,25.67,1881,20.4068791040612,20.6294706953793,20.3750803053014,20.4068791040612,2366.1271159484,0.0,1.0
2016-06-07,25.47,25.93,25.47,25.93,5045,20.2478851102625,20.6135712959995,20.2478851102625,20.6135712959995,6346.15167461972,0.0,1.0
2016-06-08,25.4,25.5,25.3,25.5,3331,20.192237212433,20.2717342093323,20.1127402155336,20.2717342093323,4190.09538714732,0.0,1.0
2016-06-09,25.26,25.5,25.26,25.49,2070,20.0809414167739,20.2717342093323,20.0809414167739,20.2637845096424,2603.87194578054,0.0,1.0
2016-06-10,25.3,25.49,25.25,25.49,5097,20.1127402155336,20.2637845096424,20.0729917170839,20.2637845096424,6411.56295055237,0.0,1.0
2016-06-13,25.25,25.5,25.02,25.255,16184,20.0729917170839,20.2717342093323,19.8901486242155,20.0769665669289,20358.0017248852,0.0,1.0
2016-06-14,25.2,25.25,25.0,25.0,3155,20.0332432186343,20.0729917170839,19.8742492248356,19.8742492248356,3968.70337629835,0.0,1.0
2016-06-15,25.18,25.25,25.02,25.25,11865,20.0173438192544,20.0729917170839,19.8901486242155,20.0729917170839,14925.0920950174,0.0,1.0
2016-06-16,24.96,25.2,24.75,25.1801,5284,19.8424504260758,20.0332432186343,19.6755067325872,20.0174233162513,6646.79196207942,0.0,1.0
2016-06-17,24.67,25.18,24.23,24.53,7725,19.6119091350678,20.0173438192544,19.2621223487107,19.5006133394087,9717.34820345634,0.0,1.0
2016-06-20,24.77,24.8,24.47,24.49,9380,19.6914061319671,19.7152552310369,19.4529151412691,19.4688145406489,11799.1878509282,0.0,1.0
2016-06-21,25.5,25.5,24.775,25.15,14176,20.2717342093323,20.2717342093323,19.6953809818121,19.9934947201846,17832.1201465628,0.0,1.0
2016-06-22,25.4,25.49,24.27,25.26,18794,20.192237212433,20.2637845096424,19.2939211474704,20.0809414167739,23641.1446130432,0.0,1.0
2016-06-23,25.33,25.49,24.875,25.4,30944,20.1365893146034,20.2637845096424,19.7748779787114,20.192237212433,38924.7408165377,0.0,1.0
2016-06-24,24.62,25.49,24.23,24.855,527512,19.5721606366181,20.2637845096424,19.2621223487107,19.7589785793315,663562.172880475,0.0,1.0
2016-06-27,24.33,25.2,24.25,25.2,30210,19.34161934561,20.0332432186343,19.2780217480905,20.0332432186343,38001.4354985652,0.0,1.0
2016-06-28,25.0,25.0,23.02,24.9999,46101,19.8742492248356,19.8742492248356,18.3002086862286,19.8741697278387,57990.8698417529,0.0,1.0
2016-06-29,25.08,25.08,24.24,24.7,8184,19.9378468223551,19.9378468223551,19.2700720484006,19.6357582341376,10294.7285044772,0.0,1.0
2016-06-30,25.0,25.25,24.965,25.15,26391,19.8742492248356,20.0729917170839,19.8464252759208,19.9934947201846,33197.480444973,0.0,1.0
2016-07-01,24.91,25.25,24.79,25.24,18637,19.8027019276262,20.0729917170839,19.707305531347,20.065042017394,23443.6528760927,0.0,1.0
2016-07-05,25.11,25.25,24.82,24.82,18580,19.9616959214249,20.0729917170839,19.7311546304168,19.7311546304168,23371.9520543973,0.0,1.0
2016-07-06,24.95,25.23,24.7,25.08,13027,19.8345007263859,20.0570923177041,19.6357582341376,19.9378468223551,16386.7825302817,0.0,1.0
2016-07-07,24.97,25.0,24.72,24.88,6759,19.8504001257658,19.8742492248356,19.6516576335174,19.7788528285564,8502.2079620921,0.0,1.0
2016-07-08,25.0,25.25,24.88,25.14,10271,19.8742492248356,20.0729917170839,19.7788528285564,19.9855450204947,12919.9849058512,0.0,1.0
2016-07-11,25.34,25.42,24.86,24.89,13150,20.1445390142934,20.2081366118128,19.7629534291765,19.7868025282463,16541.5053560454,0.0,1.0
2016-07-12,25.48,25.5,24.8701,25.49,14297,20.2558348099524,20.2717342093323,19.7709826258633,20.2637845096424,17984.3271540215,0.0,1.0
2016-07-13,25.2,25.3799,25.0001,25.35,15028,20.0332432186343,20.1762583160562,19.8743287218325,20.1524887139833,18903.8587445362,0.0,1.0
2016-07-14,25.23,25.25,25.0701,25.2,6521,20.0570923177041,20.0729917170839,19.929976619662,20.0332432186343,8202.82558378496,0.0,1.0
2016-07-15,25.21,25.3,25.06,25.3,7199,20.0411929183242,20.1127402155336,19.9219474229752,20.1127402155336,9055.68798921454,0.0,1.0
2016-07-18,25.19,25.2,24.6001,24.6001,7690,20.0252935189443,20.0332432186343,19.5563407342351,19.5563407342351,9673.32138311709,0.0,1.0
2016-07-19,25.2,25.2,24.66,24.66,3763,20.0332432186343,20.0332432186343,19.6039594353778,19.6039594353778,4733.51214104935,0.0,1.0
2016-07-20,25.24,25.25,25.07,25.2,5319,20.065042017394,20.0729917170839,19.9298971226651,20.0332432186343,6690.81878241869,0.0,1.0
2016-07-21,25.19,25.22,25.09,25.22,4741,20.0252935189443,20.0491426180141,19.945796522045,20.0491426180141,5963.74729224423,0.0,1.0
2016-07-22,25.34,25.49,25.34,25.49,1181,20.1445390142934,20.2637845096424,20.1445390142934,20.2637845096424,1485.59070916271,0.0,1.0
2016-07-25,25.02,25.2,25.0,25.2,4228,19.8901486242155,20.0332432186343,19.8742492248356,20.0332432186343,5318.43989698555,0.0,1.0
2016-07-26,25.2,25.2,25.02,25.2,4420,20.0332432186343,20.0332432186343,19.8901486242155,20.0332432186343,5559.95845427534,0.0,1.0
2016-07-27,25.2,25.2,24.91,25.2,3835,20.0332432186343,20.0332432186343,19.8027019276262,20.0332432186343,4824.08160003302,0.0,1.0
2016-07-28,25.48,25.49,25.19,25.49,6132,20.2558348099524,20.2637845096424,20.0252935189443,20.2637845096424,7713.49892344265,0.0,1.0
2016-07-29,25.19,25.2,24.985,25.2,11978,20.0252935189443,20.0332432186343,19.8623246753007,20.0332432186343,15067.2358292557,0.0,1.0
2016-08-01,24.22,25.13,24.0601,25.02,10842,19.2541726490207,19.9775953208047,19.1270569509787,19.8901486242155,13638.2510319578,0.0,1.0
2016-08-02,23.1,24.84,22.95,24.47,28661,18.3638062837481,19.7470540297966,18.2445607883991,19.4529151412691,36052.9342212637,0.0,1.0
2016-08-03,23.66,23.69,23.15,23.15,9651,18.8089894663844,18.8328385654542,18.4035547821978,18.4035547821978,12140.0812312696,0.0,1.0
2016-08-04,23.67,23.89,23.535,23.59,4760,18.8169391660743,18.9918325592529,18.7096182202602,18.7533415685549,5987.6475661427,0.0,1.0
2016-08-05,23.8,24.25,23.5,24.25,5706,18.9202852620435,19.2780217480905,18.6817942713454,19.2780217480905,7177.62962445591,0.0,1.0
2016-08-08,23.97,24.27,23.5122,23.83,3906,19.0554301567724,19.2939211474704,18.6914929049672,18.9441343611133,4913.39314986414,0.0,1.0
2016-08-09,24.33,24.4,23.64,23.64,6160,19.34161934561,19.3972672434395,18.7930900670045,18.7930900670045,7748.72037971406,0.0,1.0
2016-08-10,23.88,24.1,23.88,24.08,1378,18.983882859563,19.1587762527415,18.983882859563,19.1428768533616,1733.39881221525,0.0,1.0
2016-08-11,24.12,24.12,23.75,23.89,3269,19.1746756521214,19.1746756521214,18.8805367635938,18.9918325592529,4112.10501968916,0.0,1.0
2016-08-12,25.08,25.1,23.61,23.61,10793,19.9378468223551,19.9537462217349,18.7692409679347,18.7692409679347,13576.6134834828,0.0,1.0
2016-08-15,24.73,25.09,23.6291,25.08,4446,19.6596073332074,19.945796522045,18.7844248943425,19.9378468223551,5592.66409224167,0.0,1.0
2016-08-16,24.54,24.75,24.33,24.53,6134,19.5085630390986,19.6755067325872,19.34161934561,19.5006133394087,7716.01474174775,0.0,1.0
2016-08-17,24.3,24.739,24.3,24.71,4078,19.3177702465402,19.6667620629283,19.3177702465402,19.6437079338275,5129.75352410291,0.0,1.0
2016-08-18,25.14,25.15,23.87,24.49,5864,19.9855450204947,19.9934947201846,18.975933159873,19.4688145406489,7376.37927055896,0.0,1.0
2016-08-19,24.97,25.27,24.95,25.27,7691,19.8504001257658,20.0888911164638,19.8345007263859,20.0888911164638,9674.57929226962,0.0,1.0
2016-08-22,25.02,25.1999,23.67,24.4167,11126,19.8901486242155,20.0331637216374,18.8169391660743,19.4105432419217,13995.4972312822,0.0,1.0
2016-08-23,24.75,24.9,24.73,24.84,3765,19.6755067325872,19.7947522279362,19.6596073332074,19.7470540297966,4736.02795935447,0.0,1.0
2016-08-24,24.49,24.74,24.49,24.6949,2955,19.4688145406489,19.6675570328973,19.4688145406489,19.6317038872957,3717.12154578817,0.0,1.0
2016-08-25,24.79,24.8,24.75,24.8,2802,19.707305531347,19.7152552310369,19.6755067325872,19.7152552310369,3524.66144544785,0.0,1.0
2016-08-26,24.59,24.75,24.4961,24.4961,3816,19.5483115375483,19.6755067325872,19.4736638574598,19.4736638574598,4800.18132613455,0.0,1.0
2016-08-29,24.75,24.8,24.3225,24.3225,7086,19.6755067325872,19.7152552310369,19.3356570708425,19.3356570708425,8913.54425497629,0.0,1.0
2016-08-30,24.85,25.0,24.85,24.945,9760,19.7550037294866,19.8742492248356,19.7550037294866,19.8305258765409,12277.1933288976,0.0,1.0
2016-08-31,24.97,25.0,24.51,24.51,17608,19.9775953208047,20.0015972374897,19.6095659316349,19.6095659316349,22008.2423805094,0.16,1.0
2016-09-01,25.15,25.235,24.86,25.02,8194,20.1216068209147,20.1896122515221,19.8895882929598,20.0175985152797,10241.6820800712,0.0,1.0
2016-09-02,25.17,25.3,24.91,25.3,4817,20.1376080987046,20.2416164043396,19.9295914874348,20.2416164043396,6020.76917008825,0.0,1.0
2016-09-06,25.21,25.25,24.849,24.849,58828,20.1696106542846,20.2016132098646,19.8807875901753,19.8807875901753,73529.1278260226,0.0,1.0
2016-09-07,25.24,25.38,25.2,25.33,28931,20.1936125709696,20.3056215154996,20.1616100153896,20.2656183210246,36160.8621257676,0.0,1.0
2016-09-08,25.35,25.4,25.219,25.34,47112,20.2816195988146,20.3216227932896,20.1768112292901,20.2736189599196,58885.2973097771,0.0,1.0
2016-09-09,25.11,25.4,25.08,25.23,61757,20.0896042653347,20.3216227932896,20.0656023486497,20.1856119320746,77190.0854550837,0.0,1.0
2016-09-12,25.3,25.45,24.87,25.19,78100,20.2416164043396,20.3616259877645,19.8975889318548,20.1536093764946,97617.2041070979,0.0,1.0
2016-09-13,25.32,25.4,25.09,25.09,47540,20.2576176821296,20.3216227932896,20.0736029875447,20.0736029875447,59420.2545870862,0.0,1.0
2016-09-14,25.26,25.35,25.175,25.25,92595,20.2096138487596,20.2816195988146,20.1416084181521,20.2016132098646,115734.50722531,0.0,1.0
2016-09-15,25.27,25.3125,25.25,25.27,77636,20.2176144876546,20.2516172029583,20.2016132098646,20.2176144876546,97037.2504232863,0.0,1.0
2016-09-16,25.32,25.35,25.25,25.31,362610,20.2576176821296,20.2816195988146,20.2016132098646,20.2496170432346,453226.304497756,0.0,1.0
2016-09-19,25.54,25.78,25.28,25.35,102985,20.4336317378195,20.6256470712994,20.2256151265496,20.2816195988146,128720.970102042,0.0,1.0
2016-09-20,25.63,25.72,25.39,25.39,29943,20.5056374878745,20.5776432379294,20.3136221543946,20.3136221543946,37425.7611085637,0.0,1.0
2016-09-21,25.83,25.85,25.61,25.7,49015,20.6656502657744,20.6816515435644,20.4896362100845,20.5616419601394,61263.8573535134,0.0,1.0
2016-09-22,26.28,26.3,25.64,25.77,37806,21.0256790160492,21.0416802938392,20.5136381267695,20.6176464324044,47253.7262288469,0.0,1.0
2016-09-23,26.25,26.25,26.0601,26.2,27877,21.0016770993642,21.0016770993642,20.8497449667482,20.9616739048892,34843.467335385,0.0,1.0
2016-09-26,26.24,26.3,26.01,26.25,16908,20.9936764604692,21.0416802938392,20.8096617658843,21.0016770993642,21133.3122540693,0.0,1.0
2016-09-27,26.4,26.58,26.0501,26.2,74304,21.1216866827891,21.2656981828991,20.8417443278532,20.9616739048892,92872.5830214317,0.0,1.0
2016-09-28,26.54,26.55,26.05,26.45,37016,21.2336956273191,21.2416962662141,20.8416643214643,21.1616898772641,46266.3050861502,0.0,1.0
2016-09-29,26.45,26.4999,25.87,26.21,20834,21.1616898772641,21.2016130653502,20.6976528213544,20.9696745437842,26040.4203632174,0.0,1.0
2016-09-30,27.26,27.69,26.2027,26.41,126075,21.8097416277588,22.1537691002436,20.9638340773909,21.1296873216841,157581.165272758,0.0,1.0
2016-10-03,26.91,27.15,26.07,27.08,39271,21.5297192664339,21.7217345999138,20.8576655992543,21.6657301276489,49084.829993468,0.0,1.0
2016-10-04,26.34,26.91,25.985,26.91,25069,21.0736828494192,21.5297192664339,20.7896601686468,21.5297192664339,31333.7476281797,0.0,1.0
2016-10-05,26.57,26.99,26.3,26.5,31175,21.2576975440041,21.5937243775939,21.0416802938392,21.2016930717391,38965.6381310983,0.0,1.0
2016-10-06,26.55,26.58,26.28,26.58,22328,21.2416962662141,21.2656981828991,21.0256790160492,21.2656981828991,27907.7712330766,0.0,1.0
2016-10-07,26.36,26.48,26.26,26.26,12671,21.0896841272092,21.1856917939491,21.0096777382592,21.0096777382592,15837.4851887457,0.0,1.0
2016-10-10,26.54,26.55,26.47,26.47,11951,21.2336956273191,21.2416962662141,21.1776911550541,21.1776911550541,14937.557058693,0.0,1.0
2016-10-11,26.41,26.55,25.88,26.54,19996,21.1296873216841,21.2416962662141,20.7056534602494,21.2336956273191,24993.0040118506,0.0,1.0
2016-10-12,26.89,26.89,26.0801,26.1,22183,21.5137179886439,21.5137179886439,20.8657462445382,20.8816675159393,27726.5357068855,0.0,1.0
2016-10-13,26.7,26.92,26.34,26.69,14417,21.361705849639,21.5377199053289,21.0736828494192,21.353705210744,18019.8109041233,0.0,1.0
2016-10-14,26.51,27.0,26.42,26.79,15140,21.2096937106341,21.6017250164889,21.1376879605791,21.433711599694,18923.4887347178,0.0,1.0
2016-10-17,26.73,26.895,26.3,26.56,12629,21.385707766324,21.5177183080914,21.0416802938392,21.2496969051091,15784.9893811593,0.0,1.0
2016-10-18,27.04,27.22,26.48,26.79,13369,21.6337275720689,21.7777390721788,21.1856917939491,21.433711599694,16709.9155148245,0.0,1.0
2016-10-19,26.94,27.135,26.4501,26.69,16534,21.5537211831189,21.7097336415713,21.1617698836531,21.353705210744,20665.8495865142,0.0,1.0
2016-10-20,26.94,27.15,26.8711,27.03,7515,21.5537211831189,21.7217345999138,21.4985967811324,21.6257269331739,9392.99985742435,0.0,1.0
2016-10-21,26.26,26.91,26.0801,26.77,18723,21.0096777382592,21.5297192664339,20.8657462445382,21.417710321904,23401.8810819103,0.0,1.0
2016-10-24,26.15,26.425,26.1,26.15,23649,20.9216707104142,21.1416882800266,20.8816675159393,20.9216707104142,29558.8893716871,0.0,1.0
2016-10-25,26.11,26.29,26.0452,26.08,17966,20.8896681548343,21.0336796549442,20.8378240147947,20.8656662381493,22455.7066451744,0.0,1.0
2016-10-26,26.06,26.5,25.8,26.1,16884,20.8496649603593,21.2016930717391,20.6416483490894,20.8816675159393,21103.3146497342,0.0,1.0
2016-10-27,26.72,26.93,25.95,26.11,16668,21.377707127429,21.5457205442239,20.7616579325143,20.8896681548343,20833.3362107184,0.0,1.0
2016-10-28,26.54,26.855,26.235,26.45,13402,21.2336956273191,21.4857157525115,20.9896761410217,21.1616898772641,16751.1622207852,0.0,1.0
2016-10-31,26.49,26.51,25.8413,25.91,22138,21.1936924328441,21.2096937106341,20.6746909877257,20.7296553769343,27670.2901987572,0.0,1.0
2016-11-01,26.83,27.0,26.4501,26.73,11343,21.465714155274,21.6017250164889,21.1617698836531,21.385707766324,14177.6177488708,0.0,1.0
2016-11-02,26.8,27.0,26.59,26.79,17796,21.441712238589,21.6017250164889,21.2736988217941,21.433711599694,22243.2236144675,0.0,1.0
2016-11-03,27.05,27.1399,26.71,26.8,24327,21.6417282109639,21.7136539546299,21.369706488534,21.441712238589,30406.3216941532,0.0,1.0
2016-11-04,26.93,27.15,26.8,26.91,24072,21.5457205442239,21.7217345999138,21.441712238589,21.5297192664339,30087.597148093,0.0,1.0
2016-11-07,26.95,27.15,26.78,27.05,27435,21.5617218220139,21.7217345999138,21.425710960799,21.6417282109639,34291.0114555472,0.0,1.0
2016-11-08,26.52,27.0,26.43,27.0,69994,21.2176943495291,21.6017250164889,21.1456885994741,21.6017250164889,87485.513242922,0.0,1.0
2016-11-09,27.24,27.24,26.28,26.4,48447,21.7937403499688,21.7937403499688,21.0256790160492,21.1216866827891,60553.9140509164,0.0,1.0
2016-11-10,27.75,27.75,26.48,27.25,68597,22.2017729336136,22.2017729336136,21.1856917939491,21.8017409888638,85739.4026905838,0.0,1.0
2016-11-11,29.5,30.24,26.56,27.66,68773,23.6018847402379,24.1939320184676,21.2496969051091,22.1297671835586,85959.3851223744,0.0,1.0
2016-11-14,29.75,29.75,28.9097,29.5,22093,23.8019007126128,23.8019007126128,23.1296070262663,23.6018847402379,27614.0446906288,0.0,1.0
2016-11-15,30.46,30.5,29.5,29.654,23556,24.3699460741575,24.4019486297375,23.6018847402379,23.7250945792208,29442.6486548886,0.0,1.0
2016-11-16,29.78,30.62,27.86,30.38,28770,23.8259026292978,24.4979562964774,22.2897799614585,24.3059409629975,35959.6281966863,0.0,1.0
2016-11-17,30.5,30.87,29.08,29.61,17288,24.4019486297375,24.6979722688523,23.265857906648,23.6898917680828,21608.2743227081,0.0,1.0
2016-11-18,31.1,31.45,29.88,30.49,28825,24.8819869634372,25.1620093247621,23.9059090182477,24.3939479908425,36028.372706621,0.0,1.0
2016-11-21,31.16,31.3,29.364,31.3,16653,24.9299907968072,25.0419997413371,23.4930760512659,25.0419997413371,20814.587708009,0.0,1.0
2016-11-22,31.66,31.7,30.88,31.15,18624,25.330022741557,25.362025297137,24.7059729077473,24.9219901579122,23278.140964028,0.0,1.0
2016-11-23,31.97,33.53,30.45,31.45,16546,25.5780425473019,26.8261422149212,24.3619454352625,25.1620093247621,20680.8483886817,0.0,1.0
2016-11-25,31.83,32.0,31.22,31.45,4935,25.4660336027719,25.6020444639868,24.9779946301772,25.1620093247621,6168.25739140241,0.0,1.0
2016-11-28,31.03,31.58,30.71,31.34,13310,24.8259824911722,25.266017630397,24.5699620465324,25.0740022969171,16636.1714041674,0.0,1.0
2016-11-29,30.41,31.08,30.38,30.97,10899,24.4579531020024,24.9968162581465,24.433824900981,24.9083461877348,13551.3625616064,0.16,1.0
2016-11-30,30.45,30.99,29.62,30.86,14181,24.4901240366976,24.9244316550824,23.8225771417728,24.8198761173231,17632.064637686,0.0,1.0
2016-12-01,30.51,30.88,30.24,30.88,10962,24.5383804387403,24.8359615846707,24.321226629548,24.8359615846707,13629.694137107,0.0,1.0
2016-12-02,30.13,30.47,28.145,30.45,15839,24.2327565591362,24.5062095040452,22.6362739248885,24.4901240366976,19693.5527675276,0.0,1.0
2016-12-05,31.6,31.6,30.03,30.7,26032,25.4150384091837,25.4150384091837,24.1523292223983,24.6911923785424,32367.1043401906,0.0,1.0
2016-12-06,32.08,32.1,31.3,31.51,23070,25.8010896255257,25.8171750928733,25.1737563989699,25.3426538061196,28684.2769333204,0.0,1.0
2016-12-07,32.58,32.85,31.8,32.1,19687,26.2032263092154,26.4203801184077,25.5758930826596,25.8171750928733,24477.9956647715,0.0,1.0
2016-12-08,33.71,33.85,32.2,32.69,37435,27.1120552143539,27.224653485787,25.8976024296113,26.2916963796271,46545.1195058018,0.0,1.0
2016-12-09,33.71,33.85,33.0,33.61,24823,27.1120552143539,27.224653485787,26.5410211235146,27.031627877616,30863.8841055835,0.0,1.0
2016-12-12,33.15,33.77,32.68,33.59,17131,26.6616621286215,27.1603116163966,26.2836536459533,27.0155424102684,21299.9717444609,0.0,1.0
2016-12-13,33.56,33.86,32.8,33.18,17895,26.991414209247,27.2326962194608,26.3801664500388,26.6857903296429,22249.8975171985,0.0,1.0
2016-12-14,34.06,34.91,33.0201,33.25,29920,27.3935508929366,28.077183255209,26.557187018199,26.7420894653594,37201.2815710857,0.0,1.0
2016-12-15,34.05,34.585,33.86,33.86,26469,27.3855081592628,27.8157944108107,27.2326962194608,27.2326962194608,32910.4519353298,0.0,1.0
2016-12-16,34.33,34.51,33.45,34.32,77816,27.610704702129,27.7554739082573,26.9029441388353,27.6026619684552,96753.1726850134,0.0,1.0
2016-12-19,35.46,36.8,34.095,34.095,15908,28.5195336072675,29.5972599195557,27.4217004607949,27.4217004607949,19779.3444930759,0.0,1.0
2016-12-20,35.99,36.155,32.83,35.92,19726,28.9457984919785,29.0785035975961,26.4042946510602,28.889499356262,24526.4866400814,0.0,1.0
2016-12-21,35.64,35.85,35.25,35.51,14543,28.6643028133958,28.8332002205454,28.3506362001179,28.5597472756365,18082.1603572292,0.0,1.0
2016-12-22,35.42,35.77,35.37,35.52,15380,28.4873626725724,28.7688583511551,28.4471490042034,28.5677900093103,19122.8512888802,0.0,1.0
2016-12-23,34.98,35.675,33.9652,35.38,7321,28.1334823909255,28.6924523812541,27.3173057777091,28.4551917378772,9102.62641650796,0.0,1.0
2016-12-27,34.52,35.77,33.7301,34.88,13150,27.7635166419311,28.7688583511551,27.1282211090382,28.0530550541876,16350.1621878267,0.0,1.0
2016-12-28,33.83,34.745,33.52,34.69,12179,27.2085680184394,27.9444781495914,26.9592432745518,27.9002431143855,15142.8612384443,0.0,1.0
2016-12-29,35.33,35.53,33.0,33.92,24039,28.4149780695082,28.5758327429841,26.5410211235146,27.2809526215035,29889.0911660204,0.0,1.0
2016-12-30,34.0,35.17,33.6379,35.17,20005,27.3452944908939,28.2862943307276,27.0540671045658,28.2862943307276,24873.3836172984,0.0,1.0
2017-01-03,33.25,34.42,32.745,34.42,11305,26.7420894653594,27.6830893051931,26.3359314148329,27.6830893051931,14056.1660481659,0.0,1.0
2017-01-04,33.72,33.99,33.0,33.34,9582,27.1200979480277,27.3372517572201,26.5410211235146,26.8144740684236,11913.8596261411,0.0,1.0
2017-01-05,32.86,33.985,32.68,33.835,12003,26.4284228520815,27.3332303903832,26.2836536459533,27.2125893852763,14924.0301703791,0.0,1.0
2017-01-06,32.99,33.23,32.51,32.99,12532,26.5329783898408,26.7260039980119,26.1469271734988,26.5329783898408,15581.766732916,0.0,1.0
2017-01-09,32.71,33.65,32.4,32.85,10957,26.3077818469747,27.0637988123111,26.0584571030871,26.4203801184077,13623.4773454006,0.0,1.0
2017-01-10,32.69,32.96,32.0005,32.91,16675,26.2916963796271,26.5088501888195,25.7371498928191,26.4686365204505,20733.0003408373,0.0,1.0
2017-01-11,32.95,33.36,32.48,32.83,22198,26.5008074551457,26.8305595357712,26.1227989724774,26.4042946510602,27600.0684597245,0.0,1.0
2017-01-12,32.34,32.9999,31.5971,32.5,4579,26.0102007010443,26.5409406961779,25.4127060164183,26.138884439825,5693.3378447193,0.0,1.0
2017-01-13,32.24,32.81,31.2476,32.81,15418,25.9297733643064,26.3882091837126,25.1316124745193,26.3882091837126,19170.0989058489,0.0,1.0
2017-01-17,31.31,32.12,31.07,32.12,10905,25.1817991326437,25.8332605602209,24.9887735244727,25.8332605602209,13558.8227116541,0.0,1.0
2017-01-18,31.21,31.48,30.94,31.1001,13663,25.1013717959058,25.3185256050982,24.8842179867134,25.0129821528308,16988.0050169032,0.0,1.0
2017-01-19,30.71,31.44,30.455,31.3,11530,24.6992351122162,25.286354670403,24.4941454035345,25.1737563989699,14335.9216749538,0.0,1.0
2017-01-20,31.12,31.25,30.3907,30.58,12097,25.0289871928417,25.133542730601,24.442430626012,24.5946795744569,15040.9058544593,0.0,1.0
2017-01-23,31.01,31.23,30.6005,31.12,9846,24.94051712243,25.1174572632534,24.6111671784882,25.0289871928417,12242.1062282389,0.0,1.0
2017-01-24,31.07,31.24,30.2801,31.02,17895,24.9887735244727,25.1254999969272,24.3534779915799,24.9485598561038,22249.8975171985,0.0,1.0
2017-01-25,31.43,31.45,28.3699,31.06,9463,25.2783119367292,25.2943974040768,22.8171550052121,24.9807307907989,11765.8999835289,0.0,1.0
2017-01-26,31.79,31.79,29.1798,31.43,14304,25.5678503489858,25.5678503489858,23.4685360054525,25.2783119367292,17784.9977136634,0.0,1.0
2017-01-27,31.43,32.6,31.32,31.54,8287,25.2783119367292,26.2193117765629,25.1898418663175,25.366782007141,10303.7105741841,0.0,1.0
2017-01-30,31.28,31.77,31.215,31.43,11577,25.1576709316224,25.5517648816382,25.1053931627427,25.2783119367292,14394.3595169939,0.0,1.0
2017-01-31,31.51,31.855,31.29,31.29,17476,25.3426538061196,25.6201281178654,25.1657136652961,25.1657136652961,21728.9303722023,0.0,1.0
2017-02-01,31.4,31.9,31.4,31.55,18167,25.2541837357079,25.6563204193975,25.2541837357079,25.3748247408147,22588.0909860265,0.0,1.0
2017-02-02,31.2,31.59,31.12,31.59,11640,25.093329062232,25.4069956755099,25.0289871928417,25.4069956755099,14472.6910924946,0.0,1.0
2017-02-03,32.25,32.42,31.55,31.89,13331,25.9378160979802,26.0745425704347,25.3748247408147,25.6482776857237,16575.2100475984,0.0,1.0
2017-02-06,32.51,32.85,32.04,32.04,8831,26.1469271734988,26.4203801184077,25.7689186908306,25.7689186908306,10980.0975118402,0.0,1.0
2017-02-07,32.46,32.86,32.2581,32.33,11135,26.1067135051299,26.4284228520815,25.944330712256,26.0021579673705,13844.7951301483,0.0,1.0
2017-02-08,31.98,32.99,31.75,32.5,17643,25.7206622887878,26.5329783898408,25.5356794142906,26.138884439825,21936.571215196,0.0,1.0
2017-02-09,32.24,32.5541,32.09,32.11,15040,25.9297733643064,26.1823956290002,25.8091323591995,25.8252178265471,18700.1094528452,0.0,1.0
2017-02-10,32.38,32.85,31.81,31.855,7549,26.0423716357395,26.4203801184077,25.5839358163333,25.6201281178654,9386.11211831971,0.0,1.0
2017-02-13,32.98,32.99,32.045,32.69,5255,26.524935656167,26.5329783898408,25.7729400576675,26.2916963796271,6533.84808342431,0.0,1.0
2017-02-14,32.92,33.0,31.82,32.99,10553,26.4766792541243,26.5410211235146,25.5919785500071,26.5329783898408,13121.1605755236,0.0,1.0
2017-02-15,33.05,33.31,32.4397,32.82,32915,26.5812347918836,26.7903458674022,26.0903867557721,26.3962519173864,40925.1398032181,0.0,1.0
2017-02-16,32.77,33.2363,32.5324,32.5324,11857,26.3560382490174,26.7310709202263,26.1649428969281,26.1649428969281,14742.4998525522,0.0,1.0
2017-02-17,33.13,33.24,32.325,32.84,12423,26.6455766612739,26.7340467316857,25.9981366005337,26.412337384734,15446.2406737165,0.0,1.0
2017-02-21,33.2,33.39,32.97,33.06,4064,26.7018757969905,26.8546877367925,26.5168929224933,26.5892775255574,5053.00829896029,0.0,1.0
2017-02-22,33.17,33.34,32.12,32.12,5133,26.6777475959691,26.8144740684236,25.8332605602209,25.8332605602209,6382.15836578819,0.0,1.0
2017-02-23,33.21,33.99,32.74,32.74,11602,26.7099185306643,27.3372517572201,26.331910047996,26.331910047996,14425.4434755259,0.0,1.0
2017-02-24,33.46,33.5604,32.98,32.98,8480,26.9109868725091,26.991735918594,26.524935656167,26.524935656167,10543.678734051,0.0,1.0
2017-02-27,33.16,33.49,33.0,33.46,8498,26.6697048622953,26.9351150735305,26.5410211235146,26.9109868725091,10566.059184194,0.0,1.0
2017-02-28,33.08,33.43,32.98,32.99,17182,26.605362992905,26.8868586714877,26.524935656167,26.5329783898408,21363.3830198661,0.0,1.0
2017-03-01,32.99,33.86,32.885,33.51,17877,26.5329783898408,27.2326962194608,26.448529686266,26.951200540878,22227.5170670555,0.0,1.0
2017-03-02,33.5,33.7,33.08,33.08,15859,26.9431578072042,27.1040124806801,26.605362992905,26.605362992905,19718.4199343532,0.0,1.0
2017-03-03,33.78,33.96,33.2901,33.7,25033,27.1683543500704,27.3131235561987,26.7743408273913,27.1040124806801,31124.9893572523,0.0,1.0
2017-03-06,33.74,33.9,33.49,33.65,13876,27.1361834153753,27.2648671541559,26.9351150735305,27.0637988123111,17252.8403435957,0.0,1.0
2017-03-07,33.81,33.9,33.62,33.88,8681,27.1924825510918,27.2648671541559,27.0396706112898,27.2487816868084,10793.5937606482,0.0,1.0
2017-03-08,33.79,33.9,33.46,33.89,13942,27.1763970837442,27.2648671541559,26.9109868725091,27.2568244204822,17334.9019941202,0.0,1.0
2017-03-09,33.86,33.9,33.7,33.9,10615,27.2326962194608,27.2648671541559,27.1040124806801,27.2648671541559,13198.2487926829,0.0,1.0
2017-03-10,33.68,33.9,33.68,33.9,8666,27.0879270133325,27.2648671541559,27.0879270133325,27.2648671541559,10774.943385529,0.0,1.0
2017-03-13,33.72,33.86,33.69,33.71,4400,27.1200979480277,27.2326962194608,27.0959697470063,27.1120552143539,5470.77670163024,0.0,1.0
2017-03-14,32.84,33.67,32.8,32.82,11517,26.412337384734,27.0798842796587,26.3801664500388,26.3962519173864,14319.7580165171,0.0,1.0
2017-03-15,32.84,33.23,32.77,33.14,9558,26.412337384734,26.7260039980119,26.3560382490174,26.6536193949477,11884.0190259504,0.0,1.0
2017-03-16,32.93,33.075,32.805,32.93,12552,26.4847219877981,26.6013416260681,26.3841878168757,26.4847219877981,15606.6338997415,0.0,1.0
2017-03-17,32.85,33.18,32.77,32.84,35698,26.4203801184077,26.6857903296429,26.3560382490174,26.412337384734,44385.4060669993,0.0,1.0
2017-03-20,32.85,33.2,32.85,33.2,9675,26.4203801184077,26.7018757969905,26.4203801184077,26.7018757969905,12029.4919518802,0.0,1.0
2017-03-21,32.05,33.1,32.02,33.1,13795,25.7769614245044,26.6214484602526,25.752833223483,26.6214484602526,17152.1283179521,0.0,1.0
2017-03-22,31.45,32.38,31.115,32.22,5920,25.2943974040768,26.0423716357395,25.0249658260048,25.9136878969588,7360.68138037524,0.0,1.0
2017-03-23,31.56,31.76,31.23,31.49,16591,25.3828674744885,25.5437221479644,25.1174572632534,25.326568338772,20628.5582401699,0.0,1.0
2017-03-24,31.92,32.5,31.79,32.44,9577,25.6724058867451,26.138884439825,25.5678503489858,26.0906280377823,11907.6428344347,0.0,1.0
2017-03-27,32.0,32.15,31.13,31.67,11699,25.7367477561354,25.8573887612423,25.0370299265155,25.4713375449003,14546.04923463,0.0,1.0
2017-03-28,32.69,33.19,31.75,31.77,15945,26.2916963796271,26.6938330633167,25.5356794142906,25.5517648816382,19825.3487517032,0.0,1.0
2017-03-29,33.42,33.5,32.74,32.74,44028,26.8788159378139,26.9431578072042,26.331910047996,26.331910047996,54742.5810498583,0.0,1.0
2017-03-30,34.0,34.15,33.34,33.34,65327,27.3452944908939,27.4659354960007,26.8144740684236,26.8144740684236,81224.8703607724,0.0,1.0
2017-03-31,33.84,34.1,33.5297,34.0,64729,27.2166107521132,27.4257218276318,26.9670447262154,27.3452944908939,80481.3420726872,0.0,1.0
2017-04-03,33.74,34.25,33.594,34.02,13673,27.1361834153753,27.5463628327387,27.0187595037379,27.3613799582415,17000.438600316,0.0,1.0
2017-04-04,33.69,33.76,32.56,32.56,8698,27.0959697470063,27.1522688827228,26.1871408418678,26.1871408418678,10814.73085245,0.0,1.0
2017-04-05,33.44,34.24,33.2946,33.7,22959,26.8949014051615,27.5383200990649,26.7779600575446,27.1040124806801,28546.2641574383,0.0,1.0
2017-04-06,32.85,33.8,32.15,32.15,7615,26.4203801184077,27.184439817418,25.8573887612423,25.8573887612423,9468.17376884418,0.0,1.0
2017-04-07,32.33,32.9,32.26,32.9,12001,26.0021579673705,26.4605937867767,25.945858831654,26.4605937867767,14921.5434536965,0.0,1.0
2017-04-10,32.26,32.53,32.225,32.53,9165,25.945858831654,26.1630126408464,25.9177092637957,26.1630126408464,11395.3791978275,0.0,1.0
2017-04-11,32.95,33.23,31.7297,32.34,5281,26.5008074551457,26.7260039980119,25.5193526649328,26.0102007010443,6566.17540029756,0.0,1.0
2017-04-12,32.41,33.21,32.37,32.611,8200,26.0664998367609,26.7099185306643,26.0343289020657,26.2281587836041,10195.5383984927,0.0,1.0
2017-04-13,31.76,32.41,31.75,32.41,10174,25.5437221479644,26.0664998367609,25.5356794142906,26.0664998367609,12649.9277641787,0.0,1.0
2017-04-17,32.43,32.6,31.77,32.19,9712,26.0825853041085,26.2193117765629,25.5517648816382,25.8895596959375,12075.4962105075,0.0,1.0
2017-04-18,32.95,33.65,32.0,33.59,5612,26.5008074551457,27.0637988123111,25.7367477561354,27.0155424102684,6977.72701126111,0.0,1.0
2017-04-19,32.54,33.45,31.88,33.37,10875,26.1710553745202,26.9029441388353,25.6402349520499,26.8386022694449,13521.5219614157,0.0,1.0
2017-04-20,33.01,33.09,32.45,33.08,8923,26.5490638571884,26.6134057265788,26.0986707714561,26.605362992905,11094.4864792379,0.0,1.0
2017-04-21,32.87,33.0203,32.27,32.98,13071,26.4364655857553,26.5573478728724,25.9539015653278,26.524935656167,16251.9368788657,0.0,1.0
2017-04-24,33.67,34.15,33.21,33.31,14982,27.0798842796587,27.4659354960007,26.7099185306643,26.7903458674022,18627.994669051,0.0,1.0
2017-04-25,33.99,34.0,33.68,33.68,8520,27.3372517572201,27.3452944908939,27.0879270133325,27.0879270133325,10593.4130677022,0.0,1.0
2017-04-26,34.0,34.2,33.2297,33.83,29825,27.3452944908939,27.5061491643697,26.7257627160016,27.2085680184394,37083.162528664,0.0,1.0
2017-04-27,33.22,34.0,32.8047,34.0,10540,26.7179612643381,27.3452944908939,26.3839465348655,27.3452944908939,13104.996917087,0.0,1.0
2017-04-28,32.61,34.19,32.2097,34.19,12980,26.2273545102367,27.4981064306959,25.9054038812748,27.4981064306959,16138.7912698092,0.0,1.0
2017-05-01,33.17,33.9,32.86,32.94,8826,26.6777475959691,27.2648671541559,26.4284228520815,26.4927647214719,10973.8807201338,0.0,1.0
2017-05-02,33.56,33.64,32.1697,32.1697,10412,26.991414209247,27.0557560786373,25.8732329465797,25.8732329465797,12945.8470494032,0.0,1.0
2017-05-03,34.17,34.19,33.16,33.32,15474,27.4820209633483,27.4981064306959,26.6697048622953,26.798388601076,19239.7269729606,0.0,1.0
2017-05-04,34.17,34.2,33.726,34.2,14894,27.4820209633483,27.5061491643697,27.124923588232,27.5061491643697,18518.5791350184,0.0,1.0
2017-05-05,34.08,34.2,34.01,34.03,7970,27.4096363602842,27.5061491643697,27.3533372245677,27.3694226919152,9909.56597999842,0.0,1.0
2017-05-08,34.53,34.6,34.06,34.2,16861,27.7715593756049,27.8278585113214,27.3935508929366,27.5061491643697,20964.2649923153,0.0,1.0
2017-05-09,34.28,34.7,34.2508,34.6,7038,27.57049103376,27.9082858480593,27.5470062514326,27.8278585113214,8750.75600592585,0.0,1.0
2017-05-10,34.19,34.195,34.07,34.07,5214,27.4981064306959,27.5021277975328,27.4015936266104,27.4015936266104,6482.87039143184,0.0,1.0
2017-05-11,34.22,34.46,33.8,34.46,17450,27.5222346317173,27.7152602398883,27.184439817418,27.7152602398883,21696.603055329,0.0,1.0
2017-05-12,34.2,34.729,33.95,34.02,8564,27.5061491643697,27.9316097757133,27.3050808225249,27.3613799582415,10648.1208347185,0.0,1.0
2017-05-15,34.72,34.74,33.751,34.3,11858,27.9243713154069,27.9404567827545,27.1450304224164,27.5865765011076,14743.7432108935,0.0,1.0
2017-05-16,34.87,34.88,33.8737,34.74,8435,28.0450123205138,28.0530550541876,27.2437147645939,27.9404567827545,10487.7276086934,0.0,1.0
2017-05-17,33.03,34.85,33.0,34.19,7686,26.565149324536,28.0289268531662,26.5410211235146,27.4981064306959,9556.45221107501,0.0,1.0
2017-05-18,33.18,33.69,33.09,33.09,9390,26.6857903296429,27.0959697470063,26.6134057265788,26.6134057265788,11675.1348246154,0.0,1.0
2017-05-19,33.3,33.7,33.06,33.09,7999,26.7823031337284,27.1040124806801,26.5892775255574,26.6134057265788,9945.62337189553,0.0,1.0
2017-05-22,33.24,34.45,33.05,33.34,10881,26.7340467316857,27.7072175062145,26.5812347918836,26.8144740684236,13528.9821114633,0.0,1.0
2017-05-23,33.6,33.93,33.2,33.29,8647,27.0235851439422,27.2889953551773,26.7018757969905,26.7742604000546,10751.3195770447,0.0,1.0
2017-05-24,33.45,33.9,33.29,33.86,5543,26.9029441388353,27.2648671541559,26.7742604000546,27.2326962194608,6891.93528571282,0.0,1.0
2017-05-25,33.22,33.53,33.2,33.51,4799,26.7179612643381,26.9672860082256,26.7018757969905,26.951200540878,5966.8766798008,0.0,1.0
2017-05-26,33.49,33.5,33.22,33.22,11877,26.9351150735305,26.9431578072042,26.7179612643381,26.7179612643381,14767.3670193778,0.0,1.0
2017-05-30,33.44,33.44,32.67,33.06,12310,27.1522688827229,27.1522688827229,26.5270521650286,26.8437203726919,15160.6630656907,0.32,1.0
2017-05-31,33.1,33.35,32.67,33.35,17132,26.8761991632215,27.0791916040313,26.5270521650286,27.0791916040313,21099.3078506428,0.0,1.0
2017-06-01,33.19,33.3,33.01,33.15,12439,26.949276441913,27.0385931158693,26.8031218845299,26.9167976513834,15319.5359767772,0.0,1.0
2017-06-02,33.22,33.35,33.2,33.35,17781,26.9736355348102,27.0791916040313,26.9573961395454,27.0791916040313,21898.5986978917,0.0,1.0
2017-06-05,32.9,33.35,32.88,33.26,6686,26.7138052105736,27.0791916040313,26.6975658153088,27.0061143253398,8234.29677150352,0.0,1.0
2017-06-06,32.88,33.2,32.64,32.84,68884,26.6975658153088,26.9573961395454,26.5026930721314,26.6650870247793,84835.6713742519,0.0,1.0
2017-06-07,33.42,33.52,32.92,32.92,6777,27.1360294874581,27.217226463782,26.7300446058384,26.7300446058384,8346.36991033192,0.0,1.0
2017-06-08,35.12,35.79,33.06,33.46,23432,28.5163780849649,29.0603978263353,26.8437203726919,27.1685082779876,28858.2174618412,0.0,1.0
2017-06-09,36.22,36.45,35.06,35.06,33423,29.4095448245282,29.5962978700732,28.4676598991705,28.4676598991705,41162.8628468384,0.0,1.0
2017-06-12,36.83,37.6,34.71,36.09,27504,29.9048463801041,30.5300630977984,28.1834704820368,29.303988755307,33873.1825311745,0.0,1.0
2017-06-13,36.5,37.19,36.2292,37.0,24382,29.6368963582352,30.1971554948703,29.41701494635,30.0428812398548,30028.2117682917,0.0,1.0
2017-06-14,36.95,36.99,36.24,36.24,28231,30.0022827516929,30.0347615422224,29.4257842197929,29.4257842197929,34768.5360688476,0.0,1.0
2017-06-15,37.01,37.09,35.985,36.52,27325,30.0510009374872,30.1159585185464,29.2187319301669,29.6531357535,33652.7309723801,0.0,1.0
2017-06-16,37.05,37.5,36.2809,36.4,83651,30.0834797280168,30.4488661214745,29.4589937831094,29.5556993819112,103022.30918831,0.0,1.0
2017-06-19,36.99,37.78,36.83,37.26,17579,30.0347615422224,30.6762176551815,29.9048463801041,30.2539933782971,21649.8209611517,0.0,1.0
2017-06-20,36.09,37.18,36.08,36.92,17010,29.303988755307,30.1890357972379,29.2958690576747,29.9779236587957,20949.0559502356,0.0,1.0
2017-06-21,34.96,36.39,34.79,36.14,18407,28.3864629228466,29.5475796842788,28.2484280630959,29.344587243469,22669.5633671949,0.0,1.0
2017-06-22,34.0,35.7,33.82,34.97,23969,27.6069719501369,28.9873205476437,27.4608173927538,28.394582620479,29519.5721382243,0.0,1.0
2017-06-23,34.32,34.44,33.66,34.0,334080,27.8668022743735,27.9642386459622,27.3309022306355,27.6069719501369,411443.89252526,0.0,1.0
2017-06-26,34.08,34.97,33.99,34.32,33622,27.671929531196,28.394582620479,27.5988522525045,27.8668022743735,41407.945864716,0.0,1.0
2017-06-27,34.09,34.789,33.04,34.12,21852,27.6800492288284,28.2476160933327,26.8274809774271,27.7044083217256,26912.3321942708,0.0,1.0
2017-06-28,34.1,34.5,33.89,34.2,43124,27.6881689264608,28.0129568317565,27.5176552761805,27.7693659027847,53110.3520751297,0.0,1.0
2017-06-29,34.1,34.515,33.951,34.37,39822,27.6881689264608,28.0251363782051,27.5671854317381,27.9074007625354,49043.6981804985,0.0,1.0
2017-06-30,34.24,34.605,33.67,34.25,49479,27.8018446933143,28.0982136568967,27.3390219282679,27.8099643909467,60936.9981988068,0.0,1.0
2017-07-03,35.44,35.73,33.975,34.58,13443,28.7762084092015,29.0116796405409,27.5866727060559,28.0779144128157,16556.0352227523,0.0,1.0
2017-07-05,35.38,35.7584,34.6,35.32,16267,28.7274902234071,29.0347395818169,28.0941538080805,28.6787720376128,20033.9972452958,0.0,1.0
2017-07-06,35.22,35.73,34.6424,35.36,14077,28.5975750612888,29.0116796405409,28.1285813260418,28.7112508281423,17336.8524756888,0.0,1.0
2017-07-07,35.48,35.61,34.964,35.01,11780,28.8086871997311,28.9142432689522,28.3897108018996,28.4270614110086,14507.9293999867,0.0,1.0
2017-07-10,35.83,36.0,35.25,35.3,13861,29.0928766168648,29.2309114766155,28.621934154186,28.662532642348,17070.8327175905,0.0,1.0
2017-07-11,35.16,35.93,34.96,35.93,16259,28.5488568754945,29.1740735931888,28.3864629228466,29.1740735931888,20024.1446616625,0.0,1.0
2017-07-12,35.26,35.78,35.02,35.13,10370,28.6300538518184,29.0522781287029,28.435181108641,28.5244977825973,12771.4115346233,0.0,1.0
2017-07-13,35.34,35.38,35.0,35.25,7389,28.6950114328776,28.7274902234071,28.4189417133762,28.621934154186,9100.0925582769,0.0,1.0
2017-07-14,35.01,35.59,34.86,35.0,12434,28.4270614110086,28.8980038736874,28.3052659465227,28.4189417133762,15313.3781120064,0.0,1.0
2017-07-17,34.3,35.04,34.1101,35.0,18781,27.8505628791087,28.4514205039058,27.6963698210695,28.4189417133762,23130.1716520501,0.0,1.0
2017-07-18,35.08,35.27,34.31,34.31,16464,28.4838992944353,28.6381735494508,27.8586825767411,27.8586825767411,20276.617117265,0.0,1.0
2017-07-19,35.18,35.83,34.33,35.07,30449,28.5650962707593,29.0928766168648,27.8749219720058,28.4757795968029,37500.1648811711,0.0,1.0
2017-07-20,34.64,35.21,34.5046,35.21,9661,28.12663259861,28.5894553636564,28.0166918926674,28.5894553636564,11898.226310125,0.0,1.0
2017-07-21,34.68,35.4,34.2,34.77,47427,28.1591113891396,28.7437296186719,27.7693659027847,28.2321886678311,58409.8104968736,0.0,1.0
2017-07-24,34.8,35.4,34.03,34.59,48315,28.2565477607283,28.7437296186719,27.6313310430341,28.0860341104481,59503.4472801664,0.0,1.0
2017-07-25,35.29,35.79,34.66,35.08,13122,28.6544129447156,29.0603978263353,28.1428719938748,28.4838992944353,16160.7003044674,0.0,1.0
2017-07-26,35.56,35.88,34.85,35.57,23179,28.8736447807902,29.1334751050268,28.2971462488903,28.8817644784226,28546.6295044391,0.0,1.0
2017-07-27,34.68,35.69,34.4035,35.69,10756,28.1591113891396,28.9792008500113,27.9346017496039,28.9792008500113,13246.7986949285,0.0,1.0
2017-07-28,35.45,35.68,34.79,34.79,14988,28.7843281068339,28.9710811523789,28.2484280630959,28.2484280630959,18458.8154369271,0.0,1.0
2017-07-31,36.59,36.71,35.39,35.61,38595,29.7099736369267,29.8074100085154,28.7356099210395,28.9142432689522,47532.558165746,0.0,1.0
2017-08-01,36.89,36.95,36.1208,36.1208,15801,29.9535645658985,30.0022827516929,29.3289974240148,29.3289974240148,19460.0842486579,0.0,1.0
2017-08-02,36.36,36.9,36.36,36.9,15169,29.5232205913817,29.9616842635309,29.5232205913817,29.9616842635309,18681.7301416298,0.0,1.0
2017-08-03,35.57,36.45,35.475,36.45,13772,28.8817644784226,29.5962978700732,28.8046273509149,29.5962978700732,16961.2227246704,0.0,1.0
2017-08-04,35.43,36.27,35.21,36.27,3677,28.7680887115691,29.4501433126901,28.5894553636564,29.4501433126901,4528.49375244068,0.0,1.0
2017-08-07,35.4,35.99,34.76,35.34,14873,28.7437296186719,29.2227917789831,28.2240689701988,28.6950114328776,18317.1845471989,0.0,1.0
2017-08-08,35.52,36.07,35.18,35.635,14063,28.8411659902606,29.2877493600423,28.5650962707593,28.9345425130332,17319.6104543305,0.0,1.0
2017-08-09,35.88,36.08,35.26,35.26,11559,29.1334751050268,29.2958690576747,28.6300538518184,28.6300538518184,14235.7517771177,0.0,1.0
2017-08-10,34.99,35.91,34.96,35.91,11650,28.4108220157438,29.157834197924,28.3864629228466,29.157834197924,14347.8249159461,0.0,1.0
2017-08-11,34.11,35.37,33.84,35.25,15742,27.6962886240932,28.7193705257747,27.4770567880186,28.621934154186,19387.4214443626,0.0,1.0
2017-08-14,35.38,35.48,34.14,34.24,20913,28.7274902234071,28.8086871997311,27.7206477169904,27.8018446933143,25755.8851903161,0.0,1.0
2017-08-15,35.18,35.73,35.06,35.73,6644,28.5650962707593,29.0116796405409,28.4676598991705,29.0116796405409,8182.57070742884,0.0,1.0
2017-08-16,34.85,35.57,34.55,35.26,9372,28.2971462488903,28.8817644784226,28.0535553199185,28.6300538518184,11542.3017263732,0.0,1.0
2017-08-17,34.19,34.86,34.09,34.51,36513,27.7612462051523,28.3052659465227,27.6800492288284,28.0210765293889,44968.4232751882,0.0,1.0
2017-08-18,34.44,34.5,33.89,33.89,20615,27.9642386459622,28.0129568317565,27.5176552761805,27.5176552761805,25388.8764499768,0.0,1.0
2017-08-21,34.33,34.5,34.15,34.15,7351,27.8749219720058,28.0129568317565,27.7287674146228,27.7287674146228,9053.29278601891,0.0,1.0
2017-08-22,34.77,34.9,34.61,34.81,9785,28.2321886678311,28.3377447370523,28.1022735057129,28.2646674583607,12050.9413564406,0.0,1.0
2017-08-23,34.34,34.51,34.31,34.5,3805,27.8830416696382,28.0210765293889,27.8586825767411,28.0129568317565,4686.13509057297,0.0,1.0
2017-08-24,34.48,34.64,34.1,34.38,10823,27.9967174364917,28.12663259861,27.6881689264608,27.9155204601678,13329.3140828571,0.0,1.0
2017-08-25,34.92,35.0,34.42,34.42,25622,28.353984132317,28.4189417133762,27.9479992506974,27.9479992506974,31555.3622314483,0.0,1.0
2017-08-28,34.96,35.11,34.9,35.11,4779,28.3864629228466,28.5082583873325,28.3377447370523,28.5082583873325,5885.68714792332,0.0,1.0
2017-08-29,34.47,34.99,34.34,34.67,16832,27.9885977388594,28.4108220157438,27.8830416696382,28.1509916915072,20729.8359643953,0.0,1.0
2017-08-30,34.37,34.5,31.051,34.5,14471,27.9074007625354,28.0129568317565,25.2124731183441,28.0129568317565,17822.0922196272,0.0,1.0
2017-08-31,34.68,34.75,31.397,34.4,10447,28.1591113891396,28.2159492725664,25.4934146564249,27.9317598554326,12866.2426520935,0.0,1.0
2017-09-01,35.0,35.0,34.15,34.63,16945,28.4189417133762,28.4189417133762,27.7287674146228,28.1185129009776,20869.0037082152,0.0,1.0
2017-09-05,34.94,35.0,34.62,34.62,13129,28.3702235275818,28.4189417133762,28.1103932033452,28.1103932033452,16169.3213151465,0.0,1.0
2017-09-06,34.99,35.08,34.62,35.06,14431,28.4108220157438,28.4838992944353,28.1103932033452,28.4676598991705,17772.8293014608,0.0,1.0
2017-09-07,34.38,34.99,34.06,34.94,12454,27.9155204601678,28.4108220157438,27.6556901359312,28.3702235275818,15338.0095710896,0.0,1.0
2017-09-08,34.96,35.0,34.5,34.5,5187,28.3864629228466,28.4189417133762,28.0129568317565,28.0129568317565,6388.16891321997,0.0,1.0
2017-09-11,34.95,35.05,34.6301,35.0,35050,28.3783432252142,28.4595402015382,28.118594097954,28.4189417133762,43166.6320432543,0.0,1.0
2017-09-12,34.98,35.02,34.91,35.0,14515,28.4027023181114,28.435181108641,28.3458644346846,28.4189417133762,17876.2814296101,0.0,1.0
2017-09-13,35.09,35.23,34.99,34.99,32724,28.4920189920677,28.6056947589212,28.4108220157438,28.4108220157438,40301.9933518817,0.0,1.0
2017-09-14,35.05,35.15,35.0,35.12,13866,28.4595402015382,28.5407371778621,28.4189417133762,28.5163780849649,17076.9905823613,0.0,1.0
2017-09-15,35.05,35.25,34.82,35.05,79768,28.4595402015382,28.621934154186,28.2727871559931,28.4595402015382,98240.1114073124,0.0,1.0
2017-09-18,35.04,35.1,34.55,35.05,43610,28.4514205039058,28.5001386897001,28.0535553199185,28.4595402015382,53708.8965308507,0.0,1.0
2017-09-19,34.96,35.05,34.56,35.01,39075,28.3864629228466,28.4595402015382,28.0616750175509,28.4270614110086,48123.7131837421,0.0,1.0
2017-09-20,34.95,35.05,34.81,35.04,44628,28.3783432252142,28.4595402015382,28.2646674583607,28.4514205039058,54962.6377981841,0.0,1.0
2017-09-21,34.99,35.18,34.92,34.94,30107,28.4108220157438,28.5650962707593,28.353984132317,28.3702235275818,37078.966930849,0.0,1.0
2017-09-22,34.89,35.0,34.88,34.95,22845,28.3296250394199,28.4189417133762,28.3215053417875,28.3783432252142,28135.2841377501,0.0,1.0
2017-09-25,35.76,36.15,35.0,35.0,22285,29.0360387334381,29.3527069411014,28.4189417133762,28.4189417133762,27445.6032834214,0.0,1.0
2017-09-26,36.1,36.85,35.8842,36.01,21468,29.3121084529394,29.9210857753689,29.1368853780324,29.2390311742479,26439.408179874,0.0,1.0
2017-09-27,37.02,37.21,36.47,36.48,67814,30.0591206351196,30.2133948901351,29.612537265338,29.6206569629704,83517.8883133023,0.0,1.0
2017-09-28,37.87,38.275,36.33,37.01,48086,30.749294933873,31.078142687985,29.4988614984845,30.0510009374872,59221.4170736641,0.0,1.0
2017-09-29,38.4,38.76,37.76,37.76,53868,31.1796389083899,31.471948023156,30.6599782599167,30.6599782599167,66342.3718946082,0.0,1.0
2017-10-02,38.42,38.58,37.83,38.17,45539,31.1958783036547,31.325793465773,30.7168161433435,30.9928858628448,56084.6007594224,0.0,1.0
2017-10-03,39.07,39.1,38.42,38.44,31245,31.7236586497602,31.7480177426574,31.1958783036547,31.2121176989194,38480.4969526813,0.0,1.0
2017-10-04,38.8,39.31,38.4,39.12,37619,31.5044268136856,31.9185313929377,31.1796389083899,31.7642571379222,46330.5429624874,0.0,1.0
2017-10-05,39.0,39.04,38.62,38.79,33596,31.6668207663335,31.699299556863,31.3582722563025,31.4963071160532,41375.9249679078,0.0,1.0
2017-10-06,38.98,39.15,38.85,39.0,17099,31.6505813710687,31.7886162308194,31.5450253018476,31.6668207663335,21058.6659431556,0.0,1.0
2017-10-09,39.07,39.19,38.1,38.97,16470,31.7236586497602,31.8210950213489,30.9360479794181,31.6424616734363,20284.00655499,0.0,1.0
2017-10-10,40.03,40.24,39.1,39.3,28753,32.50314962247,32.6736632727502,31.7480177426574,31.9104116953053,35411.4171509184,0.0,1.0
2017-10-11,40.28,41.15,39.9,39.9,34518,32.7061420632798,33.412555757298,32.3975935532489,32.3975935532489,42511.435231642,0.0,1.0
2017-10-12,40.23,40.685,40.16,40.41,20714,32.6655435751178,33.0349898173917,32.6087056916911,32.8116981325009,25510.8021724385,0.0,1.0
2017-10-13,39.91,40.15,39.145,40.14,17848,32.4057132508812,32.6005859940587,31.7845563820032,32.5924662964263,21981.1140858204,0.0,1.0
2017-10-16,39.97,40.15,38.9632,39.92,16212,32.4544314366756,32.6005859940587,31.6369402790463,32.4138329485136,19966.2607328171,0.0,1.0
2017-10-17,39.63,39.92,39.1014,39.1014,14106,32.1783617171742,32.4138329485136,31.7491545003259,31.7491545003259,17372.5680913594,0.0,1.0
2017-10-18,40.17,40.5,39.7,39.73,10129,32.6168253893235,32.8847754111925,32.235199600601,32.2595586934982,12474.6024526711,0.0,1.0
2017-10-19,40.71,40.71,39.9,39.98,16065,33.0552890614727,33.0552890614727,32.3975935532489,32.462551134308,19785.2195085558,0.0,1.0
2017-10-20,41.37,41.92,40.79,41.11,33376,33.5911891052107,34.0377724749923,33.1202466425319,33.3800769667684,41104.9789179929,0.0,1.0
2017-10-23,40.67,41.35,40.16,41.14,27371,33.0228102709431,33.5749497099459,32.6087056916911,33.4044360596656,33709.3833282714,0.0,1.0
2017-10-24,40.77,41.09,40.0,40.41,12683,33.1040072472671,33.3638375715037,32.4787905295728,32.8116981325009,15620.0397775918,0.0,1.0
2017-10-25,41.67,41.8,40.55,41.1,23812,33.8347800341825,33.9403361034036,32.9253738993544,33.371957269136,29326.2151844214,0.0,1.0
2017-10-26,41.77,42.03,41.675,41.89,40756,33.9159770105064,34.1270891489486,33.8388398829986,34.0134133820951,50193.9873196825,0.0,1.0
2017-10-27,41.34,41.78,41.11,41.78,15437,33.5668300123135,33.9240967081388,33.3800769667684,33.9240967081388,19011.7916933442,0.0,1.0
2017-10-30,38.45,41.17,37.94,41.17,30347,31.2202373965518,33.4287951525628,30.8061328172998,33.4287951525628,37374.544439847,0.0,1.0
2017-10-31,38.6,39.18,38.45,38.46,27350,31.3420328610377,31.8129753237165,31.2202373965518,31.2283570941842,33683.5202962341,0.0,1.0
2017-11-01,38.29,39.0,37.62,38.88,19566,31.0903222344336,31.6668207663335,30.5463024930632,31.5693843947448,24096.9564210645,0.0,1.0
2017-11-02,38.93,39.04,38.24,38.24,11781,31.6099828829067,31.699299556863,31.0497237462716,31.0497237462716,14509.1609729409,0.0,1.0
2017-11-03,38.51,38.81,38.44,38.81,27249,31.2689555823462,31.512546511318,31.2121176989194,31.512546511318,33559.1314278641,0.0,1.0
2017-11-06,38.37,38.49,37.91,38.19,17812,31.1552798154927,31.2527161870814,30.7817737244026,31.0091252581096,21936.7774594706,0.0,1.0
2017-11-07,37.52,38.34,37.25,37.787,25914,30.4651055167393,31.1309207225955,30.2458736806647,30.6819014435242,31914.9815340625,0.0,1.0
2017-11-08,36.5,37.33,36.5,37.33,13956,29.6368963582352,30.3108312617238,29.6368963582352,30.3108312617238,17187.8321482355,0.0,1.0
2017-11-09,36.29,36.605,35.81,36.32,19969,29.4663827079549,29.7221531833753,29.0766372216,29.4907418008521,24593.2803215904,0.0,1.0
2017-11-10,36.41,36.755,36.3,36.5412,9389,29.5638190795436,29.8439486478612,29.4745024055873,29.6703495124806,11563.2384665939,0.0,1.0
2017-11-13,35.99,38.619,35.94,38.619,15993,29.2227917789831,31.3574602865393,29.1821932908211,31.3574602865393,19696.5462558564,0.0,1.0
2017-11-14,38.8,38.98,35.3,35.82,28787,31.5044268136856,31.6505813710687,28.662532642348,29.0847569192324,35453.2906313598,0.0,1.0
2017-11-15,39.13,39.48,38.17,38.44,17923,31.7723768355546,32.0565662526883,30.9928858628448,31.2121176989194,22073.4820573822,0.0,1.0
2017-11-16,39.45,40.53,39.13,39.13,29737,32.0322071597912,32.9091345040896,31.7723768355546,31.7723768355546,36623.2849378103,0.0,1.0
2017-11-17,38.92,39.137,38.305,39.1,16722,31.6018631852743,31.7780606238973,31.1025017808821,31.7480177426574,20594.3629394379,0.0,1.0
2017-11-20,38.93,38.94,37.92,38.09,16035,31.6099828829067,31.6181025805391,30.789893422035,30.9279282817857,19748.272319931,0.0,1.0
2017-11-21,39.53,40.04,38.285,39.0,26048,32.0971647408503,32.5112693201024,31.0862623856174,31.6668207663335,32080.0123099198,0.0,1.0
2017-11-22,39.79,40.0,39.47,39.55,13170,32.3082768792925,32.4787905295728,32.0484465550559,32.1134041361151,16219.815806267,0.0,1.0
2017-11-24,39.07,39.89,38.38,39.89,10848,31.7236586497602,32.3894738556165,31.1633995131251,32.3894738556165,13360.1034067111,0.0,1.0
2017-11-27,39.03,39.49,37.75,37.75,15472,31.6911798592306,32.0646859503207,30.6518585622843,30.6518585622843,19054.8967467398,0.0,1.0
2017-11-28,39.79,39.87,38.94,39.86,32916,32.3082768792925,32.3732344603517,31.6181025805391,32.3651147627193,40538.4553590801,0.0,1.0
2017-11-29,41.82,41.96,39.3,39.4,33598,33.9565754986684,34.0702512655219,31.9104116953053,31.9916086716292,41378.3881138161,0.0,1.0
2017-11-30,40.27,41.98,39.67,41.74,92269,32.9740920851488,34.3742832315507,32.4827969460604,34.1777651759153,112684.607673353,0.34,1.0
2017-12-01,39.69,41.98,39.04,40.27,33102,32.4991734506967,34.3742832315507,31.9669370500176,32.9740920851488,40426.2090539978,0.0,1.0
2017-12-04,39.79,40.5,39.5,40.09,27093,32.5810559738781,33.162421888466,32.343596656652,32.8267035434223,33087.6467252723,0.0,1.0
2017-12-05,39.51,40.2,39.4168,40.18,20011,32.3517849089702,32.9167743189218,32.2754703973651,32.9003978142855,24438.6704543396,0.0,1.0
2017-12-06,39.77,40.225,39.4,39.4,17421,32.5646794692418,32.9372449497171,32.2617141334706,32.2617141334706,21275.6023179776,0.0,1.0
2017-12-07,39.43,40.2,39.4,39.63,20359,32.286278890425,32.9167743189218,32.2617141334706,32.4500439367878,24863.6695707312,0.0,1.0
2017-12-08,38.67,39.88,38.62,39.65,17823,31.6639717142464,32.6547502447413,31.6230304526557,32.4664204414241,21766.5495731196,0.0,1.0
2017-12-11,39.09,39.86,38.68,38.68,20476,32.0078783116083,32.638373740105,31.6721599665646,31.6721599665646,25006.5572046903,0.0,1.0
2017-12-12,37.96,39.22,37.63,39.22,49843,31.0826057996585,32.1143255917441,30.8123934731599,32.1143255917441,60871.3533284519,0.0,1.0
2017-12-13,38.17,38.65,37.91,38.04,41897,31.2545590983394,31.6475952096101,31.0416645380678,31.1481118182036,51167.2068375128,0.0,1.0
2017-12-14,37.89,38.62,37.75,38.31,38263,31.0252880334315,31.6230304526557,30.9106525009776,31.3691946307934,46729.1413519763,0.0,1.0
2017-12-15,38.45,39.06,37.79,37.79,143477,31.4838301632473,31.9833135546539,30.9434055102501,30.9434055102501,175222.983397996,0.0,1.0
2017-12-18,39.48,39.92,38.02,38.62,89982,32.3272201520157,32.6875032540139,31.1317353135673,31.6230304526557,109891.581871091,0.0,1.0
2017-12-19,40.57,40.96,39.48,39.53,41529,33.219739654693,33.5390814951004,32.3272201520157,32.3681614136064,50717.782484547,0.0,1.0
2017-12-20,40.34,40.84,39.67,40.84,20429,33.0314098513758,33.4408224672827,32.4827969460604,33.4408224672827,24949.1578987409,0.0,1.0
2017-12-21,40.69,40.9,40.1,40.1,39859,33.3179986825106,33.4899519811916,32.8348917957404,32.8348917957404,48678.2752305994,0.0,1.0
2017-12-22,38.72,40.62,38.65,40.62,26449,31.7049129758371,33.2606809162837,31.6475952096101,33.2606809162837,32301.1541075823,0.0,1.0
2017-12-26,38.15,39.0,37.65,38.8,28809,31.2381825937031,31.934184040745,30.8287699777962,31.7704189943822,35183.3320233408,0.0,1.0
2017-12-27,38.55,39.08,38.19,38.19,18638,31.5657126864287,31.9996900592901,31.2709356029757,31.2709356029757,22761.8779635192,0.0,1.0
2017-12-28,39.05,39.16,38.54,38.75,16209,31.9751253023357,32.0651960778353,31.5575244341106,31.7294777327915,19795.4329815797,0.0,1.0
2017-12-29,38.54,39.99,38.37,39.4,25664,31.5575244341106,32.7448210202409,31.4183241447022,32.2617141334706,31342.463572044,0.0,1.0
2018-01-02,38.26,39.2,38.1,39.2,23060,31.3282533692027,32.0979490871078,31.1972413321125,32.0979490871078,28162.29777008,0.0,1.0
2018-01-03,38.24,38.42,38.02,38.27,21077,31.3118768645664,31.4592654062929,31.1317353135673,31.3364416215208,25740.5355637458,0.0,1.0
2018-01-04,38.73,39.0,38.2,38.5,22221,31.7131012281552,31.934184040745,31.2791238552939,31.524771424838,27137.6590957914,0.0,1.0
2018-01-05,38.61,38.87,38.15,38.81,11543,31.6148422003376,31.8277367606092,31.2381825937031,31.7786072467004,14097.0252888133,0.0,1.0
2018-01-08,38.4,38.49,38.1,38.49,11212,31.4428889016566,31.5165831725199,31.1972413321125,31.5165831725199,13692.7876235099,0.0,1.0
2018-01-09,39.0,39.23,38.38,38.38,19375,31.934184040745,32.1225138440622,31.4265123970204,31.4265123970204,23661.9479312793,0.0,1.0
2018-01-10,38.89,39.8,38.58,38.99,6244,31.8441132652455,32.5892442261962,31.5902774433832,31.9259957884269,7625.55885847267,0.0,1.0
2018-01-11,39.28,40.12,38.7,38.91,29348,32.1634551056529,32.8512683003767,31.6885364712008,31.8604897698818,35841.5921490161,0.0,1.0
2018-01-12,39.67,40.08,39.35,39.36,9054,32.4827969460604,32.8185152911041,32.2207728718799,32.2289611241981,11057.3045971511,0.0,1.0
2018-01-16,38.84,40.01,38.84,39.81,17989,31.8031720036548,32.7611975248771,31.8031720036548,32.5974324785143,21969.2790366856,0.0,1.0
2018-01-17,39.65,39.95,39.0,39.0,32422,32.4664204414241,32.7120680109683,31.934184040745,31.934184040745,39595.7510104742,0.0,1.0
2018-01-18,38.92,39.52,38.86,39.52,13136,31.8686780221999,32.3599731612883,31.8195485082911,32.3599731612883,16042.4953819502,0.0,1.0
2018-01-19,39.54,39.76,38.64,38.76,16950,32.3763496659246,32.5564912169236,31.639406957292,31.7376659851097,20700.3879966547,0.0,1.0
2018-01-22,39.21,39.37,38.98,39.37,6478,32.106137339426,32.2371493765162,31.9178075361087,32.2371493765162,7911.33412639109,0.0,1.0
2018-01-23,38.92,39.21,38.59,39.1,4488,31.8686780221999,32.106137339426,31.5984656957013,32.0160665639264,5481.02308725583,0.0,1.0
2018-01-24,38.49,39.19,38.29,39.05,11230,31.5165831725199,32.0897608347897,31.3528181261571,31.9751253023357,13714.7703364267,0.0,1.0
2018-01-25,37.99,39.23,37.8,38.65,26068,31.1071705566129,32.1225138440622,30.9515937625683,31.6475952096101,31835.8533508433,0.0,1.0
2018-01-26,38.36,38.36,37.82,37.98,12940,31.4101358923841,31.4101358923841,30.9679702672045,31.0989823042948,15803.1280635228,0.0,1.0
2018-01-29,38.4,38.78,38.15,38.37,20901,31.4428889016566,31.754042489746,31.2381825937031,31.4183241447022,25525.5934818926,0.0,1.0
2018-01-30,38.37,38.49,38.05,38.05,20983,31.4183241447022,31.5165831725199,31.1563000705217,31.1563000705217,25625.7369518469,0.0,1.0
2018-01-31,38.5,38.65,38.02,38.15,32577,31.524771424838,31.6475952096101,31.1317353135673,31.2381825937031,39785.0465939245,0.0,1.0
2018-02-01,38.45,38.52,38.1,38.27,16937,31.4838301632473,31.5411479294743,31.1972413321125,31.3364416215208,20684.5115928815,0.0,1.0
2018-02-02,38.12,38.94,38.11,38.23,39060,31.2136178367487,31.8850545268362,31.2054295844306,31.3036886122483,47702.4870294592,0.0,1.0
2018-02-05,36.46,38.12,35.19,37.83,38618,29.8543679519375,31.2136178367487,28.8144599075338,30.9761585195227,47162.6893011688,0.0,1.0
2018-02-06,34.9,36.88,34.27,35.8,46107,28.5770005903077,30.1982745492994,28.0611406942649,29.3139432989403,56308.7191363869,0.0,1.0
2018-02-07,35.32,36.15,34.9,34.9,13477,28.9209071876696,29.6005321300752,28.5770005903077,28.5770005903077,16458.9456655407,0.0,1.0
2018-02-08,34.35,35.93,34.34,35.31,12940,28.12664671281,29.4203905790761,28.1184584604919,28.9127189353515,15803.1280635228,0.0,1.0
2018-02-09,35.57,36.07,34.61,35.5,26748,29.1256134956231,29.5350261115301,28.3395412730817,29.0682957293961,32666.3113943669,0.0,1.0
2018-02-12,35.08,35.7,34.87,35.7,11276,28.7243891320342,29.2320607757589,28.5524358333533,29.2320607757589,13770.9483805474,0.0,1.0
2018-02-13,35.22,35.43,34.98,34.98,13176,28.8390246644882,29.0109779631691,28.6425066088528,28.6425066088528,16091.3458550987,0.0,1.0
2018-02-14,35.42,35.82,34.99,34.99,11923,29.002789710851,29.3303198035766,28.650694861171,28.650694861171,14561.1047837235,0.0,1.0
2018-02-15,35.45,35.93,35.25,35.72,18865,29.0273544678054,29.4203905790761,28.8635894214426,29.2484372803952,23039.1043986366,0.0,1.0
2018-02-16,35.72,35.92,35.27,35.27,13867,29.2484372803952,29.412202326758,28.8799659260789,28.8799659260789,16935.2377787381,0.0,1.0
2018-02-20,35.02,35.61,34.95,35.52,13657,28.6752596181254,29.1583665048956,28.6179418518984,29.0846722340324,16678.7727947087,0.0,1.0
2018-02-21,35.76,36.02,35.19,35.19,12970,29.2811902896677,29.4940848499394,28.8144599075338,28.8144599075338,15839.7659183842,0.0,1.0
2018-02-22,34.87,35.76,34.76,35.76,25208,28.5524358333533,29.2811902896677,28.4623650578538,29.2811902896677,30785.5681781517,0.0,1.0
2018-02-23,35.41,35.51,34.95,35.08,24926,28.9946014585329,29.0764839817143,28.6179418518984,28.7243891320342,30441.1723424551,0.0,1.0
2018-02-26,35.69,35.84,35.44,35.44,8951,29.2238725234408,29.3466963082129,29.0191662154873,29.0191662154873,10931.5146287939,0.0,1.0
2018-02-27,35.1,35.99,34.72,35.7,20597,28.7407656366705,29.469520092985,28.4296120485812,29.2320607757589,25154.3298859644,0.0,1.0
2018-02-28,34.14,35.49,34.13,35.2,19128,27.9546934141291,29.060107477078,27.946505161811,28.8226481598519,23360.2962595877,0.0,1.0
2018-03-01,34.9,34.9,34.24,34.24,30011,28.5770005903077,28.5770005903077,28.0365759373105,28.0365759373105,36651.2887414516,0.0,1.0
2018-03-02,34.9,35.08,34.32,34.7,17804,28.5770005903077,28.7243891320342,28.1020819558556,28.4132355439449,21743.3455983741,0.0,1.0
2018-03-05,34.76,35.24,34.29,35.24,16179,28.4623650578538,28.8554011691245,28.0775171989012,28.8554011691245,19758.7951267183,0.0,1.0
2018-03-06,35.28,35.46,34.19,34.88,14646,28.888154178397,29.0355427201236,27.9956346757198,28.5606240856715,17886.6007433041,0.0,1.0
2018-03-07,35.86,35.99,34.92,34.92,19753,29.3630728128491,29.469520092985,28.593377094944,28.593377094944,24123.5849025322,0.0,1.0
2018-03-08,35.86,36.3,35.23,35.86,41153,29.3630728128491,29.7233559148473,28.8472129168063,29.3630728128491,50258.5880369517,0.0,1.0
2018-03-09,36.83,36.93,35.95,35.98,16827,30.1573332877087,30.2392158108901,29.4367670837124,29.4613318406668,20550.1727917232,0.0,1.0
2018-03-12,37.13,37.19,36.17,36.89,22614,30.4029808572529,30.4521103711617,29.6169086347115,30.2064628016175,27617.6149944749,0.0,1.0
2018-03-13,37.0,37.75,36.37,37.21,51056,30.2965335771171,30.9106525009776,29.7806736810743,30.468486875798,62352.7439266785,0.0,1.0
2018-03-14,36.88,37.38,36.54,37.1,19288,30.1982745492994,30.6076871652064,29.9198739704826,30.3784161002985,23555.6981521815,0.0,1.0
2018-03-15,37.16,37.33,36.52,37.04,20730,30.4275456142073,30.5667459036157,29.9034974658464,30.3292865863896,25316.757709183,0.0,1.0
2018-03-16,37.71,37.88,37.17,37.17,66624,30.877899491705,31.0170997811134,30.4357338665255,30.4357338665255,81365.3480760544,0.0,1.0
2018-03-19,37.66,38.0,36.99,37.57,25489,30.8369582301143,31.1153588089311,30.2883453247989,30.763263959251,31128.7427520195,0.0,1.0
2018-03-20,37.57,37.91,37.16,37.63,24131,30.763263959251,31.0416645380678,30.4275456142073,30.8123934731599,29470.2691886298,0.0,1.0
2018-03-21,37.68,37.9,37.31,37.51,11838,30.8533347347506,31.0334762857497,30.5503693989794,30.7141344453422,14457.2975282831,0.0,1.0
2018-03-22,37.0,38.0,36.66,37.48,13998,30.2965335771171,31.1153588089311,30.0181329983003,30.6895696883878,17095.2230782992,0.0,1.0
2018-03-23,35.89,37.22,35.79,37.01,31601,29.3876375698036,30.4766751281161,29.3057550466222,30.3047218294352,38593.0950491023,0.0,1.0
2018-03-26,36.96,37.18,36.25,36.36,20379,30.2637805678445,30.4439221188436,29.6824146532566,29.7724854287561,24888.0948073054,0.0,1.0
2018-03-27,36.25,36.86,35.9,36.86,21883,29.6824146532566,30.1818980446631,29.3958258221217,30.1818980446631,26724.872597687,0.0,1.0
2018-03-28,36.43,36.5,35.83,36.24,9089,29.8298031949831,29.8871209612101,29.3385080558947,29.6742264009385,11100.048761156,0.0,1.0
2018-03-29,36.45,36.75,36.22,36.57,47486,29.8461796996194,30.0918272691636,29.6578498963022,29.9444387274371,57992.8391981796,0.0,1.0
2018-04-02,36.07,36.59,35.94,36.44,24545,29.5350261115301,29.9608152320734,29.4285788313943,29.8379914473012,29975.8715857162,0.0,1.0
2018-04-03,36.04,36.68,35.29,35.29,15177,29.5104613545757,30.0345095029366,28.8963424307152,28.8963424307152,18535.0907743497,0.0,1.0
2018-04-04,36.36,36.5,35.6,35.6,9658,29.7724854287561,29.8871209612101,29.1501782525775,29.1501782525775,11794.9467416927,0.0,1.0
2018-04-05,36.82,37.0,36.48,36.82,25413,30.1491450353906,30.2965335771171,29.8707444565738,30.1491450353906,31035.9268530375,0.0,1.0
2018-04-06,36.21,36.86,35.95,36.75,50485,29.649661643984,30.1818980446631,29.4367670837124,30.0918272691636,61655.4034224846,0.0,1.0
2018-04-09,36.02,36.74,35.88,36.49,26573,29.4940848499394,30.0836390168454,29.3794493174854,29.878932708892,32452.5905743425,0.0,1.0
2018-04-10,36.57,36.81,36.01,36.29,19639,29.9444387274371,30.1409567830724,29.4858965976212,29.7151676625292,23984.3610540591,0.0,1.0
2018-04-11,36.2,36.79,36.02,36.53,25244,29.6414733916659,30.1245802784361,29.4940848499394,29.9116857181645,30829.5336039853,0.0,1.0
2018-04-12,36.4,36.9,36.35,36.9,12384,29.8052384380287,30.2146510539357,29.764297176438,30.2146510539357,15124.1064867594,0.0,1.0
2018-04-13,35.83,36.74,35.65,36.74,28619,29.3385080558947,30.0836390168454,29.1911195141682,30.0836390168454,34951.2922758856,0.0,1.0
2018-04-16,35.93,36.47,35.75,36.0,20574,29.4203905790761,29.8625562042557,29.2730020373496,29.4777083453031,25126.2408639041,0.0,1.0
2018-04-17,35.8,36.1,35.74,36.1,21996,29.3139432989403,29.5595908684845,29.2648137850315,29.5595908684845,26862.8751843314,0.0,1.0
2018-04-18,35.7,36.49,35.65,35.82,24846,29.2320607757589,29.878932708892,29.1911195141682,29.3303198035766,30343.4713961583,0.0,1.0
2018-04-19,35.95,36.28,35.68,35.68,4130,29.4367670837124,29.706979410211,29.2156842711226,29.2156842711226,5043.81135257722,0.0,1.0
2018-04-20,36.04,36.26,35.65,35.65,16003,29.7479206718017,29.9295117524842,29.4260092105919,29.4260092105919,19387.8465107884,0.29,1.0
2018-04-23,36.48,36.64,36.04,36.05,9874,30.1111028331667,30.243169073663,29.7479206718017,29.7561748118327,11962.4818126304,0.0,1.0
2018-04-24,36.77,37.0,36.52,36.54,14229,30.3504728940663,30.5403181147798,30.1441193932907,30.1606276733528,17238.6220084989,0.0,1.0
2018-04-25,36.7,36.94,36.56,36.83,13993,30.2926939138491,30.4907932745936,30.1771359534148,30.3999977342524,16952.704881926,0.0,1.0
2018-04-26,36.94,37.17,36.88,37.0,21475,30.4907932745936,30.6806384953071,30.4412684344075,30.5403181147798,26017.2470048854,0.0,1.0
2018-04-27,36.85,37.46,36.78,37.07,18222,30.4165060143145,30.9200085562068,30.3587270340973,30.5980970949969,22076.1944085225,0.0,1.0
2018-04-30,36.75,37.25,36.75,37.09,21638,30.3339646140042,30.7466716155553,30.3339646140042,30.614605375059,26214.7236643404,0.0,1.0
2018-05-01,37.32,37.5,36.75,36.83,12602,30.8044505957725,30.9530251163309,30.3339646140042,30.3999977342524,15267.4899536934,0.0,1.0
2018-05-02,37.52,38.0,37.18,37.45,17075,30.9695333963929,31.3657321178819,30.6888926353382,30.9117544161758,20686.5887128483,0.0,1.0
2018-05-03,37.15,37.64,36.83,37.38,18861,30.6641302152451,31.0685830767652,30.3999977342524,30.8539754359586,22850.3513741161,0.0,1.0
2018-05-04,37.89,38.49,37.12,37.12,21664,31.2749365775407,31.770184979402,30.639367795152,30.639367795152,26246.2230087933,0.0,1.0
2018-05-07,37.65,38.0,37.42,38.0,9318,31.0768372167962,31.3657321178819,30.8869919960827,31.3657321178819,11288.8804466366,0.0,1.0
2018-05-08,37.53,37.89,37.44,37.77,19905,30.9777875364239,31.2749365775407,30.9035002761447,31.1758868971684,24115.1712052267,0.0,1.0
2018-05-09,37.47,37.9,37.43,37.52,29819,30.9282626962378,31.2831907175717,30.8952461361137,30.9695333963929,36126.1135477847,0.0,1.0
2018-05-10,37.5,37.56,37.32,37.36,11424,30.9530251163309,31.002549956517,30.8044505957725,30.8374671558966,13840.3273473253,0.0,1.0
2018-05-11,37.49,37.98,37.31,37.5,20972,30.9447709762998,31.3492238378199,30.7961964557414,30.9530251163309,25407.8558410457,0.0,1.0
2018-05-14,37.23,37.63,37.02,37.63,10968,30.7301633354933,31.0603289367341,30.5568263948418,31.0603289367341,13287.8773061505,0.0,1.0
2018-05-15,36.94,37.44,36.51,36.51,11768,30.4907932745936,30.9035002761447,30.1358652532597,30.1358652532597,14257.0879047027,0.0,1.0
2018-05-16,37.21,37.35,36.65,36.67,30540,30.7136550554312,30.8292130158655,30.251423213694,30.2679314937561,36999.6145997299,0.0,1.0
2018-05-17,37.36,37.5,37.27,37.27,25037,30.8374671558966,30.9530251163309,30.7631798956174,30.7631798956174,30332.6571949389,0.0,1.0
2018-05-18,36.91,37.5,36.91,37.5,23814,30.4660308545006,30.9530251163309,30.4660308545006,30.9530251163309,28850.9764924023,0.0,1.0
2018-05-21,36.21,37.23,36.14,37.23,37646,29.8882410523291,30.7301633354933,29.8304620721119,30.7301633354933,45608.6277413696,0.0,1.0
2018-05-22,37.04,37.37,30.01,36.32,33929,30.5733346749039,30.8457212959276,24.7706742330957,29.9790365926703,41105.4329978465,0.0,1.0
2018-05-23,37.47,37.63,37.05,37.05,14882,30.9282626962378,31.0603289367341,30.5815888149349,30.5815888149349,18029.7401595671,0.0,1.0
2018-05-24,37.13,37.62,36.35,37.34,21936,30.6476219351831,31.0520747967031,30.0037990127634,30.8209588758345,26575.754612301,0.0,1.0
2018-05-25,37.33,37.53,36.98,37.01,20181,30.8127047358035,30.9777875364239,30.5238098347177,30.5485722548108,24449.5488617272,0.0,1.0
2018-05-29,37.11,37.59,36.72,37.13,37274,30.631113655121,31.0273123766101,30.3092021939112,30.6476219351831,45157.9448130429,0.0,1.0
2018-05-30,37.76,38.115,37.2,37.2,51596,31.1676327571374,31.4606547282387,30.7054009154002,30.7054009154002,62509.2375536235,0.0,1.0
2018-05-31,37.46,37.9,37.27,37.72,27073,30.9612792563619,31.3249461776859,30.8042412676083,31.1761733462352,32755.5774295603,0.05,1.0
2018-06-01,37.95,38.35,37.51,37.67,70696,31.3662719642,31.6968782563128,31.002605042876,31.1348475597211,85534.9721848409,0.0,1.0
2018-06-04,39.74,39.95,37.52,38.17,64567,32.8457351214047,33.0193034247639,31.0108702001788,31.5481054248621,78119.5053335212,0.0,1.0
2018-06-05,39.37,39.99,39.05,39.99,25596,32.5399243012004,33.0523640539752,32.2754392675102,33.0523640539752,30968.5575993434,0.0,1.0
2018-06-06,40.34,40.37,38.9,39.47,26486,33.3416445595739,33.3664400314823,32.1514619079679,32.6225758742286,32045.3671111193,0.0,1.0
2018-06-07,40.1,40.65,39.94,40.5,14596,33.1432807843062,33.5978644359613,33.0110382674611,33.473887076419,17659.6759931246,0.0,1.0
2018-06-08,40.08,40.45,39.96,40.11,20001,33.1267504697006,33.4325612899049,33.0275685820667,33.151545941609,24199.1764550894,0.0,1.0
2018-06-11,39.37,40.3,39.23,40.07,30880,32.5399243012004,33.3085839303626,32.4242120989609,33.1184853123978,37361.6603636398,0.0,1.0
2018-06-12,39.69,39.92,38.94,39.48,30962,32.8044093348906,32.9945079528555,32.1845225371792,32.6308410315314,37460.8720265226,0.0,1.0
2018-06-13,39.36,40.31,39.05,39.68,185479,32.5316591438976,33.3168490876654,32.2754392675102,32.7961441775878,224410.731949079,0.0,1.0
2018-06-14,39.42,39.64,39.28,39.64,51335,32.5812500877145,32.7630835483765,32.465537885475,32.7630835483765,62110.1306595677,0.0,1.0
2018-06-15,39.92,40.14,39.25,39.26,118436,32.9945079528555,33.1763414135175,32.4407424135666,32.4490075708694,143295.51835583,0.0,1.0
2018-06-18,40.76,40.99,39.89,39.89,51744,33.6887811662923,33.8788797842572,32.969712480947,32.969712480947,62604.9790756535,0.0,1.0
2018-06-19,41.61,41.73,40.67,40.68,72053,34.391319537032,34.4905014246658,33.6143947505669,33.6226599078698,87176.804215717,0.0,1.0
2018-06-20,42.21,42.46,41.54,41.64,69130,34.8872289752011,35.0938579077716,34.3334634359122,34.4161150089404,83640.2714034464,0.0,1.0
2018-06-21,41.36,42.35,41.31,42.13,45688,34.1846906044615,35.0029411774406,34.1433648179474,34.8211077167786,55277.8348022661,0.0,1.0
2018-06-22,41.1,42.0,40.61,41.58,281294,33.9697965145882,34.7136606718419,33.56480380675,34.3665240651235,340337.140230884,0.0,1.0
2018-06-25,40.9,41.3,40.71,40.87,65458,33.8044933685318,34.1350996606446,33.6474553797782,33.7796978966233,79197.5247436249,0.0,1.0
2018-06-26,40.9,41.23,40.89,41.23,47782,33.8044933685318,34.0772435595248,33.796228211229,34.0772435595248,57811.361900759,0.0,1.0
2018-06-27,40.09,40.94,40.06,40.75,21776,33.1350156270034,33.8375539977431,33.110220155095,33.6805160089895,26346.745987002,0.0,1.0
2018-06-28,39.92,40.54,39.8,40.08,14784,32.9945079528555,33.5069477056303,32.8953260652216,33.1267504697006,17887.1368787581,0.0,1.0
2018-06-29,39.3,40.04,39.2,40.04,19489,32.4820682000807,33.0936898404893,32.3994166270525,33.0936898404893,23579.7085112363,0.0,1.0
2018-07-02,40.24,40.5,39.08,39.08,46596,33.2589929865457,33.473887076419,32.3002347394186,32.3002347394186,56376.4224839431,0.0,1.0
2018-07-03,40.22,40.97,40.07,40.24,29505,33.2424626719401,33.8623494696515,33.1184853123978,33.2589929865457,35698.0501628624,0.0,1.0
2018-07-05,41.06,41.18,40.24,40.35,37630,33.9367358853769,34.0359177730107,33.2589929865457,33.3499097168767,45528.4740765469,0.0,1.0
2018-07-06,41.0,41.62,39.49,41.12,74947,33.88714494156,34.3995846943348,32.6391061888342,33.9863268291938,90678.2499764804,0.0,1.0
2018-07-09,41.2,41.61,40.59,41.11,48059,34.0524480876164,34.391319537032,33.5482734921444,33.978061671891,58146.5037375701,0.0,1.0
2018-07-10,40.51,41.53,40.48,41.27,26167,33.4821522337218,34.3251982786094,33.4573567618134,34.1103041887361,31659.409544539,0.0,1.0
2018-07-11,40.42,40.86,40.27,40.5,24587,33.4077658179964,33.7714327393205,33.2837884584542,33.473887076419,29747.7701865549,0.0,1.0
2018-07-12,39.96,40.98,39.75,40.98,28049,33.0275685820667,33.8706146269543,32.8540002787075,33.8706146269543,33936.4381975303,0.0,1.0
2018-07-13,39.59,40.76,39.31,39.97,13892,32.7217577618624,33.6887811662923,32.4903333573835,33.0358337393696,16807.9075703266,0.0,1.0
2018-07-16,39.9,40.35,39.5,39.58,38350,32.9779776382498,33.3499097168767,32.6473713461371,32.7134926045596,46399.6008725903,0.0,1.0
2018-07-17,39.79,40.66,39.6,39.99,34614,32.8870609079188,33.6061295932641,32.7300229191653,33.0523640539752,41879.4207197873,0.0,1.0
2018-07-18,40.69,40.82,39.8,39.8,46040,33.6309250651726,33.7383721101092,32.8953260652216,32.8953260652216,55703.7190136651,0.0,1.0
2018-07-19,40.92,41.02,40.58,40.58,33808,33.8210236831374,33.9036752561656,33.5400083348416,33.5400083348416,40904.2426675498,0.0,1.0
2018-07-20,40.62,41.1,40.46,40.91,30698,33.5730689640528,33.9697965145882,33.4408264472077,33.8127585258346,37141.4588679734,0.0,1.0
2018-07-23,40.9,41.08,40.6,40.6,25337,33.8044933685318,33.9532661999825,33.5565386494472,33.5565386494472,30655.1939324334,0.0,1.0
2018-07-24,40.77,41.06,40.51,41.06,13797,33.6970463235951,33.9367358853769,33.4821522337218,33.9367358853769,16692.967229182,0.0,1.0
2018-07-25,40.16,40.76,38.89,40.76,17988,33.1928717281231,33.6887811662923,32.1431967506651,33.6887811662923,21763.6511211514,0.0,1.0
2018-07-26,40.75,40.95,40.36,40.39,50706,33.6805160089895,33.8458191550459,33.3581748741795,33.382970346088,61349.1046113576,0.0,1.0
2018-07-27,40.65,40.85,40.31,40.85,27008,33.5978644359613,33.7631675820177,33.3168490876654,33.7631675820177,32676.9340382508,0.0,1.0
2018-07-30,40.34,40.99,40.1,40.73,15723,33.3416445595739,33.8788797842572,33.1432807843062,33.6639856943838,19023.2314085981,0.0,1.0
2018-07-31,40.31,40.66,40.06,40.66,31809,33.3168490876654,33.6061295932641,33.110220155095,33.6061295932641,38485.6559102015,0.0,1.0
2018-08-01,40.6,41.0,40.42,40.52,28258,33.5565386494472,33.88714494156,33.4077658179964,33.4904173910246,34189.3069480484,0.0,1.0
2018-08-02,40.95,41.46,40.5,40.5,36992,33.8458191550459,34.2673421774897,33.473887076419,33.473887076419,44756.5589433862,0.0,1.0
2018-08-03,40.41,41.46,40.31,40.98,33176,33.3995006606936,34.2673421774897,33.3168490876654,33.8706146269543,40139.5869243561,0.0,1.0
2018-08-06,40.33,40.74,40.25,40.42,10165,33.3333794022711,33.6722508516867,33.2672581438485,33.4077658179964,12298.6165024741,0.0,1.0
2018-08-07,40.6,40.74,40.32,40.49,17044,33.5565386494472,33.6722508516867,33.3251142449683,33.4656219191162,20621.5070996722,0.0,1.0
2018-08-08,40.92,41.11,40.42,40.49,21103,33.8210236831374,33.978061671891,33.4077658179964,33.4656219191162,25532.484412367,0.0,1.0
2018-08-09,40.88,41.19,40.58,40.92,9483,33.7879630539261,34.0441829303135,33.5400083348416,33.8210236831374,11473.4658428885,0.0,1.0
2018-08-10,40.65,40.96,40.43,40.76,10437,33.5978644359613,33.8540843123487,33.4160309752993,33.6887811662923,12627.708847646,0.0,1.0
2018-08-13,40.52,41.02,40.4,40.74,42710,33.4904173910246,33.9036752561656,33.3912355033908,33.6722508516867,51674.7575819644,0.0,1.0
2018-08-14,41.22,41.24,40.41,40.65,11769,34.068978402222,34.0855087168276,33.3995006606936,33.5978644359613,14239.2934203263,0.0,1.0
2018-08-15,40.82,41.25,40.58,41.19,11879,33.7383721101092,34.0937738741305,33.5400083348416,34.0441829303135,14372.3822363885,0.0,1.0
2018-08-16,41.46,41.67,40.77,40.95,23943,34.2673421774897,34.4409104808489,33.6970463235951,33.8458191550459,28968.5956634271,0.0,1.0
2018-08-17,41.45,41.73,41.02,41.38,21155,34.2590770201869,34.4905014246658,33.9036752561656,34.2012209190671,25595.3991254145,0.0,1.0
2018-08-20,41.09,41.56,40.99,41.45,32234,33.9615313572854,34.3499937505179,33.8788797842572,34.2590770201869,38999.8626995326,0.0,1.0
2018-08-21,41.78,41.97,41.0,41.14,24274,34.5318272111799,34.6888651999335,33.88714494156,34.0028571437995,29369.0720099415,0.0,1.0
2018-08-22,41.7,42.0,41.5,41.75,18298,34.4657059527573,34.7136606718419,34.300402806701,34.5070317392714,22138.7196027812,0.0,1.0
2018-08-23,40.95,41.71,40.66,41.71,17187,33.8458191550459,34.4739711100602,33.6061295932641,34.4739711100602,20794.522560553,0.0,1.0
2018-08-24,41.04,41.1,40.68,41.0,31355,33.9202055707713,33.9697965145882,33.6226599078698,33.88714494156,37936.3620693629,0.0,1.0
2018-08-27,41.09,41.65,40.96,41.19,40624,33.9615313572854,34.4243801662432,33.8540843123487,34.0441829303135,49150.909670094,0.0,1.0
2018-08-28,40.83,41.2,40.75,41.18,9413,33.746637267412,34.0524480876164,33.6805160089895,34.0359177730107,11388.7729599398,0.0,1.0
2018-08-29,40.82,41.0,40.7,41.0,13555,33.7383721101092,33.88714494156,33.6391902224754,33.88714494156,16400.1718338452,0.0,1.0
2018-08-30,41.1,41.2,40.83,40.83,14058,33.9697965145882,34.0524480876164,33.746637267412,33.746637267412,17008.7506927477,0.0,1.0
2018-08-31,41.09,41.2,41.01,41.01,9776,33.9615313572854,34.0524480876164,33.8954100988628,33.8954100988628,11827.966052945,0.0,1.0
2018-09-04,40.99,41.2,40.77,41.19,11030,33.8788797842572,34.0524480876164,33.6970463235951,34.0441829303135,13345.178556054,0.0,1.0
2018-09-05,41.2,41.2,40.83,41.04,16102,34.0524480876164,34.0524480876164,33.746637267412,33.9202055707713,19481.7828748487,0.0,1.0
2018-09-06,41.1,41.2,40.9,41.2,14852,33.9697965145882,34.0524480876164,33.8044933685318,34.0524480876164,17969.4099650511,0.0,1.0
2018-09-07,41.59,41.59,40.85,41.01,17422,34.3747892224263,34.3747892224263,33.7631675820177,33.8954100988628,21078.848667595,0.0,1.0
2018-09-10,41.27,41.87,40.84,41.6,19997,34.1103041887361,34.6062136269053,33.7549024247149,34.3830543797292,24194.3368617781,0.0,1.0
2018-09-11,41.25,41.63,40.97,41.09,12930,34.0937738741305,34.4078498516376,33.8623494696515,33.9615313572854,15643.9853789463,0.0,1.0
2018-09-12,40.71,41.29,40.54,41.29,31422,33.6474553797782,34.1268345033417,33.5069477056303,34.1268345033417,38017.4252573281,0.0,1.0
2018-09-13,40.7,41.16,40.55,41.0,35394,33.6391902224754,34.0193874584051,33.5152128629331,33.88714494156,42823.1414155009,0.0,1.0
2018-09-14,40.97,41.26,40.68,40.76,10015,33.8623494696515,34.1020390314333,33.6226599078698,33.6887811662923,12117.1317532984,0.0,1.0
2018-09-17,41.06,41.37,41.0,41.0,27398,33.9367358853769,34.1929557617643,33.88714494156,33.88714494156,33148.7943861077,0.0,1.0
2018-09-18,41.05,41.35,41.01,41.05,20730,33.9284707280741,34.1764254471587,33.8954100988628,33.9284707280741,25081.1923360833,0.0,1.0
2018-09-19,40.91,41.37,40.91,41.05,13878,33.8127585258346,34.1929557617643,33.8127585258346,33.9284707280741,16790.9689937368,0.0,1.0
2018-09-20,41.17,41.34,40.99,40.99,19915,34.0276526157079,34.1681602898558,33.8788797842572,33.8788797842572,24095.1251988953,0.0,1.0
2018-09-21,40.34,41.54,40.24,41.14,93269,33.3416445595739,34.3334634359122,33.2589929865457,34.0028571437995,112846.00713913,0.0,1.0
2018-09-24,40.56,41.07,40.31,40.31,66309,33.5234780202359,33.9450010426797,33.3168490876654,33.3168490876654,80227.1482206152,0.0,1.0
2018-09-25,40.7,40.95,40.51,40.63,30393,33.6391902224754,33.8458191550459,33.4821522337218,33.5813341213557,36772.4398779827,0.0,1.0
2018-09-26,40.5,41.02,40.5,40.69,31827,33.473887076419,33.9036752561656,33.473887076419,33.6309250651726,38507.4340801025,0.0,1.0
2018-09-27,40.2,40.65,40.2,40.55,32851,33.2259323573344,33.5978644359613,33.2259323573344,33.5152128629331,39746.3699678087,0.0,1.0
2018-09-28,40.33,40.49,40.1,40.25,20665,33.3333794022711,33.4656219191162,33.1432807843062,33.2672581438485,25002.5489447739,0.0,1.0
2018-10-01,40.16,41.7,40.04,40.38,28415,33.1928717281231,34.4657059527573,33.0936898404893,33.3747051887852,34379.260985519,0.0,1.0
2018-10-02,39.38,40.05,39.13,40.05,35102,32.5481894585032,33.1019549977921,32.3415605259327,33.1019549977921,42469.8511037722,0.0,1.0
2018-10-03,39.97,40.3,39.4,39.52,27817,33.0358337393696,33.3085839303626,32.5647197731089,32.6639016607427,33655.7417854718,0.0,1.0
2018-10-04,39.48,40.63,38.82,39.97,29632,32.6308410315314,33.5813341213557,32.0853406495453,33.0358337393696,35851.7072504979,0.0,1.0
2018-10-05,38.36,39.47,38.0,39.47,46228,31.7051434136156,32.6225758742286,31.4075977507141,32.6225758742286,55931.1798992987,0.0,1.0
2018-10-08,38.8,39.08,37.08,38.12,52567,32.0688103349397,32.3002347394186,30.6472032788547,31.506779638348,63600.7253994642,0.0,1.0
2018-10-09,39.02,39.97,38.17,38.65,27853,32.2506437956017,33.0358337393696,31.5481054248621,31.9448329753974,33699.298125274,0.0,1.0
2018-10-10,38.58,39.6,38.53,39.01,22251,31.8869768742777,32.7300229191653,31.8456510877636,32.2423786382989,26921.447692725,0.0,1.0
2018-10-11,37.75,39.82,36.69,38.36,29749,31.2009688181436,32.9118563798273,30.3248621440448,31.7051434136156,35993.265354855,0.0,1.0
2018-10-12,36.99,39.74,36.55,38.08,51278,30.5728168631294,32.8457351214047,30.2091499418053,31.4737190091367,62041.1664548809,0.0,1.0
2018-10-15,37.31,37.76,36.71,37.07,35962,30.8373018968196,31.2092339754465,30.3413924586504,30.6389381215519,43510.3636657129,0.0,1.0
2018-10-16,37.17,37.67,36.53,37.39,25937,30.7215896945801,31.1348475597211,30.1926196271997,30.9034231552421,31381.1329291362,0.0,1.0
2018-10-17,37.31,37.7,36.97,37.01,16192,30.8373018968196,31.1596430316295,30.5562865485237,30.589347177735,19590.6737243541,0.0,1.0
2018-10-18,36.78,37.44,36.28,37.16,24223,30.3992485597701,30.9447489417562,29.9859906946292,30.7133245372773,29307.3671952218,0.0,1.0
2018-10-19,36.15,36.9,35.69,36.68,26993,29.8785436496925,30.498430447404,29.4983464137628,30.316596986742,32658.7855633333,0.0,1.0
2018-10-22,35.62,36.23,35.6,36.23,25836,29.4404903126431,29.9446649081151,29.4239599980374,29.9446649081151,31258.9331980246,0.0,1.0
2018-10-23,35.45,36.84,34.74,35.14,39626,29.2999826384952,30.4488395035871,28.713156469995,29.0437627621077,47943.4311389116,0.0,1.0
2018-10-24,33.6,35.8,33.44,35.38,36948,27.7709285374735,29.5892631440938,27.6386860206284,29.2421265373754,44703.3234169614,0.0,1.0
2018-10-25,36.11,36.6,33.85,33.85,67454,29.8454830204812,30.2504757283194,27.977557470044,27.977557470044,81612.4818059898,0.0,1.0
2018-10-26,35.68,36.35,35.1,35.74,33197,29.49008125646,30.0438467957489,29.0107021328965,29.5396722002769,40164.9947892407,0.0,1.0
2018-10-29,36.54,37.08,36.0,36.0,33934,30.2008847845025,30.6472032788547,29.7545662901502,29.7545662901502,41056.6898568573,0.0,1.0
2018-10-30,36.79,37.06,36.45,36.53,59222,30.407513717073,30.6306729642491,30.1264983687771,30.1926196271997,71652.5987712266,0.0,1.0
2018-10-31,37.28,37.55,36.65,37.08,53984,30.8125064249111,31.0356656720872,30.2918015148335,30.6472032788547,65315.1513300108,0.0,1.0
2018-11-01,37.73,38.01,37.42,37.42,32308,31.184438503538,31.4158629080169,30.9282186271506,30.9282186271506,39089.3951757926,0.0,1.0
2018-11-02,37.94,38.79,37.74,37.88,20715,31.3580068068972,32.0605451776369,31.1927036608408,31.3084158630803,25063.0438611658,0.0,1.0
2018-11-05,37.47,37.9,36.72,37.9,22674,30.9695444136647,31.3249461776859,30.3496576159532,31.3249461776859,27433.2346854006,0.0,1.0
2018-11-06,37.47,37.63,37.06,37.13,10268,31.2670900765662,31.4006031380087,30.9249628566198,30.9833748210009,12305.0133241645,0.36,1.0
2018-11-07,37.59,37.8,37.22,37.56,29396,31.3672248726481,31.5424607657914,31.0584759180623,31.3421911736276,35227.7144212252,0.0,1.0
2018-11-08,37.78,37.99,37.3,37.3,13152,31.525771633111,31.7010075262543,31.1252324487835,31.1252324487835,15761.154581166,0.0,1.0
2018-11-09,37.06,37.88,36.8,37.73,21353,30.9249628566198,31.6092172965126,30.7080041317757,31.4840488014103,25589.1068865295,0.0,1.0
2018-11-12,36.82,37.48,36.82,37.0,10773,30.724693264456,31.2754346429063,30.724693264456,30.8748954585788,12910.1975595271,0.0,1.0
2018-11-13,36.84,37.12,36.7,36.83,15766,30.7413823971363,30.9750302546607,30.6245584683742,30.7330378307962,18893.7319895577,0.0,1.0
2018-11-14,35.48,37.3,35.47,37.0,57636,29.6065213748751,31.1252324487835,29.5981768085349,30.8748954585788,69070.0962165511,0.0,1.0
2018-11-15,36.27,36.5,35.05,35.24,14809,30.2657421157474,30.457667141571,29.2477050222483,29.4062517827113,17746.87790393,0.0,1.0
2018-11-16,36.06,37.14,35.89,36.06,14854,30.0905062226041,30.991719387341,29.9486485948215,30.0905062226041,17800.8052120316,0.0,1.0
2018-11-19,36.0,36.99,35.78,36.05,24997,30.0404388245632,30.8665508922387,29.8568583650798,30.082161656264,29956.0204581361,0.0,1.0
2018-11-20,35.5,36.02,35.35,35.63,21536,29.6232105075554,30.0571279572435,29.498042012453,29.7316898699774,25808.4112728094,0.0,1.0
2018-11-21,35.38,35.9,35.26,35.58,10375,29.5230757114735,29.9569931611616,29.4229409153916,29.6899670382766,12433.2404789839,0.0,1.0
2018-11-23,35.75,35.75,35.19,35.22,11487,29.8318246660593,29.8318246660593,29.3645289510105,29.389562650031,13765.8441814061,0.0,1.0
2018-11-26,35.79,36.1,35.54,35.8,17546,29.8652029314199,30.1238844879648,29.656588772916,29.8735474977601,21026.8566211328,0.0,1.0
2018-11-27,35.45,36.42,35.44,35.69,12976,29.5814876758546,30.3909106108498,29.5731431095144,29.7817572680183,15550.2388872574,0.0,1.0
2018-11-28,36.93,37.08,35.6,35.66,27828,30.8164834941977,30.9416519893001,29.7066561709569,29.7567235689979,33348.6473300401,0.0,1.0
2018-11-29,36.81,36.85,36.36,36.81,17905,30.7163486981159,30.7497269634765,30.3408432128088,30.7163486981159,21457.0767013212,0.0,1.0
2018-11-30,37.03,37.27,36.55,36.74,22498,30.8999291575993,31.1001987497631,30.4993899732718,30.6579367337348,26961.2572815596,0.0,1.0
2018-12-03,36.68,37.42,36.52,37.42,12272,30.6078693356938,31.2253672448654,30.4743562742513,31.2253672448654,14706.5761116232,0.0,1.0
2018-12-04,35.54,36.77,35.25,36.51,19316,29.656588772916,30.6829704327552,29.4145963490515,30.4660117079112,23147.997406463,0.0,1.0
2018-12-06,34.19,35.35,33.46,35.04,41470,28.5300723169949,29.498042012453,27.9209189741635,29.2393604559082,49697.0103772013,0.0,1.0
2018-12-07,34.73,35.01,34.25,34.25,31071,28.9806788993633,29.2143267568877,28.5801397150358,28.5801397150358,37235.0086672299,0.0,1.0
2018-12-10,34.48,34.72,33.85,34.71,22097,28.7720647408594,28.9723343330232,28.2463570614296,28.963989766683,26480.705047143,0.0,1.0
2018-12-11,34.14,34.86,33.69,34.81,17447,28.4883494852941,29.0891582617854,28.1128439999871,29.0474354300846,20908.2165433092,0.0,1.0
2018-12-12,34.62,35.05,33.73,33.73,11898,28.8888886696216,29.2477050222483,28.1462222653477,28.1462222653477,14258.3802620676,0.0,1.0
2018-12-13,34.29,35.33,34.12,34.54,16754,28.6135179803964,29.4813528797727,28.4716603526138,28.8221321389004,20077.7359985443,0.0,1.0
2018-12-14,32.68,34.1,32.0,34.1,34049,27.2700427996313,28.4549712199335,26.7026122885006,28.4549712199335,40803.7980789324,0.0,1.0
2018-12-17,32.52,33.61,32.52,32.64,35640,27.1365297381888,28.0460874692658,27.1365297381888,27.2366645342706,42710.4280164807,0.0,1.0
2018-12-18,32.5,33.6,32.38,32.67,24859,27.1198406055084,28.0377429029257,27.0197058094266,27.2616982332911,29790.6433799578,0.0,1.0
2018-12-19,31.05,32.36,30.681,31.96,50144,25.9098784861858,27.0030166767462,25.601963988234,26.66923402314,60091.7986099441,0.0,1.0
2018-12-20,31.21,31.8,30.72,30.95,33493,26.0433915476283,26.5357209616975,25.6345077969606,25.8264328227842,40137.4962277213,0.0,1.0
2018-12-21,31.23,31.99,31.0,31.27,75419,26.0600806803086,26.6942677221605,25.868155654485,26.0934589456692,90380.9699936857,0.0,1.0
2018-12-24,31.12,31.62,31.0,31.23,13294,25.9682904505669,26.3855187675747,25.868155654485,26.0600806803086,15931.3251978421,0.0,1.0
2018-12-26,31.35,31.66,31.05,31.25,66930,26.1602154763905,26.4188970329353,25.9098784861858,26.0767698129889,80207.8829164717,0.0,1.0
2018-12-27,31.06,31.59,30.49,31.1,34720,25.9182230525259,26.3604850685542,25.442582771137,25.9516013178865,41607.9141619588,0.0,1.0
2018-12-28,31.07,31.91,31.07,31.1,74546,25.9265676188661,26.6275111914392,25.9265676188661,25.9516013178865,89334.7802165143,0.0,1.0
2018-12-31,31.92,31.97,31.2,31.2,34513,26.6358557577794,26.6775785894801,26.0350469812881,26.0350469812881,41359.8485446913,0.0,1.0
2019-01-02,32.67,32.89,31.64,31.64,50136,27.2616982332911,27.4452786927745,26.402207900255,26.402207900255,60082.2115329483,0.0,1.0
2019-01-03,32.89,33.24,32.54,32.68,30382,27.4452786927745,27.73733851468,27.1532188708691,27.2700427996313,36409.321660963,0.0,1.0
2019-01-04,33.66,34.06,33.05,33.26,34162,28.0878103009666,28.4215929545728,27.578791754217,27.7540276473603,40939.2155414987,0.0,1.0
2019-01-07,33.57,33.67,32.15,33.33,32828,28.0127092039052,28.0961548673067,26.827780783603,27.8124396117414,39340.5704524419,0.0,1.0
2019-01-08,33.61,33.88,33.01,33.88,12531,28.0460874692658,28.27139076045,27.5454134888564,28.27139076045,15016.9577293636,0.0,1.0
2019-01-09,33.58,33.72,33.09,33.6,11743,28.0210537702453,28.1378776990075,27.6121700195777,28.0377429029257,14072.6306452731,0.0,1.0
2019-01-10,33.43,34.06,33.15,33.31,15124,27.895885275143,28.4215929545728,27.6622374176186,27.7957504790611,18124.3690606413,0.0,1.0
2019-01-11,33.1,33.33,33.02,33.2,9609,27.6205145859178,27.8124396117414,27.5537580551966,27.7039602493194,11515.277856632,0.0,1.0
2019-01-14,32.77,33.27,32.77,32.86,16492,27.3451438966927,27.7623722137005,27.3451438966927,27.4202449937541,19763.7592269304,0.0,1.0
2019-01-15,32.84,32.93,32.68,32.68,6245,27.4035558610738,27.4786569581352,27.2700427996313,27.2700427996313,7483.91197987996,0.0,1.0
2019-01-16,33.43,33.55,32.93,32.93,11672,27.895885275143,27.9960200712249,27.4786569581352,27.4786569581352,13987.545336935,0.0,1.0
2019-01-17,33.62,33.85,33.23,33.31,10321,28.054432035606,28.2463570614296,27.7289939483399,27.7957504790611,12368.527709262,0.0,1.0
2019-01-18,33.73,34.16,33.55,33.55,14634,28.1462222653477,28.5050386179744,27.9960200712249,27.9960200712249,17537.1605946459,0.0,1.0
2019-01-22,33.31,33.95,33.02,33.6,18788,27.7957504790611,28.3298027248311,27.5537580551966,28.0377429029257,22515.2503247374,0.0,1.0
2019-01-23,33.04,33.51,33.04,33.51,8270,27.5704471878769,27.9626418058642,27.5704471878769,27.9626418058642,9910.64084445274,0.0,1.0
2019-01-24,32.69,33.58,30.76,33.04,21317,27.2783873659714,28.0210537702453,25.6678860623212,27.5704471878769,25545.9650400483,0.0,1.0
2019-01-25,33.09,33.39,32.64,32.79,25930,27.6121700195777,27.8625070097824,27.2366645342706,27.361833029373,31074.1133127762,0.0,1.0
2019-01-28,32.47,32.81,32.29,32.79,18015,27.094806906488,27.3785221620533,26.9446047123652,27.361833029373,21588.899010014,0.0,1.0
2019-01-29,32.5,32.74,32.41,32.41,13590,27.1198406055084,27.3201101976722,27.044739508447,27.044739508447,16286.0470466884,0.0,1.0
2019-01-30,32.52,32.94,32.15,32.82,21395,27.1365297381888,27.4870015244753,26.827780783603,27.3868667283934,25639.4390407577,0.0,1.0
2019-01-31,32.58,32.73,31.24,31.24,19340,27.1865971362297,27.311765631332,26.0684252466487,26.0684252466487,23176.7586374505,0.0,1.0
2019-02-01,32.64,33.47,32.52,32.96,10403,27.2366645342706,27.9292635405036,27.1365297381888,27.5036906571556,12466.7952484694,0.0,1.0
2019-02-04,33.65,33.72,32.65,32.65,18748,28.0794657346264,28.1378776990075,27.2450091006108,27.2450091006108,22467.3149397582,0.0,1.0
2019-02-05,33.82,34.09,33.5,33.79,14638,28.2213233624091,28.4466266535933,27.9542972395241,28.1962896633886,17541.9541331438,0.0,1.0
2019-02-06,33.94,34.01,33.71,33.71,12734,28.321458158491,28.3798701228721,28.1295331326674,28.1295331326674,15260.2298081331,0.0,1.0
2019-02-07,33.85,34.15,33.5,34.01,18922,28.2463570614296,28.4966940516343,27.9542972395241,28.3798701228721,22675.8338644177,0.0,1.0
2019-02-08,34.2,34.24,33.58,33.75,18155,28.538416883335,28.5717951486957,28.0210537702453,28.162911398028,21756.6728574413,0.0,1.0
2019-02-11,34.44,34.51,34.12,34.3,10166,28.7386864754988,28.7970984398799,28.4716603526138,28.6218625467366,12182.7780924675,0.0,1.0
2019-02-12,34.36,34.84,34.11,34.54,19798,28.6719299447775,29.0724691291051,28.4633157862736,28.8221321389004,23725.6187954626,0.0,1.0
2019-02-13,34.75,34.8,34.3,34.3,11228,28.9973680320436,29.0390908637444,28.6218625467366,28.6218625467366,13455.4625636657,0.0,1.0
2019-02-14,33.94,34.76,33.94,34.57,14633,28.321458158491,29.0057125983838,28.321458158491,28.8471658379208,17535.9622100214,0.0,1.0
2019-02-15,34.94,35.24,33.84,33.99,31281,29.1559147925066,29.4062517827113,28.2380124950894,28.3631809901918,37486.6694383708,0.0,1.0
2019-02-19,35.58,35.87,34.83,34.96,24159,29.6899670382766,29.9319594621412,29.0641245627649,29.1726039251869,28951.7741428215,0.0,1.0
2019-02-20,35.67,35.99,35.3,35.43,22941,29.765068135338,30.032094258223,29.4563191807522,29.5647985431743,27492.1416702044,0.0,1.0
2019-02-21,35.54,35.605,35.38,35.58,6761,29.656588772916,29.710828454127,29.5230757114735,29.6899670382766,8102.27844611185,0.0,1.0
2019-02-22,35.69,35.74,35.16,35.68,5879,29.7817572680183,29.8234800997191,29.3394952519901,29.7734127016782,7045.30320732017,0.0,1.0
2019-02-25,35.0,35.7,34.91,35.7,16092,29.2059821905476,29.7901018343585,29.1308810934861,29.7901018343585,19284.4053771382,0.0,1.0
2019-02-26,34.77,35.3,34.71,35.12,12006,29.014057164724,29.4563191807522,28.963989766683,29.3061169866294,14387.8058015114,0.0,1.0
2019-02-27,35.0,35.3,34.53,34.98,12091,29.2059821905476,29.4563191807522,28.8137875725602,29.1892930578672,14489.6684945923,0.0,1.0
2019-02-28,34.91,35.45,34.91,35.35,11836,29.1308810934861,29.5814876758546,29.1308810934861,29.498042012453,14184.0804153498,0.0,1.0
2019-03-01,35.72,35.72,35.05,35.16,17933,29.8067909670388,29.8067909670388,29.2477050222483,29.3394952519901,21490.6314708067,0.0,1.0
2019-03-04,35.21,35.78,35.07,35.78,13214,29.3812180836908,29.8568583650798,29.2643941549286,29.8568583650798,15835.4544278838,0.0,1.0
2019-03-05,35.17,35.73,34.99,34.99,7917,29.3478398183302,29.815135533379,29.1976376242074,29.1976376242074,9487.61107201117,0.0,1.0
2019-03-06,34.7,35.44,34.7,35.15,21898,28.9556452003429,29.5731431095144,28.9556452003429,29.3311506856499,26242.2265068713,0.0,1.0
2019-03-07,33.72,34.94,33.54,34.63,14080,28.1378776990075,29.1559147925066,27.9876755048847,28.8972332359618,16873.2555126838,0.0,1.0
2019-03-08,33.87,34.16,33.26,33.51,12245,28.2630461941099,28.5050386179744,27.7540276473603,27.9626418058642,14674.2197267622,0.0,1.0
2019-03-11,34.68,34.77,34.33,34.44,10652,28.9389560676625,29.014057164724,28.6468962457571,28.7386864754988,12765.193019965,0.0,1.0
2019-03-12,34.29,34.77,34.15,34.77,19764,28.6135179803964,29.014057164724,28.4966940516343,29.014057164724,23684.8737182303,0.0,1.0
2019-03-13,34.55,34.75,34.3,34.35,12790,28.8304767052405,28.9973680320436,28.6218625467366,28.6635853784374,15327.3393471041,0.0,1.0
2019-03-14,34.5,34.58,34.29,34.47,10295,28.7887538735397,28.855510404261,28.6135179803964,28.7637201745193,12337.3697090255,0.0,1.0
2019-03-15,35.66,35.66,34.5,34.5,67346,29.7567235689979,29.7567235689979,28.7887538735397,28.7887538735397,80706.4109202556,0.0,1.0
2019-03-18,35.24,35.72,34.82,35.55,18771,29.4062517827113,29.8067909670388,29.0557799964247,29.6649333392562,22494.8777861212,0.0,1.0
2019-03-19,34.33,35.34,34.3,35.34,24670,28.6468962457571,29.4896974461129,28.6218625467366,29.4896974461129,29564.1486859309,0.0,1.0
2019-03-20,33.44,34.3,33.43,34.0,32295,27.9042298414831,28.6218625467366,27.895885275143,28.3715255565319,38701.8314475939,0.0,1.0
2019-03-21,32.81,33.75,32.81,33.49,14703,27.3785221620533,28.162911398028,27.3785221620533,27.9459526731839,17619.849133735,0.0,1.0
2019-03-22,31.65,32.64,31.26,32.64,37979,26.4105524665951,27.2366645342706,26.085114379329,27.2366645342706,45513.4496531404,0.0,1.0
2019-03-25,32.68,33.0,31.7,31.7,29201,27.2700427996313,27.5370689225163,26.4522752982959,26.4522752982959,34994.0294194515,0.0,1.0
2019-03-26,33.14,33.2,32.61,32.61,19901,27.6538928512785,27.7039602493194,27.2116308352502,27.2116308352502,23849.052411784,0.0,1.0
2019-03-27,33.38,33.41,32.52,32.52,14626,27.8541624434422,27.8791961424627,27.1365297381888,27.1365297381888,17527.57351765,0.0,1.0
2019-03-28,33.51,34.36,33.07,33.99,12785,27.9626418058642,28.6719299447775,27.5954808868974,28.3631809901918,15321.3474239817,0.0,1.0
2019-03-29,33.32,33.64,32.67,33.3,37344,27.8040950454013,28.0711211682863,27.2616982332911,27.787405912721,44752.4754165953,0.0,1.0
2019-04-01,33.3,33.74,33.3,33.31,17339,27.787405912721,28.1545668316878,27.787405912721,27.7957504790611,20778.7910038653,0.0,1.0
2019-04-02,32.99,33.37,32.8,33.15,8071,27.5287243561761,27.845817877102,27.3701775957131,27.6622374176186,9672.16230418115,0.0,1.0
2019-04-03,32.82,33.21,32.56,33.21,12652,27.3868667283934,27.7123048156596,27.1699080035494,27.7123048156596,15161.9622689258,0.0,1.0
2019-04-04,33.13,33.33,32.8,32.83,14356,27.6455482849383,27.8124396117414,27.3701775957131,27.3952112947336,17204.0096690403,0.0,1.0
2019-04-05,33.6,33.84,31.71,33.14,20337,28.0377429029257,28.2380124950894,26.4606198646361,27.6538928512785,24371.5481080575,0.0,1.0
2019-04-08,33.58,33.89,32.93,33.58,12793,28.0210537702453,28.2797353267902,27.4786569581352,28.0210537702453,15330.9345009775,0.0,1.0
2019-04-09,32.84,33.68,32.83,33.5,23998,27.4035558610738,28.1044994336469,27.3952112947336,27.9542972395241,28758.8342182801,0.0,1.0
2019-04-10,33.63,33.63,32.99,32.99,23412,28.0627766019461,28.0627766019461,27.5287243561761,27.5287243561761,28056.5808283347,0.0,1.0
2019-04-11,33.39,33.64,33.25,33.64,8731,27.8625070097824,28.0711211682863,27.7456830810202,28.0711211682863,10463.0961563382,0.0,1.0
2019-04-12,33.78,34.07,33.38,33.6,23102,28.1879450970485,28.429937520913,27.8541624434422,28.0377429029257,27685.0815947457,0.0,1.0
2019-04-15,33.09,33.8,32.99,33.8,11525,27.6121700195777,28.2046342297288,27.5287243561761,28.2046342297288,13811.3827971364,0.0,1.0
2019-04-16,33.54,33.69,32.8,33.17,19514,27.9876755048847,28.1128439999871,27.3701775957131,27.6789265502989,23385.2775621101,0.0,1.0
2019-04-17,33.86,33.97,33.37,33.59,12703,28.2547016277697,28.3464918575114,27.845817877102,28.0293983365855,15223.0798847743,0.0,1.0
2019-04-18,33.58,33.97,33.05,33.59,9241,28.0210537702453,28.3464918575114,27.578791754217,28.0293983365855,11074.2723148232,0.0,1.0
2019-04-22,32.5,33.5,32.18,33.38,17866,27.1198406055084,27.9542972395241,26.8528144826234,27.8541624434422,21410.3397009665,0.0,1.0
2019-04-23,33.31,33.32,32.31,32.7,16057,27.7957504790611,27.8040950454013,26.9612938450455,27.2867319323116,19242.4619152815,0.0,1.0
2019-04-24,32.6,33.26,32.4,33.26,9698,27.20328626891,27.7540276473603,27.0363949421069,27.7540276473603,11621.9340882107,0.0,1.0
2019-04-25,34.61,34.82,32.6,32.85,30392,28.8805441032815,29.0557799964247,27.20328626891,27.4119004274139,36421.3055072077,0.0,1.0
2019-04-26,34.82,35.0,31.76,34.21,14033,29.0557799964247,29.2059821905476,26.5023426963369,28.5467614496752,16816.9314353332,0.0,1.0
2019-04-29,35.41,35.6,34.79,34.79,31759,29.548109410494,29.7066561709569,29.0307462974043,29.0307462974043,38059.4972888723,0.0,1.0
2019-04-30,34.49,35.49,34.38,35.46,45103,28.7804093071996,29.6148659412152,28.6886190774579,29.5898322421947,54050.7417179385,0.0,1.0
2019-05-01,34.7,35.32,34.59,35.32,22619,28.9556452003429,29.4730083134326,28.8638549706011,29.4730083134326,27106.2618211217,0.0,1.0
2019-05-02,35.49,35.5,34.84,34.94,7081,29.6148659412152,29.6232105075554,29.0724691291051,29.1559147925066,8485.76152594558,0.0,1.0
2019-05-03,36.0,36.3,35.65,35.71,29491,30.0404388245632,30.2907758147679,29.7483790026577,29.7984464006987,35341.5609605509,0.0,1.0
2019-05-06,35.95,36.45,35.35,35.35,27615,29.9987159928624,30.4159443098702,29.498042012453,29.498042012453,33093.3914050257,0.0,1.0
2019-05-07,34.86,35.84,34.8,35.76,12386,29.0891582617854,29.9069257631207,29.0390908637444,29.8401692323994,14843.191958814,0.0,1.0
2019-05-08,35.26,35.62,35.0,35.0,9473,29.4229409153916,29.7233453036372,29.2059821905476,29.2059821905476,11352.2975477026,0.0,1.0
2019-05-09,35.16,35.3,35.01,35.08,7268,29.3394952519901,29.4563191807522,29.2143267568877,29.2727387212688,8709.85945072339,0.0,1.0
2019-05-10,35.39,35.69,34.84,35.25,10768,29.5314202778137,29.7817572680183,29.0724691291051,29.4145963490515,12904.2056364047,0.0,1.0
2019-05-13,33.75,34.98,33.68,34.94,15430,28.162911398028,29.1892930578672,28.1044994336469,29.1559147925066,18491.0747557323,0.0,1.0
2019-05-14,34.52,34.75,33.21,33.21,24104,28.80544300622,28.9973680320436,27.7123048156596,27.7123048156596,28885.8629884751,0.0,1.0
2019-05-15,34.25,34.86,34.1,34.23,8188,28.5801397150358,29.0891582617854,28.4549712199335,28.5634505823555,9812.37330524536,0.0,1.0
2019-05-16,34.5,34.5,34.26,34.26,9050,28.7887538735397,28.7887538735397,28.588484281376,28.588484281376,10845.3808515475,0.0,1.0
2019-05-17,34.6,34.89,34.06,34.25,23491,28.8721995369413,29.1141919608058,28.4215929545728,28.5801397150358,28151.2532136686,0.0,1.0
2019-05-20,34.71,35.08,34.53,34.53,17712,28.963989766683,29.2727387212688,28.8137875725602,28.8137875725602,21225.7884687965,0.0,1.0
2019-05-21,34.95,35.3,34.76,34.87,14385,29.1642593588468,29.4563191807522,29.0057125983838,29.0975028281255,17238.7628231503,0.0,1.0
2019-05-22,34.19,35.26,33.89,34.71,22953,28.5300723169949,29.4229409153916,28.2797353267902,28.963989766683,27506.5222856981,0.0,1.0
2019-05-23,33.88,34.43,33.41,33.88,22233,28.27139076045,28.7303419091586,27.8791961424627,28.27139076045,26643.6853560723,0.0,1.0
2019-05-24,34.2,34.33,33.94,34.13,13179,28.538416883335,28.6468962457571,28.321458158491,28.4800049189539,15793.510966027,0.0,1.0
2019-05-28,34.5,34.72,34.12,34.12,51814,28.7887538735397,28.9723343330232,28.4716603526138,28.4716603526138,62093.1009328265,0.0,1.0
2019-05-29,33.95,34.38,32.69,34.27,18146,28.3298027248311,28.6886190774579,27.2783873659714,28.5968288477161,21745.887395821,0.0,1.0
2019-05-30,34.15,34.43,33.23,34.35,44046,28.4966940516343,28.7303419091586,27.7289939483399,28.6635853784374,52784.0491698627,0.0,1.0
2019-05-31,33.42,34.03,33.33,33.51,37148,28.1879450970485,28.7024467879282,28.1120350115088,28.2638551825881,44043.1594330725,0.36,1.0
2019-06-03,32.93,33.34,32.63,33.34,18932,27.7746568535549,28.1204694654577,27.5216232350895,28.1204694654577,22446.0292448296,0.0,1.0
2019-06-04,33.7,33.75,33.18,33.18,13298,28.4241098076162,28.4662820773604,27.9855182022761,27.9855182022761,15766.2844336438,0.0,1.0
2019-06-05,33.54,33.75,33.33,33.51,21221,28.2891585444346,28.4662820773604,28.1120350115088,28.2638551825881,25159.8978768502,0.0,1.0
2019-06-06,33.59,33.69,32.81,33.63,29071,28.3313308141789,28.4156753536673,27.6734434061688,28.3650686299743,34466.9615559074,0.0,1.0
2019-06-07,33.53,33.72,33.24,33.5,18245,28.2807240904858,28.4409787155139,28.0361249259692,28.2554207286392,21631.5129712611,0.0,1.0
2019-06-10,33.62,33.82,33.28,33.63,31341,28.3566341760254,28.5253232550024,28.0698627417646,28.3650686299743,37158.3035369852,0.0,1.0
2019-06-11,33.63,34.01,33.34,33.5,21361,28.3650686299743,28.6855778800305,28.1204694654577,28.2554207286392,25325.8837259034,0.0,1.0
2019-06-12,33.46,33.76,33.3,33.5,18464,28.2216829128439,28.4747165313093,28.0867316496623,28.2554207286392,21891.1622637087,0.0,1.0
2019-06-13,33.78,33.97,33.51,33.63,23848,28.491585439207,28.6518400642351,28.2638551825881,28.3650686299743,28274.5037730137,0.0,1.0
2019-06-14,33.99,34.04,33.65,33.67,20317,28.6687089721328,28.710881241877,28.381937537872,28.3988064457697,24088.1035372492,0.0,1.0
2019-06-17,33.76,34.18,33.56,33.9,16788,28.4747165313093,28.8289635971609,28.3060274523323,28.5927988865931,19904.0745278998,0.0,1.0
2019-06-18,34.08,34.09,33.62,33.82,18572,28.7446190576724,28.7530535116212,28.3566341760254,28.5253232550024,22019.2084901212,0.0,1.0
2019-06-19,34.03,34.285,33.595,33.9,48225,28.7024467879282,28.9175253636238,28.3355480411533,28.5927988865931,57176.1969328071,0.0,1.0
2019-06-20,34.35,34.67,33.8,34.05,70136,28.9723493142913,29.2422518406544,28.5084543471047,28.7193156958259,83154.1679228484,0.0,1.0
2019-06-21,34.26,34.44,33.53,34.11,105930,28.8964392287517,29.0482593998309,28.2807240904858,28.7699224195189,125592.007072934,0.0,1.0
2019-06-24,33.44,34.38,33.35,34.18,24825,28.2048140049462,28.9976526761378,28.1289039194065,28.8289635971609,29432.8478767638,0.0,1.0
2019-06-25,33.92,33.94,33.2,33.24,28383,28.6096677944908,28.6265367023885,28.0023871101738,28.0361249259692,33651.2596691316,0.0,1.0
2019-06-26,33.73,34.24,33.73,33.94,27345,28.4494131694627,28.879570320854,28.4494131694627,28.6265367023885,32420.5931597224,0.0,1.0
2019-06-27,34.43,34.43,33.58,33.75,31119,29.0398249458821,29.0398249458821,28.32289636023,28.4662820773604,36895.097404915,0.0,1.0
2019-06-28,34.92,35.12,34.24,34.47,274325,29.4531131893756,29.6218022683525,28.879570320854,29.0735627616775,325243.343153807,0.0,1.0
2019-07-01,34.62,35.07,34.4,35.07,22661,29.2000795709102,29.5796299986083,29.0145215840355,29.5796299986083,26867.1808956836,0.0,1.0
2019-07-02,34.01,34.73,33.86,34.73,18398,28.6855778800305,29.2928585643475,28.5590610707978,29.2928585643475,21812.9117920121,0.0,1.0
2019-07-03,34.0,34.0,33.9,34.0,9800,28.6771434260816,28.6771434260816,28.5927988865931,28.6771434260816,11619.0094337275,0.0,1.0
2019-07-05,34.34,34.41,34.06,34.14,24722,28.9639148603424,29.0229560379844,28.7277501497747,28.7952257813655,29310.729716389,0.0,1.0
2019-07-08,34.38,34.58,34.17,34.33,12100,28.9976526761378,29.1663417551148,28.820529143212,28.9554804063936,14345.919811031,0.0,1.0
2019-07-09,34.59,34.89,34.24,34.47,13446,29.1747762090636,29.427809827529,28.879570320854,29.0735627616775,15941.7551883572,0.0,1.0
2019-07-10,33.91,34.9,33.91,34.47,16858,28.601233340542,29.4362442814779,28.601233340542,29.0735627616775,19987.0674524264,0.0,1.0
2019-07-11,34.19,34.19,33.83,33.83,10648,28.8373980511097,28.8373980511097,28.5337577089512,28.5337577089512,12624.4094337072,0.0,1.0
2019-07-12,34.47,34.8,34.32,34.32,13709,29.0735627616775,29.3518997419894,28.9470459524447,28.9470459524447,16253.5714619358,0.0,1.0
2019-07-15,33.97,34.6,33.69,34.6,11955,28.6518400642351,29.1832106630125,28.4156753536673,29.1832106630125,14174.0058959401,0.0,1.0
2019-07-16,34.06,34.2,33.89,34.0,19557,28.7277501497747,28.8458325050586,28.5843644326443,28.6771434260816,23187.0374995316,0.0,1.0
2019-07-17,33.35,34.22,33.26,33.89,16755,28.1289039194065,28.8627014129563,28.0529938338669,28.5843644326443,19864.9492920515,0.0,1.0
2019-07-18,33.5,33.82,33.25,33.47,23230,28.2554207286392,28.5253232550024,28.0445593799181,28.2301173667927,27541.7948107644,0.0,1.0
2019-07-19,33.39,33.76,33.14,33.3,14060,28.1626417352019,28.4747165313093,27.9517803864807,28.0867316496623,16669.7216977765,0.0,1.0
2019-07-22,33.26,33.61,33.22,33.37,15441,28.0529938338669,28.3481997220766,28.0192560180715,28.1457728273042,18307.053537366,0.0,1.0
2019-07-23,33.47,33.54,32.36,33.32,7613,28.2301173667927,28.2891585444346,27.2938929784706,28.10360055756,9026.07334887426,0.0,1.0
2019-07-24,33.77,34.1,33.25,33.25,96138,28.4831509852581,28.7614879655701,28.0445593799181,28.0445593799181,113982.482544867,0.0,1.0
2019-07-25,33.9,34.18,33.62,33.62,8074,28.5927988865931,28.8289635971609,28.3566341760254,28.3566341760254,9572.64103754248,0.0,1.0
2019-07-26,33.69,34.35,33.55,33.92,21567,28.4156753536673,28.9723493142913,28.2975929983835,28.6096677944908,25570.1200466533,0.0,1.0
2019-07-29,33.34,33.72,33.25,33.51,31100,28.1204694654577,28.4409787155139,28.0445593799181,28.2638551825881,36872.5707539721,0.0,1.0
2019-07-30,33.47,33.73,33.11,33.11,42305,28.2301173667927,28.4494131694627,27.9264770246342,27.9264770246342,50157.3667442697,0.0,1.0
2019-07-31,34.08,34.4,33.12,33.4,65532,28.7446190576724,29.0145215840355,27.934911478583,28.1710761891508,77695.6047154115,0.0,1.0
2019-08-01,32.29,34.35,32.29,34.07,27258,27.2348518008287,28.9723493142913,27.2348518008287,28.7361846037236,32317.4448106679,0.0,1.0
2019-08-02,31.71,32.39,31.4,32.3,26816,26.7456534717955,27.3191963403172,26.4841853993813,27.2432862547775,31793.4037729427,0.0,1.0
2019-08-05,31.38,31.46,30.2,31.24,21713,26.4673164914836,26.5347921230743,25.4720509255196,26.3492341361997,25743.2195749516,0.0,1.0
2019-08-06,31.44,31.73,30.62,31.37,21646,26.5179232151767,26.7625223796932,25.8262979913712,26.4588820375347,25663.7834900475,0.0,1.0
2019-08-07,31.01,31.24,30.76,31.04,19227,26.1552416953762,26.3492341361997,25.944380346655,26.1805450572227,22795.7851410489,0.0,1.0
2019-08-08,31.91,32.31,31.3,31.3,20759,26.9143425507725,27.2517207087264,26.3998408598928,26.3998408598928,24612.1445749745,0.0,1.0
2019-08-09,32.04,32.15,31.75,31.83,21839,27.0239904521075,27.1167694455448,26.7793912875909,26.8468669191817,25892.6068390996,0.0,1.0
2019-08-12,32.19,32.24,31.79,31.79,16732,27.1505072613402,27.1926795310845,26.8131291033863,26.8131291033863,19837.6801882785,0.0,1.0
2019-08-13,32.29,32.71,32.1,32.71,16406,27.2348518008287,27.5890988666803,27.0745971758006,27.5890988666803,19451.1702826259,0.0,1.0
2019-08-14,31.5,32.43,31.06,31.83,14168,26.5685299388697,27.3529341561126,26.1974139651204,26.8468669191817,16797.767924189,0.0,1.0
2019-08-15,31.6,32.09,31.27,31.6,8787,26.6528744783582,27.0661627218517,26.3745374980462,26.6528744783582,10417.9832545065,0.0,1.0
2019-08-16,32.27,32.3,31.7,31.75,22611,27.217982892931,27.2432862547775,26.7372190178467,26.7793912875909,26807.9002353075,0.0,1.0
2019-08-19,32.42,32.71,32.34,32.5,10625,27.3444997021637,27.5890988666803,27.2770240705729,27.4119753337545,12597.1403299342,0.0,1.0
2019-08-20,32.04,32.36,32.0,32.29,12209,27.0239904521075,27.2938929784706,26.9902526363121,27.2348518008287,14475.151650651,0.0,1.0
2019-08-21,32.25,32.39,32.01,32.24,9398,27.2011139850333,27.3191963403172,26.998687090261,27.1926795310845,11142.3929243032,0.0,1.0
2019-08-22,32.0,32.29,32.0,32.28,27274,26.9902526363121,27.2348518008287,26.9902526363121,27.2264173468798,32336.4146219883,0.0,1.0
2019-08-23,31.02,32.04,30.91,31.75,31465,26.1636761493251,27.0239904521075,26.0708971558877,26.7793912875909,37305.319574718,0.0,1.0
2019-08-26,32.01,32.01,31.26,31.26,26945,26.998687090261,26.998687090261,26.3661030440974,26.3661030440974,31946.3478767131,0.0,1.0
2019-08-27,31.29,32.12,31.29,32.12,20379,26.3914064059439,27.0914660836983,26.3914064059439,27.0914660836983,24161.6115561157,0.0,1.0
2019-08-28,31.9,32.18,31.31,31.31,15689,26.9059080968236,27.1420728073914,26.4082753138416,26.4082753138416,18601.0856128318,0.0,1.0
2019-08-29,32.19,32.4,32.05,32.23,9293,27.1505072613402,27.327630794266,27.0324249060563,27.1842450771356,11017.9035375133,0.0,1.0
2019-08-30,32.09,32.29,31.9,32.29,12646,27.0661627218517,27.2348518008287,26.9059080968236,27.2348518008287,14993.2646223386,0.0,1.0
2019-09-03,31.73,31.94,31.52,31.94,20199,26.7625223796932,26.939645912619,26.5853988467674,26.939645912619,23948.2011787615,0.0,1.0
2019-09-04,32.05,32.13,31.81,31.93,14939,27.0324249060563,27.0999005376471,26.829998011284,26.9312114586702,17711.8757071894,0.0,1.0
2019-09-05,32.76,32.89,32.0,32.4,32044,27.6312711364245,27.7409190377595,26.9902526363121,27.327630794266,37991.789621874,0.0,1.0
2019-09-06,32.07,32.99,32.03,32.99,61136,27.049293813954,27.825263577248,27.0155559981587,27.825263577248,72483.6490551396,0.0,1.0
2019-09-09,33.84,33.94,32.22,32.28,35577,28.5421921629001,28.6265367023885,27.1758106231868,27.2264173468798,42180.5610840535,0.0,1.0
2019-09-10,34.08,34.22,33.5,33.78,49986,28.7446190576724,28.8627014129563,28.2554207286392,28.491585439207,59264.0617912556,0.0,1.0
2019-09-11,34.9,34.93,33.52,34.08,68006,29.4362442814779,29.4615476433244,28.2722896365369,28.7446190576724,80628.811790824,0.0,1.0
2019-09-12,35.46,35.79,34.55,34.79,41646,29.9085737026134,30.1869106829253,29.1410383932682,29.3434652880406,49376.0476405119,0.0,1.0
2019-09-13,35.41,36.0,35.38,35.76,39684,29.8664014328691,30.3640342158511,29.8410980710226,30.1616073210788,47049.8745273514,0.0,1.0
2019-09-16,35.72,36.0,35.15,35.15,41850,30.1278695052834,30.3640342158511,29.6471056301991,29.6471056301991,49617.9127348467,0.0,1.0
2019-09-17,35.28,35.63,35.21,35.63,30542,29.7567535315341,30.0519594197438,29.6977123538922,30.0519594197438,36210.9985841741,0.0,1.0
2019-09-18,35.2,35.35,35.14,35.32,32595,29.6892778999433,29.815794709176,29.6386711762502,29.7904913473295,38645.0624992193,0.0,1.0
2019-09-19,34.76,35.35,34.31,35.18,38479,29.318161926194,29.815794709176,28.9386114984959,29.6724089920456,45621.210612286,0.0,1.0
2019-09-20,34.51,35.24,34.39,34.64,191606,29.1073005774728,29.7230157157387,29.0060871300867,29.2169484788079,227170.604240694,0.0,1.0
2019-09-23,34.72,34.78,33.82,34.08,18566,29.2844241103986,29.3350308340917,28.5253232550024,28.7446190576724,22012.0948108761,0.0,1.0
2019-09-24,34.36,34.76,34.15,34.76,25306,28.9807837682401,29.318161926194,28.8036602353143,29.318161926194,30003.1278295826,0.0,1.0
2019-09-25,34.87,34.96,34.14,34.15,24472,29.4109409196314,29.486851005171,28.7952257813655,28.8036602353143,29014.3264145081,0.0,1.0
2019-09-26,34.58,35.16,34.47,34.81,13722,29.1663417551148,29.6555400841479,29.0735627616775,29.3603341959383,16268.9844336336,0.0,1.0
2019-09-27,34.59,34.78,34.37,34.67,12757,29.1747762090636,29.3350308340917,28.989218222189,29.2422518406544,15124.8676883737,0.0,1.0
2019-09-30,34.62,35.3,34.32,34.73,55476,29.2000795709102,29.7736224394318,28.9470459524447,29.2928585643475,65773.078300558,0.0,1.0
2019-10-01,33.75,34.8,33.55,34.76,23681,28.4662820773604,29.3518997419894,28.2975929983835,29.318161926194,28076.5063673574,0.0,1.0
2019-10-02,33.49,33.65,33.15,33.48,26303,28.2469862746904,28.381937537872,27.9602148404296,28.2385518207415,31185.1841974832,0.0,1.0
2019-10-03,33.31,33.51,32.89,33.23,16050,28.0951661036111,28.2638551825881,27.7409190377595,28.0276904720204,19029.0919807477,0.0,1.0
2019-10-04,33.53,33.59,33.02,33.37,17551,28.2807240904858,28.3313308141789,27.8505669390946,28.1457728273042,20808.69740524,0.0,1.0
2019-10-07,33.78,33.82,33.0,33.26,18724,28.491585439207,28.5253232550024,27.8336980311969,28.0529938338669,22199.4216976647,0.0,1.0
2019-10-08,33.67,33.75,33.4,33.43,35980,28.3988064457697,28.4662820773604,28.1710761891508,28.1963795509973,42658.3632066853,0.0,1.0
2019-10-09,33.72,33.97,33.35,33.68,18477,28.4409787155139,28.6518400642351,28.1289039194065,28.4072408997185,21906.5752354065,0.0,1.0
2019-10-10,33.95,34.3,33.76,33.76,18673,28.6349711563374,28.930177044547,28.4747165313093,28.4747165313093,22138.955424081,0.0,1.0
2019-10-11,34.14,34.76,34.0,34.26,57635,28.7952257813655,29.318161926194,28.6771434260816,28.8964392287517,68332.8172156007,0.0,1.0
2019-10-14,34.15,34.24,34.0,34.03,14285,28.8036602353143,28.879570320854,28.6771434260816,28.7024467879282,16936.4846694692,0.0,1.0
2019-10-15,34.28,34.54,33.85,34.12,85289,28.9133081366494,29.1326039393194,28.5506266168489,28.7783568734678,101119.764856448,0.0,1.0
2019-10-16,34.46,34.62,34.24,34.35,18485,29.0651283077286,29.2000795709102,28.879570320854,28.9723493142913,21916.0601410667,0.0,1.0
2019-10-17,34.5,34.8,34.41,34.73,20753,29.098866123524,29.3518997419894,29.0229560379844,29.2928585643475,24605.0308957293,0.0,1.0
2019-10-18,34.54,34.71,34.32,34.32,39249,29.1326039393194,29.2759896564498,28.9470459524447,28.9470459524447,46534.1327820788,0.0,1.0
2019-10-21,34.84,35.14,34.72,34.8,34230,29.3856375577848,29.6386711762502,29.2844241103986,29.3518997419894,40583.5400935198,0.0,1.0
2019-10-22,34.69,34.95,34.66,34.72,21907,29.2591207485521,29.4784165512221,29.2338173867056,29.2844241103986,25973.2285372111,0.0,1.0
2019-10-23,34.64,35.01,34.42,34.67,15292,29.2169484788079,29.5290232749152,29.0313904919332,29.2422518406544,18130.397169445,0.0,1.0
2019-10-24,34.43,34.88,34.06,34.74,12169,29.0398249458821,29.4193753735802,28.7277501497747,29.3012930182963,14427.72712235,0.0,1.0
2019-10-25,34.83,35.0,33.7,34.21,12994,29.377203103836,29.5205888209664,28.4241098076162,28.8542669590074,15405.8580185567,0.0,1.0
2019-10-28,35.06,35.49,34.96,34.96,24740,29.5711955446595,29.9338770644599,29.486851005171,29.486851005171,29332.0707541244,0.0,1.0
2019-10-29,35.0,35.49,34.87,35.02,39857,29.5205888209664,29.9338770644599,29.4109409196314,29.5374577288641,47254.9856122529,0.0,1.0
2019-10-30,35.01,35.45,34.26,34.92,118776,29.5290232749152,29.9001392486645,28.8964392287517,29.4531131893756,140822.394336778,0.0,1.0
2019-10-31,34.9,35.12,34.57,34.98,47606,29.4362442814779,29.6218022683525,29.1579073011659,29.5037199130687,56442.3023573503,0.0,1.0
2019-11-01,35.27,35.43,34.71,35.0,28144,29.7483190775853,29.8832703407668,29.2759896564498,29.5205888209664,33367.8981125334,0.0,1.0
2019-11-04,35.42,35.5,35.0,35.35,45989,29.874835886818,29.9423115184088,29.5205888209664,29.815794709176,54525.1658007852,0.0,1.0
2019-11-05,35.78,35.93,35.44,35.5,24973,30.1784762289765,30.3049930382092,29.8917047947157,29.9423115184088,29608.3186314773,0.0,1.0
2019-11-06,35.82,35.95,35.57,35.8,24074,30.2122140447719,30.3218619461069,30.0013526960507,30.1953451368742,28542.4523579139,0.0,1.0
2019-11-07,36.08,36.25,35.01,36.0,23523,30.4315098474419,30.5748955645723,29.5290232749152,30.3640342158511,27889.1794805687,0.0,1.0
2019-11-08,35.92,36.06,35.56,36.0,14925,30.2965585842603,30.4146409395442,29.9929182421018,30.3640342158511,17695.2771222841,0.0,1.0
2019-11-11,35.55,35.87,35.53,35.74,7572,29.984483788153,30.2543863145161,29.9676148802553,30.1447384131811,8977.4632073658,0.0,1.0
2019-11-12,35.57,35.78,35.45,35.55,12347,30.0013526960507,30.1784762289765,29.9001392486645,29.984483788153,14638.7662732892,0.0,1.0
2019-11-13,35.53,35.65,35.17,35.29,18754,29.9676148802553,30.0688283276415,29.6639745380968,29.7651879854829,22234.9900938904,0.0,1.0
2019-11-14,35.14,35.65,35.0,35.32,12824,29.6386711762502,30.0688283276415,29.5205888209664,29.7904913473295,15204.3037732778,0.0,1.0
2019-11-15,35.28,35.48,35.05,35.33,17182,29.7567535315341,29.9254426105111,29.5627610907106,29.7989258012783,20371.2061316639,0.0,1.0
2019-11-18,35.0,35.27,34.94,35.2,5182,29.5205888209664,29.7483190775853,29.4699820972733,29.6892778999433,6143.84764138531,0.0,1.0
2019-11-19,35.52,35.69,34.92,35.1,18594,29.9591804263064,30.1025661434369,29.4531131893756,29.6049333604549,22045.2919806868,0.0,1.0
2019-11-20,34.98,35.62,34.68,35.42,30325,29.5037199130687,30.0435249657949,29.2506862946033,29.874835886818,35953.7205181416,0.0,1.0
2019-11-21,34.84,35.17,34.56,35.17,18936,29.3856375577848,29.6639745380968,29.1494728472171,29.6639745380968,22450.7716976597,0.0,1.0
2019-11-22,34.88,34.98,34.5,34.98,10572,29.4193753735802,29.5037199130687,29.098866123524,29.5037199130687,12534.3028299355,0.0,1.0
2019-11-25,35.51,35.69,35.21,35.43,17912,29.9507459723576,30.1025661434369,29.6977123538922,29.8832703407668,21236.7037731559,0.0,1.0
2019-11-26,35.28,35.72,35.13,35.46,24922,29.7567535315341,30.1278695052834,29.6302367223014,29.9085737026134,29547.8523578937,0.0,1.0
2019-11-27,34.79,35.04,33.59,35.04,26344,29.6808434459945,29.894129185043,28.6570718985615,29.894129185043,30878.7639969741,0.4,1.0
2019-11-29,34.98,35.24,34.16,34.36,12227,29.8429406076714,30.0647577762818,29.1433633835922,29.313991974831,14331.7130045172,0.0,1.0
2019-12-02,34.59,34.97,34.26,34.97,30176,29.5102148547556,29.8344091781094,29.2286776792116,29.8344091781094,35370.3910709343,0.0,1.0
2019-12-03,34.35,34.52,34.25,34.5,14872,29.305460545269,29.4504948478221,29.2201462496496,29.4334319886982,17432.0140511312,0.0,1.0
2019-12-04,34.6,34.85,34.48,34.54,15955,29.5187462843176,29.7320320233661,29.4163691295743,29.4675577069459,18701.4378823156,0.0,1.0
2019-12-05,34.5,34.66,34.3,34.3,23759,29.4334319886982,29.5699348616892,29.2628033974593,29.2628033974593,27848.7911404535,0.0,1.0
2019-12-06,34.96,35.08,34.71,34.88,35800,29.8258777485475,29.9282549032908,29.6125920094989,29.7576263120519,41962.4867556815,0.0,1.0
2019-12-09,34.7,34.98,34.52,34.82,17708,29.604060579937,29.8429406076714,29.4504948478221,29.7064377346803,20756.1931695421,0.0,1.0
2019-12-10,34.9,35.08,34.75,34.8,24814,29.7746891711758,29.9282549032908,29.6467177277467,29.6893748755564,29085.3951495945,0.0,1.0
2019-12-11,34.95,35.11,34.68,35.11,24348,29.8173463189855,29.9538491919766,29.5869977208131,29.9538491919766,28539.1795398697,0.0,1.0
2019-12-12,35.61,35.61,34.94,34.94,36223,30.3804206700737,30.3804206700737,29.8088148894236,29.8088148894236,42458.3004958394,0.0,1.0
2019-12-13,35.51,35.62,35.08,35.62,25905,30.2951063744543,30.3889520996356,29.9282549032908,30.3889520996356,30364.1960727913,0.0,1.0
2019-12-16,35.99,36.2,35.65,35.7,84355,30.7046149934275,30.8837750142282,30.4145463883214,30.4572035361312,98875.5745887014,0.0,1.0
2019-12-17,35.78,36.03,35.71,36.0,31401,30.5254549726267,30.7387407116752,30.4657349656931,30.7131464229894,36806.2582853395,0.0,1.0
2019-12-18,35.81,35.99,35.62,35.78,23238,30.5510492613125,30.7046149934275,30.3889520996356,30.5254549726267,27238.1080231432,0.0,1.0
2019-12-19,35.85,35.88,35.48,35.49,17378,30.5851749795603,30.6107692682461,30.2695120857684,30.2780435153304,20369.3881240289,0.0,1.0
2019-12-20,35.79,35.88,35.55,35.84,65449,30.5339864021886,30.6107692682461,30.329232092702,30.5766435499983,76715.1618902962,0.0,1.0
2019-12-23,35.62,35.83,35.31,35.65,23352,30.3889520996356,30.5681121204364,30.1244777832154,30.4145463883214,27371.7315843205,0.0,1.0
2019-12-24,35.5,35.67,35.32,35.67,7874,30.2865749448923,30.4316092474453,30.1330092127774,30.4316092474453,9229.40281324683,0.0,1.0
2019-12-26,35.36,35.6,35.36,35.6,5066,30.1671349310251,30.3718892405117,30.1671349310251,30.3718892405117,5938.04351687941,0.0,1.0
2019-12-27,35.26,35.48,35.14,35.22,20539,30.0818206354057,30.2695120857684,29.9794434806624,30.047694917158,24074.5116054454,0.0,1.0
2019-12-30,35.2,35.56,34.37,35.25,21572,30.0306320580341,30.337763522264,29.3225234043929,30.0732892058438,25285.328611552,0.0,1.0
2019-12-31,35.25,35.85,34.52,34.73,22576,30.0732892058438,30.5851749795603,29.4504948478221,29.6296548686228,26462.1536591136,0.0,1.0
2020-01-02,34.97,35.25,34.76,35.24,20870,29.8344091781094,30.0732892058438,29.6552491573086,30.0647577762818,24462.4887874602,0.0,1.0
2020-01-03,34.88,35.0,34.48,34.71,22859,29.7576263120519,29.8600034667952,29.4163691295743,29.6125920094989,26793.8682890538,0.0,1.0
2020-01-06,34.66,34.99,34.5,34.77,15805,29.5699348616892,29.8514720372333,29.4334319886982,29.6637805868706,18525.6174070823,0.0,1.0
2020-01-07,34.52,34.7,34.12,34.58,16416,29.4504948478221,29.604060579937,29.1092376653444,29.5016834251937,19241.7928095326,0.0,1.0
2020-01-08,34.58,34.66,34.37,34.37,15870,29.5016834251937,29.5699348616892,29.3225234043929,29.3225234043929,18601.8062796834,0.0,1.0
2020-01-09,34.66,34.82,34.55,34.66,10117,29.5699348616892,29.7064377346803,29.4760891365079,29.5699348616892,11858.5049862355,0.0,1.0
2020-01-10,34.68,34.86,34.46,34.66,19200,29.5869977208131,29.7405634529281,29.3993062704504,29.5699348616892,22505.0208298627,0.0,1.0
2020-01-13,35.0,35.0,34.55,34.7,12678,29.8600034667952,29.8600034667952,29.4760891365079,29.604060579937,14860.3465667188,0.0,1.0
2020-01-14,34.8,35.01,34.66,34.95,24939,29.6893748755564,29.8685348963572,29.5699348616892,29.8173463189855,29231.9122122889,0.0,1.0
2020-01-15,34.99,35.0,34.61,34.68,22226,29.8514720372333,29.8600034667952,29.5272777138795,29.5869977208131,26051.9058835692,0.0,1.0
2020-01-16,35.07,35.31,34.88,35.13,24738,29.9197234737288,30.1244777832154,29.7576263120519,29.9709120511005,28996.3127754763,0.0,1.0
2020-01-17,34.86,35.31,34.62,35.28,24829,29.7405634529281,30.1244777832154,29.5358091434415,30.0988834945296,29102.9771971177,0.0,1.0
2020-01-21,34.46,34.68,33.69,34.68,16376,29.3993062704504,29.5869977208131,28.7423861941809,29.5869977208131,19194.9073494704,0.0,1.0
2020-01-22,34.35,34.48,34.3,34.3,14621,29.305460545269,29.4163691295743,29.2628033974593,29.2628033974593,17137.8077892408,0.0,1.0
2020-01-23,34.31,34.46,33.7,34.12,21012,29.2713348270213,29.3993062704504,28.7509176237429,29.1092376653444,24628.932170681,0.0,1.0
2020-01-24,34.01,34.7,34.01,34.32,36200,29.015391940163,29.604060579937,29.015391940163,29.2798662565832,42431.3413563037,0.0,1.0
2020-01-27,33.93,34.15,33.72,33.72,14505,28.9471405036675,29.1348319540302,28.7679804828667,28.7679804828667,17001.8399550603,0.0,1.0
2020-01-28,33.58,33.93,33.24,33.72,29112,28.6485404689995,28.9471405036675,28.3584718638935,28.7679804828667,34123.2378332794,0.0,1.0
2020-01-29,33.42,34.02,33.27,33.59,54615,28.5120375960085,29.023923369725,28.3840661525794,28.6570718985615,64016.2350324454,0.0,1.0
2020-01-30,33.67,33.68,32.9,33.24,16176,28.725323335057,28.733854764619,28.0684032587875,28.3584718638935,18960.4800491594,0.0,1.0
2020-01-31,32.75,33.5,32.51,33.42,29251,27.9404318153584,28.580289032504,27.7356775058718,28.5120375960085,34286.1648069955,0.0,1.0
2020-02-03,33.11,33.19,32.82,32.84,15581,28.2475632795883,28.3158147160838,28.000151822292,28.0172146814159,18263.0588307339,0.0,1.0
2020-02-04,33.1,33.62,33.07,33.39,12046,28.2390318500264,28.6826661872473,28.2134375613405,28.4864433073227,14119.5562977357,0.0,1.0
2020-02-05,33.47,33.72,33.21,33.34,9947,28.5546947438182,28.7679804828667,28.3328775752077,28.443786159513,11659.2417809711,0.0,1.0
2020-02-06,33.51,33.68,33.45,33.62,17437,28.588820462066,28.733854764619,28.5376318846943,28.6826661872473,20438.5441776206,0.0,1.0
2020-02-07,33.27,33.7,33.22,33.45,15016,28.3840661525794,28.7509176237429,28.3414090047697,28.5376318846943,17600.8017073551,0.0,1.0
2020-02-10,33.11,33.27,32.89,32.89,5933,28.2475632795883,28.3840661525794,28.0598718292256,28.0598718292256,6954.28586372789,0.0,1.0
2020-02-11,33.04,33.5,32.85,33.25,13657,28.1878432726547,28.580289032504,28.0257461109778,28.3670032934555,16007.8682017414,0.0,1.0
2020-02-12,33.16,33.33,32.88,33.28,8721,28.290220427398,28.435254729951,28.0513403996636,28.3925975821413,10222.2024300642,0.0,1.0
2020-02-13,33.33,33.33,32.87,32.92,5197,28.435254729951,28.435254729951,28.0428089701017,28.0854661179114,6091.59339858316,0.0,1.0
2020-02-14,32.72,33.35,32.57,33.35,11569,27.9148375266726,28.4523175890749,27.7868660832435,28.4523175890749,13560.4471864938,0.0,1.0
2020-02-18,32.6,32.89,32.53,32.7,9761,27.8124603719293,28.0598718292256,27.7527403649957,27.8977746675487,11441.2243916818,0.0,1.0
2020-02-19,32.52,32.84,32.42,32.66,6082,27.7442089354338,28.0172146814159,27.6588946398143,27.8636489493009,7128.93420245963,0.0,1.0
2020-02-20,32.57,32.75,32.35,32.41,11294,27.7868660832435,27.9404318153584,27.5991746328808,27.6503632102524,13238.1096485661,0.0,1.0
2020-02-21,32.68,33.16,32.45,32.63,16781,27.8807118084248,28.290220427398,27.6844889285002,27.8380546606151,19669.6226326003,0.0,1.0
2020-02-24,31.9,32.16,31.62,32.16,15057,27.2152603025934,27.4370774712039,26.976380274859,27.4370774712039,17648.8593039189,0.0,1.0
2020-02-25,31.02,31.85,30.54,31.85,25635,26.4644945011425,27.1726031547837,26.0549858821693,27.1726031547837,30047.7192173714,0.0,1.0
2020-02-26,30.94,31.4,30.57,31.0,11467,26.396243064647,26.7886888244963,26.0805801708552,26.4474316420186,13440.8892633352,0.0,1.0
2020-02-27,29.41,30.88,29.29,30.52,34919,25.0909343416699,26.3450544872753,24.9885571869266,26.0379230230455,40929.8344978113,0.0,1.0
2020-02-28,28.17,29.43,26.88,29.43,60587,24.0330370759892,25.1079972007938,22.9324826624987,25.1079972007938,71016.234219734,0.0,1.0
2020-03-02,29.46,29.46,28.0,28.0,59639,25.1335914894797,25.1335914894797,23.8880027734362,23.8880027734362,69905.0488162594,0.0,1.0
2020-03-03,28.57,29.45,28.2,29.45,16707,24.3742942584669,25.1250600599177,24.058631364675,25.1250600599177,19582.8845314852,0.0,1.0
2020-03-04,28.64,28.9,27.86,28.73,68086,24.4340142654005,24.6558314340109,23.768562759569,24.5107971314579,79806.0858448974,0.0,1.0
2020-03-05,27.54,28.32,27.08,28.04,27220,23.4955570135869,24.1610085194183,23.1031112537376,23.922128491684,31905.5555723366,0.0,1.0
2020-03-06,27.18,27.34,26.46,26.66,45846,23.188425549357,23.3249284223481,22.5741626208972,22.744791212136,53737.7700503066,0.0,1.0
2020-03-09,24.52,26.33,24.12,26.25,44706,20.9190652858806,22.463254036592,20.5778081034029,22.3950026000964,52401.5344385334,0.0,1.0
2020-03-10,25.28,26.13,23.75,24.78,46569,21.5674539325881,22.2926254453531,20.2621452096111,21.140882454491,54585.2247409311,0.0,1.0
2020-03-11,23.5,25.53,23.4,24.66,35639,20.0488594705625,21.7807396716366,19.9635451749431,21.0385052997477,41773.7727789312,0.0,1.0
2020-03-12,21.47,23.2,21.28,22.19,45513,18.3169792694884,19.7929165837043,18.1548821078115,18.9312421979482,53347.4485952886,0.0,1.0
2020-03-13,23.03,23.64,21.73,22.74,101404,19.6478822811513,20.1682994844297,18.5387964380989,19.400470823855,118859.329803719,0.0,1.0
2020-03-16,21.06,23.7,21.06,22.66,53010,17.9671906574488,20.2194880618013,17.9671906574488,19.3322193873594,62134.9559474491,0.0,1.0
2020-03-17,24.12,24.12,20.75,21.45,82612,20.5778081034029,20.5778081034029,17.7027163410286,18.2999164103645,96832.5406664905,0.0,1.0
2020-03-18,20.05,24.0,20.0,23.15,77262,17.1055162716927,20.4754309486596,17.062859123883,19.7502594358946,90561.6103831695,0.0,1.0
2020-03-19,21.32,22.12,20.0,20.0,58895,18.1890078260593,18.8715221910146,17.062859123883,17.062859123883,69032.9792591022,0.0,1.0
2020-03-20,20.42,23.23,20.1,21.17,78224,17.4211791654845,19.8185108723901,17.1481734195024,18.0610363826302,91689.2056976659,0.0,1.0
2020-03-23,19.93,20.66,18.6,20.06,107201,17.0031391169494,17.6259334749711,15.8684589852112,17.1140477012546,125654.205103235,0.0,1.0
2020-03-24,22.17,22.17,20.16,20.94,43490,18.9141793388243,18.9141793388243,17.1993619968741,17.8648135027055,50976.2164526422,0.0,1.0
2020-03-25,22.11,23.5,21.63,22.02,72062,18.8629907614527,20.0488594705625,18.4534821424795,18.7862078953952,84466.5005750814,0.0,1.0
2020-03-26,23.32,23.36,22.0,22.88,121462,19.8952937384476,19.9294194566953,18.7691450362713,19.5199108377221,142370.043751916,0.0,1.0
2020-03-27,22.2,23.16,22.11,23.05,26806,18.9397736275101,19.7587908654565,18.8629907614527,19.6649451402752,31420.2910606928,0.0,1.0
2020-03-30,23.44,23.51,22.0,22.22,27540,19.9976708931909,20.0573909001245,18.7691450362713,18.956836486634,32280.6392528343,0.0,1.0
2020-03-31,23.74,24.17,22.35,23.44,71528,20.2536137800491,20.6204652512126,19.0677450709392,19.9976708931909,83840.5796832511,0.0,1.0
2020-04-01,21.31,22.75,21.11,22.64,52617,18.1804763964973,19.4090022534169,18.0098478052585,19.3151565282356,61674.306302338,0.0,1.0
2020-04-02,21.75,22.02,20.5,21.11,36418,18.5558592972228,18.7862078953952,17.4894306019801,18.0098478052585,42686.8671136426,0.0,1.0
2020-04-03,21.52,22.58,20.79,21.33,39637,18.3596364172981,19.2639679508639,17.7368420592764,18.1975392556212,46459.9745121494,0.0,1.0
2020-04-06,23.42,23.8,22.74,22.86,59006,19.980608034067,20.3048023574208,19.400470823855,19.5028479785983,69163.086410775,0.0,1.0
2020-04-07,24.68,25.42,23.79,24.5,58583,21.0555681588716,21.6868939464553,20.2962709278588,20.9020024267567,68667.2726706171,0.0,1.0
2020-04-08,25.65,27.96,24.78,25.42,55713,21.8831168263799,23.8538770551884,21.140882454491,21.6868939464553,65303.2409111533,0.0,1.0
2020-04-09,27.1,27.62,26.09,26.32,48481,23.1201741128615,23.5638084500824,22.2584997271054,22.45472260703,56826.3497319048,0.0,1.0
2020-04-13,25.39,27.15,25.04,27.02,30303,21.6612996577695,23.1628312606712,21.3626996231015,23.0519226763659,35519.2524066317,0.0,1.0
2020-04-14,25.39,26.56,24.51,26.56,70063,21.6612996577695,22.6594769165166,20.9105338563186,22.6594769165166,82123.3997084724,0.0,1.0
2020-04-15,23.8,24.44,23.76,24.14,52782,20.3048023574208,20.850813849385,20.270676639173,20.5948709625268,61867.7088250944,0.0,1.0
2020-04-16,22.51,23.71,21.9,23.71,52584,19.2042479439303,20.2280194913633,18.6838307406519,20.2280194913633,61635.6257977866,0.0,1.0
2020-04-17,23.91,24.46,23.33,23.33,27095,20.3986480826021,20.8678767085089,19.9038251680095,19.9038251680095,31759.0385096422,0.0,1.0
2020-04-20,23.64,24.83,23.26,23.26,33824,20.1682994844297,21.1835396023007,19.8441051610759,19.8441051610759,39646.3450286082,0.0,1.0
2020-04-21,23.36,23.77,22.62,22.63,30711,19.9294194566953,20.2792080687349,19.2980936691117,19.3066250986736,35997.4840992664,0.0,1.0
2020-04-22,23.71,24.2,23.37,24.2,34173,20.2280194913633,20.6460595398984,19.9379508862573,20.6460595398984,40055.420667651,0.0,1.0
2020-04-23,23.86,24.42,23.45,23.69,29732,20.3559909347924,20.8337509902611,20.0062023227528,20.2109566322394,34849.9624642437,0.0,1.0
2020-04-24,24.09,24.39,23.58,23.78,17001,20.5522138147171,20.8081567015753,20.1171109070581,20.2877394982969,19927.4926629425,0.0,1.0
2020-04-27,25.6,25.86,24.38,24.38,26691,21.8404596785702,22.0622768471807,20.7996252720134,20.7996252720134,31285.4953630139,0.0,1.0
2020-04-28,26.12,26.52,25.46,26.38,20192,22.2840940157912,22.6253511982689,21.7210196647031,22.5059111844017,23667.7802394056,0.0,1.0
2020-04-29,28.17,28.39,27.15,27.37,62744,24.0330370759892,24.2207285263519,23.1628312606712,23.3505227110339,73544.5326535889,0.0,1.0
2020-04-30,26.7,27.12,26.15,27.12,26841,22.7789169303838,23.1372369719853,22.309688304477,23.1372369719853,31461.3158382471,0.0,1.0
2020-05-01,26.5,26.58,25.14,25.82,37553,22.608288339145,22.6765397756405,21.4480139187209,22.028151128933,44017.242042908,0.0,1.0
2020-05-04,25.48,26.82,24.82,26.14,27430,21.7380825238269,22.8812940851271,21.1750081727388,22.3011568749151,32151.7042376633,0.0,1.0
2020-05-05,24.75,26.25,24.75,26.11,35313,21.1152881658052,22.3950026000964,21.1152881658052,22.2755625862293,41391.6562794241,0.0,1.0
2020-05-06,24.69,25.39,24.6,24.77,40182,21.0640995884336,21.6612996577695,20.9873167223761,21.1323510249291,47098.788905497,0.0,1.0
2020-05-07,24.93,25.69,24.58,25.36,40924,21.2688538979202,21.9172425446277,20.9702538632522,21.6357053690836,47968.514189651,0.0,1.0
2020-05-08,25.67,26.0,25.55,25.58,44479,21.9001796855038,22.1817168610479,21.7978025307605,21.8233968194464,52135.4594526805,0.0,1.0
2020-05-11,24.5,26.14,24.5,25.11,55417,20.9020024267567,22.3011568749151,20.9020024267567,21.4224196300351,64956.2885066927,0.0,1.0
2020-05-12,23.1,24.62,22.86,24.62,37671,19.7076022880849,21.0043795815,19.5028479785983,21.0043795815,44155.5541500915,0.0,1.0
2020-05-13,22.57,22.95,21.61,22.95,50155,19.255436521302,19.5796308446557,18.4364192833556,19.5796308446557,58788.5062355085,0.0,1.0
2020-05-14,22.84,22.94,21.14,21.87,41195,19.4857851194744,19.5710994150938,18.0354420939443,18.6582364519661,48286.1631815726,0.0,1.0
2020-05-15,23.17,23.18,22.21,22.75,26321,19.7673222950185,19.7758537245804,18.9483050570721,19.4090022534169,30851.8048574383,0.0,1.0
2020-05-18,24.64,24.68,24.04,24.13,71728,21.0214424406239,21.0555681588716,20.5095566669074,20.5863395329648,84075.006983562,0.0,1.0
2020-05-19,23.01,24.73,22.79,24.52,62981,19.6308194220274,21.0982253066813,19.4431279716647,20.9190652858806,73822.3290044575,0.0,1.0
2020-05-20,24.72,24.82,23.59,23.59,72682,21.0896938771194,21.1750081727388,20.12564233662,20.12564233662,85193.2252060459,0.0,1.0
2020-05-21,24.23,24.75,24.0,24.63,34721,20.6716538285843,21.1152881658052,20.4754309486596,21.0129110110619,40697.7514705032,0.0,1.0
2020-05-22,24.21,24.41,23.65,24.27,47845,20.6545909694604,20.8252195606992,20.1768309139916,20.705779546832,56080.8709169156,0.0,1.0
2020-05-26,25.71,26.0,25.01,25.34,37642,21.9343054037516,22.1817168610479,21.3371053344157,21.6186425099598,44121.5621915465,0.0,1.0
2020-05-27,28.05,28.06,26.48,26.69,38634,23.9306599212459,23.9391913508078,22.5912254800211,22.7703855008219,45284.3216010894,0.0,1.0
2020-05-28,26.55,28.78,26.36,28.47,45261,22.6509454869547,24.5534542792676,22.4888483252778,24.2889799628474,53052.0701968966,0.0,1.0
2020-05-29,25.45,26.48,24.96,25.84,40277,22.0537454176188,22.9462938569173,21.6291349950399,22.3917006519163,46479.6174341019,0.4,1.0
2020-06-01,25.01,25.7,25.01,25.58,45002,21.6724625891806,22.2703833883223,21.6724625891806,22.1663971623846,51932.2626752105,0.0,1.0
2020-06-02,25.14,25.7,24.81,25.38,19799,21.7851143339464,22.2703833883223,21.4991522126178,21.9930867858218,22848.0260589861,0.0,1.0
2020-06-03,26.77,27.34,25.55,25.83,34330,23.1975939029334,23.6915284761374,22.1404006059002,22.3830351330881,39616.7854237585,0.0,1.0
2020-06-04,26.68,26.8,25.91,26.59,28751,23.1196042334801,23.2235904594178,22.4523592837133,23.0416145640268,33178.6250427754,0.0,1.0
2020-06-05,28.18,28.76,26.96,28.54,82829,24.4194320577013,24.9220321497334,23.3622387606681,24.7313907355143,95584.5825768857,0.0,1.0
2020-06-08,29.08,29.19,28.28,28.5,49052,25.1993287522339,25.2946494593435,24.5060872459827,24.6967286602018,56605.9585961609,0.0,1.0
2020-06-09,28.41,28.91,27.62,28.48,21936,24.6187389907485,25.0520149321556,23.9341630033254,24.6793976225455,25314.1219066579,0.0,1.0
2020-06-10,26.73,28.75,26.73,28.75,31631,23.1629318276208,24.9133666309053,23.1629318276208,24.9133666309053,36502.1421421178,0.0,1.0
2020-06-11,24.41,25.84,24.17,25.33,46857,21.1525314594921,22.3917006519163,20.9445590076167,21.9497591916811,54072.9308069051,0.0,1.0
2020-06-12,25.99,26.16,24.91,24.91,84574,22.5216834343384,22.6689972544168,21.5858074008992,21.5858074008992,97598.3108193693,0.0,1.0
2020-06-15,25.68,25.83,24.58,25.04,43930,22.253052350666,22.3830351330881,21.2998452795705,21.698459145665,50695.1757548998,0.0,1.0
2020-06-16,26.84,27.23,25.7,26.8,32147,23.2582525347304,23.5962077690279,22.2703833883223,23.2235904594178,37097.6056224166,0.0,1.0
2020-06-17,25.78,26.32,25.52,26.27,50499,22.3397075389474,22.807645555667,22.1144040494158,22.7643179615263,58275.7951387819,0.0,1.0
2020-06-18,25.8,26.41,25.46,25.46,24046,22.3570385766037,22.8856352251203,22.0624109364469,22.0624109364469,27749.0597815234,0.0,1.0
2020-06-19,25.87,26.14,24.95,26.14,68792,22.4176972084007,22.6516662167605,21.6204694762117,22.6516662167605,79385.8987145702,0.0,1.0
2020-06-22,25.8,25.88,25.21,25.35,29553,22.3570385766037,22.4263627272288,21.8457729657434,21.9670902293374,34104.1322350229,0.0,1.0
2020-06-23,25.61,26.26,25.55,26.26,20745,22.192393718869,22.7556524426982,22.1404006059002,22.7556524426982,23939.7091062007,0.0,1.0
2020-06-24,24.2,25.15,24.02,25.15,32150,20.9705555641012,21.7937798527745,20.8145762251946,21.7937798527745,37101.0676193951,0.0,1.0
2020-06-25,24.49,24.6,23.53,23.98,88809,21.2218556101172,21.3171763172268,20.3899658026157,20.7799141498821,102485.496553993,0.0,1.0
2020-06-26,24.6,24.99,22.95,24.05,135884,21.3171763172268,21.6551315515243,19.8873657105835,20.840572781679,156809.999141334,0.0,1.0
2020-06-29,25.11,25.23,24.57,24.81,76647,21.759117777462,21.8631040033997,21.2911797607424,21.4991522126178,88450.5608032279,0.0,1.0
2020-06-30,26.23,26.59,24.64,24.88,47480,22.7296558862138,23.0416145640268,21.3518383925394,21.5598108444147,54791.8721794364,0.0,1.0
2020-07-01,24.95,26.4,24.84,26.34,27245,21.6204694762117,22.8769697062922,21.5251487691022,22.8249765933233,31440.7025595777,0.0,1.0
2020-07-02,24.93,25.71,24.69,25.71,25822,21.6031384385554,22.2790489071504,21.3951659866801,22.2790489071504,29798.5619927846,0.0,1.0
2020-07-06,24.86,25.47,24.68,25.47,20794,21.5424798067585,22.0710764552751,21.3865004678519,22.0710764552751,23996.2550568492,0.0,1.0
2020-07-07,23.99,24.77,23.74,24.46,29458,20.7885796687102,21.4644901373052,20.5719416980067,21.1958590536328,33994.5023307043,0.0,1.0
2020-07-08,24.13,24.93,23.4,23.82,24364,20.9098969323042,21.6031384385554,20.2773140578499,20.6412658486318,28116.0314612424,0.0,1.0
2020-07-09,22.94,24.91,22.61,23.9,41238,19.8787001917554,21.5858074008992,19.5927380704267,20.7105899992569,47588.6104662089,0.0,1.0
2020-07-10,23.85,23.91,22.82,22.85,21568,20.6672624051162,20.7192555180851,19.7747139658177,19.8007105223021,24889.4502772975,0.0,1.0
2020-07-13,24.33,24.82,23.51,24.24,24977,21.083207308867,21.5078177314459,20.3726347649594,21.0052176394137,28823.4328438455,0.0,1.0
2020-07-14,24.25,24.59,23.66,24.34,23487,21.0138831582419,21.3085107983987,20.5026175473815,21.0918728276951,27103.9743445329,0.0,1.0
2020-07-15,25.39,25.94,24.43,24.9,43078,22.0017523046499,22.4783558401977,21.1698624971484,21.577141882071,49711.9686130111,0.0,1.0
2020-07-16,24.98,25.41,24.7,24.8,19158,21.6464660326961,22.0190833423062,21.4038315055082,21.4904866937896,22108.3127045839,0.0,1.0
2020-07-17,24.69,25.3,24.63,24.87,21033,21.3951659866801,21.9237626351967,21.3431728737112,21.5511453255866,24272.0608161349,0.0,1.0
2020-07-20,24.36,24.5,23.99,24.45,12334,21.1092038653514,21.2305211289454,20.7885796687102,21.1871935348047,14233.4235775309,0.0,1.0
2020-07-21,25.43,25.5,24.72,24.74,25019,22.0364143799625,22.0970730117595,21.4211625431645,21.4384935808208,28871.9008015442,0.0,1.0
2020-07-22,24.81,25.49,24.5,25.13,23564,21.4991522126178,22.0884074929313,21.2305211289454,21.7764488151183,27192.8322669806,0.0,1.0
2020-07-23,24.96,25.17,24.61,24.61,15645,21.6291349950399,21.8111108904308,21.3258418360549,21.3258418360549,18054.3142427818,0.0,1.0
2020-07-24,24.58,25.06,24.53,25.06,14344,21.2998452795705,21.7157901833213,21.2565176854298,21.7157901833213,16552.9615531137,0.0,1.0
2020-07-27,24.41,24.77,24.08,24.44,15127,21.1525314594921,21.4644901373052,20.8665693381635,21.1785280159765,17456.5427644974,0.0,1.0
2020-07-28,24.43,24.62,24.14,24.14,9188,21.1698624971484,21.3345073548831,20.9185624511323,20.9185624511323,10602.9427460965,0.0,1.0
2020-07-29,25.37,25.54,24.21,24.35,19549,21.9844212669936,22.131735087072,20.9792210829293,21.1005383465233,22559.5263107794,0.0,1.0
2020-07-30,25.8,26.18,25.07,25.85,34124,22.3570385766037,22.6863282920731,21.7244557021494,22.4003661707444,39379.0616312361,0.0,1.0
2020-07-31,24.41,25.59,24.23,25.55,33022,21.1525314594921,22.1750626812127,20.9965521205856,22.1404006059002,38107.3547411405,0.0,1.0
2020-08-03,24.53,25.2075,24.31,24.49,21275,21.2565176854298,21.8436065860364,21.0658762712107,21.2218556101172,24551.3285723991,0.0,1.0
2020-08-04,24.79,24.79,24.25,24.34,10192,21.4818211749615,21.4818211749615,21.0138831582419,21.0918728276951,11761.557734895,0.0,1.0
2020-08-05,25.39,25.39,24.65,24.91,12641,22.0017523046499,22.0017523046499,21.3605039113675,21.5858074008992,14587.7012683289,0.0,1.0
2020-08-06,24.99,25.44,24.8,25.44,7479,21.6551315515243,22.0450798987906,21.4904866937896,22.0450798987906,8630.75846735478,0.0,1.0
2020-08-07,26.32,26.5,24.75,24.75,21633,22.807645555667,22.9636248945736,21.4471590996489,21.4471590996489,24964.4602118313,0.0,1.0
2020-08-10,26.91,27.345,26.22,26.59,117320,23.3189111665274,23.6958612355515,22.7209903673856,23.0416145640268,135387.161838489,0.0,1.0
2020-08-11,27.4,27.92,27.26,27.37,20076,23.7435215891063,24.1941285681696,23.6222043255123,23.7175250326218,23167.6837799992,0.0,1.0
2020-08-12,27.37,28.0,27.09,27.96,16398,23.7175250326218,24.2634527187947,23.4748905054339,24.2287906434822,18923.2754843808,0.0,1.0
2020-08-13,26.75,27.05,26.615,27.05,8081,23.1802628652771,23.4402284301213,23.0632783610972,23.4402284301213,9325.46586103677,0.0,1.0
2020-08-14,27.07,27.39,26.51,26.51,9480,23.4575594677776,23.7348560702781,22.9722904134017,22.9722904134017,10939.9104520021,0.0,1.0
2020-08-17,26.94,27.14,26.54,27.14,12957,23.3449077230118,23.5182180995746,22.9982869698861,23.5182180995746,14952.3649500623,0.0,1.0
2020-08-18,26.6,27.6,26.36,27.1,32444,23.050280082855,23.9168319656691,22.8423076309796,23.483556024262,37440.3433232863,0.0,1.0
2020-08-19,26.83,27.97,26.56,27.97,16577,23.2495870159022,24.2374561623103,23.0156180075424,24.2374561623103,19129.8413040969,0.0,1.0
2020-08-20,26.57,26.65,26.135,26.46,16552,23.0242835263706,23.0936076769957,22.6473334573464,22.928962819261,19100.9913292761,0.0,1.0
2020-08-21,26.0,26.28,25.7,26.28,53033,22.5303489531665,22.7729834803545,22.2703833883223,22.7729834803545,61200.0285866061,0.0,1.0
2020-08-24,26.7,26.88,26.265,26.38,6971,23.1369352711364,23.2929146100429,22.7599852021123,22.8596386686359,8044.52697899855,0.0,1.0
2020-08-25,26.59,27.06,26.385,27.06,11703,23.0416145640268,23.4488939489495,22.86397142805,23.4488939489495,13505.250213057,0.0,1.0
2020-08-26,26.2,26.87,26.11,26.69,11516,22.7036593297293,23.2842490912148,22.6256696602761,23.1282697523083,13289.4524013983,0.0,1.0
2020-08-27,26.46,26.88,26.27,26.27,8702,22.928962819261,23.2929146100429,22.7643179615263,22.7643179615263,10042.0992355825,0.0,1.0
2020-08-28,26.62,26.99,26.39,26.51,17463,23.0676111205113,23.3882353171525,22.868304187464,22.9722904134017,20152.2844117417,0.0,1.0
2020-08-31,26.04,26.52,26.04,26.45,33385,22.5650110284791,22.9809559322299,22.5650110284791,22.9202973004329,38526.2563755368,0.0,1.0
2020-09-01,26.21,27.435,25.66,26.05,26507,22.7123248485575,23.7738509050048,22.2357213130097,22.5736765473072,30589.0513028711,0.0,1.0
2020-09-02,26.38,26.85,25.91,26.06,17110,22.8596386686359,23.2669180535585,22.4523592837133,22.5823420661354,19744.9227672737,0.0,1.0
2020-09-03,25.87,26.4,25.8,26.38,15349,22.4176972084007,22.8769697062922,22.3570385766037,22.8596386686359,17712.730540905,0.0,1.0
2020-09-04,26.38,26.66,25.99,26.37,16971,22.8596386686359,23.1022731958238,22.5216834343384,22.8509731498077,19584.5169072708,0.0,1.0
2020-09-08,26.05,26.3,25.195,26.24,41515,22.5736765473072,22.7903145180108,21.8327746875012,22.7383214050419,47908.2681872221,0.0,1.0
2020-09-09,25.86,26.3881,25.8,26.0,17901,22.4090316895726,22.8666577388867,22.3570385766037,22.5303489531665,20657.7359706,0.0,1.0
2020-09-10,25.75,26.11,25.44,25.72,29329,22.313710982463,22.6256696602761,22.0450798987906,22.2877144259786,33845.6364606296,0.0,1.0
2020-09-11,25.66,26.33,25.595,25.75,14671,22.2357213130097,22.8163110744952,22.1793954406268,22.313710982463,16930.3192237682,0.0,1.0
2020-09-14,25.93,26.29,25.68,25.68,14016,22.4696903213695,22.7816489991826,22.253052350666,22.253052350666,16174.4498834664,0.0,1.0
2020-09-15,25.52,26.515,25.44,25.93,74620,22.1144040494158,22.9766231728158,22.0450798987906,22.4696903213695,86111.4048447671,0.0,1.0
2020-09-16,25.72,25.98,25.53,25.73,16787,22.2877144259786,22.5130179155102,22.1230695682439,22.2963799448067,19372.1810925905,0.0,1.0
2020-09-17,25.47,25.88,25.38,25.76,10412,22.0710764552751,22.4263627272288,21.9930867858218,22.3223765012911,12015.437513317,0.0,1.0
2020-09-18,25.43,25.84,24.7572,25.75,71912,22.0364143799625,22.3917006519163,21.4533982732052,22.313710982463,82986.3755721911,0.0,1.0
2020-09-21,23.66,24.98,23.07,24.85,30261,20.5026175473815,21.6464660326961,19.9913519365212,21.5338142879303,34921.1635219446,0.0,1.0
2020-09-22,23.13,23.83,22.57,23.83,26089,20.0433450494901,20.6499313674599,19.5580759951142,20.6499313674599,30106.6797238693,0.0,1.0
2020-09-23,22.39,23.6078,22.24,23.05,23032,19.4020966562076,20.4573835390986,19.2721138737855,19.9740208988649,26578.9048027966,0.0,1.0
2020-09-24,22.77,23.21,22.42,22.42,13615,19.731386371677,20.1126692001152,19.4280932126921,19.4280932126921,15711.6962873426,0.0,1.0
2020-09-25,22.5,22.93,22.4334,22.56,12670,19.4974173633172,19.8700346729273,19.4397050079218,19.549410476286,14621.1672391209,0.0,1.0
2020-09-28,23.76,23.99,23.02,23.03,18499,20.589272735663,20.7885796687102,19.9480243423805,19.9566898612087,21347.8273683107,0.0,1.0
2020-09-29,24.93,25.07,24.17,24.18,30811,21.6031384385554,21.7244557021494,20.9445590076167,20.9532245264449,35555.8629679996,0.0,1.0
2020-09-30,24.95,25.34,24.73,24.93,33716,21.6204694762117,21.9584247105092,21.4298280619926,21.6031384385554,38908.2300421626,0.0,1.0
2020-10-01,25.09,25.355,24.43,24.91,26003,21.7417867398057,21.9714229887514,21.1698624971484,21.5858074008992,30007.4358104862,0.0,1.0
2020-10-02,25.59,25.82,24.6,24.67,11464,22.1750626812127,22.37436961426,21.3171763172268,21.3778349490238,13229.4444537713,0.0,1.0
2020-10-05,26.47,26.67,25.79,25.79,14391,22.9376283380892,23.110938714652,22.3483730577756,22.3483730577756,16607.1995057765,0.0,1.0
2020-10-06,26.74,28.38,26.205,26.89,19954,23.171597346449,24.5927424342641,22.7079920891434,23.3015801288711,23026.8959028743,0.0,1.0
2020-10-07,27.93,28.41,27.1,27.26,26229,24.2027940869977,24.6187389907485,23.483556024262,23.6222043255123,30268.2395828652,0.0,1.0
2020-10-08,28.0,28.36,27.255,28.0,21828,24.2634527187947,24.5754113966078,23.6178715660982,24.2634527187947,25189.4900154326,0.0,1.0
2020-10-09,28.23,28.45,26.7706,28.39,14925,24.462759651842,24.6534010660611,23.1981138340631,24.6014079530922,17223.4349679462,0.0,1.0
2020-10-12,28.21,28.38,27.8,28.09,13071,24.4454286141857,24.5927424342641,24.0901423422319,24.341442388248,15083.9208352446,0.0,1.0
2020-10-13,26.9,28.21,26.66,28.0,17426,23.3102456476992,24.4454286141857,23.1022731958238,24.2634527187947,20109.5864490072,0.0,1.0
2020-10-14,26.56,27.39,26.4761,27.1,14880,23.0156180075424,23.7348560702781,22.9429143045743,23.483556024262,17171.5050132691,0.0,1.0
2020-10-15,26.85,27.17,25.994,26.74,25702,23.2669180535585,23.544214656059,22.5251496418696,23.171597346449,29660.0821136452,0.0,1.0
2020-10-16,26.71,27.24,26.2,26.64,13947,23.1456007899645,23.604873287856,22.7036593297293,23.0849421581676,16094.8239529613,0.0,1.0
2020-10-19,26.53,26.9,26.3848,26.9,6700,22.989621451058,23.3102456476992,22.8637981176734,23.3102456476992,7731.79325194238,0.0,1.0
2020-10-20,27.22,27.33,26.35,26.86,11410,23.5875422501997,23.6828629573093,22.8336421121515,23.2755835723867,13167.1285081586,0.0,1.0
2020-10-21,27.35,27.4,26.31,26.31,6945,23.7001939949656,23.7435215891063,22.7989800368389,22.7989800368389,8014.52300518504,0.0,1.0
2020-10-22,29.0,29.19,27.68,27.72,28824,25.1300046016088,25.2946494593435,23.9861561162942,24.0208181916068,33262.8669692518,0.0,1.0
2020-10-23,29.25,29.5,28.828,29.01,30200,25.3466425723123,25.5632805430159,24.9809576777648,25.138670120437,34850.7695833821,0.0,1.0
2020-10-26,28.99,29.0117,28.52,28.605,13753,25.1213390827807,25.1401432586377,24.7140596978581,24.7877166078973,15870.9481483528,0.0,1.0
2020-10-27,27.76,28.8,27.374,28.78,21098,24.0554802669193,24.956694225046,23.7209912401531,24.9393631873897,24347.0707506687,0.0,1.0
2020-10-28,27.07,27.99,25.55,27.24,19850,23.4575594677776,24.2547871999666,22.1404006059002,23.604873287856,22906.8800076203,0.0,1.0
2020-10-29,27.98,28.35,26.73,26.73,13062,24.2461216811384,24.5667458777797,23.1629318276208,23.1629318276208,15073.5348443092,0.0,1.0
2020-10-30,27.76,28.3,26.965,27.78,18511,24.0554802669193,24.523418283639,23.3665715200821,24.0728113045756,21361.6753562247,0.0,1.0
2020-11-02,28.25,28.48,27.85,28.26,15238,24.4800906894982,24.6793976225455,24.1334699363726,24.4887562083264,17584.6366527012,0.0,1.0
2020-11-03,29.32,29.4,28.69,28.69,27683,25.4073012041093,25.4766253547345,24.8613735179364,24.8613735179364,31946.154118436,0.0,1.0
2020-11-04,27.9,28.66,27.31,28.66,14206,24.1767975305133,24.835376961452,23.665531919653,24.835376961452,16393.7096921035,0.0,1.0
2020-11-05,28.31,28.859,27.5,27.71,13774,24.5320838024671,25.007820786132,23.8301767773877,24.0121526727786,15895.1821272021,0.0,1.0
2020-11-06,27.21,28.71,27.16,28.71,16199,23.5788767313716,24.8787045555927,23.5355491372309,24.8787045555927,18693.6296848081,0.0,1.0
2020-11-09,29.47,30.04,28.65,29.13,86458,25.5372839865314,26.0312185597355,24.8267114426239,25.2426563463747,99772.444921856,0.0,1.0
2020-11-10,29.99,30.75,27.7955,29.88,61948,25.9878909655948,26.6464703965335,24.0862428587592,25.8925702584852,71487.9296076606,0.0,1.0
2020-11-11,30.0,30.41,29.49,30.41,14494,25.9965564844229,26.3518427563767,25.5546150241877,26.3518427563767,16726.0614020377,0.0,1.0
2020-11-12,28.54,30.07,28.4,30.07,35537,24.7313907355143,26.0572151162199,24.6100734719204,26.0572151162199,41009.662208101,0.0,1.0
2020-11-13,29.11,29.34,28.7,28.97,15412,25.2253253087184,25.4246322417656,24.8700390367646,25.1040080451244,17785.4324774531,0.0,1.0
2020-11-16,30.25,30.6699,29.55,29.94,53394,26.2131944551264,26.5770595907201,25.6066081371566,25.9445633714541,61616.6222230167,0.0,1.0
2020-11-17,30.18,30.48,29.32,29.32,23221,26.1525358233295,26.4125013881737,25.4073012041093,25.4073012041093,26797.0106124408,0.0,1.0
2020-11-18,30.0,30.7,29.79,30.7,16621,25.9965564844229,26.6031428023928,25.814580589032,26.6031428023928,19180.6172597812,0.0,1.0
2020-11-19,30.15,30.33,29.6,29.77,37788,26.126539266845,26.2825186057516,25.6499357312973,25.7972495513757,43607.3139409551,0.0,1.0
2020-11-20,30.44,30.72,29.685,29.76,26858,26.3778393128611,26.6204738400491,25.7235926413365,25.7885840325475,30994.1049493535,0.0,1.0
2020-11-23,30.43,30.74,29.97,30.52,26625,26.369173794033,26.6378048777053,25.9705599279385,26.4471634634862,30725.2231840247,0.0,1.0
2020-11-24,32.3,32.44,30.27,30.86,61573,27.9896258148953,28.1109430784893,26.2305254927827,26.741791103643,71055.1799853506,0.0,1.0
2020-11-25,31.96,32.19,30.85,31.8,36651,27.6949981747385,27.8943051077858,26.7331255848149,27.5563498734883,42295.2170861105,0.0,1.0
2020-11-27,31.84,32.0859,31.1,31.89,23358,27.5910119488009,27.8040970567848,26.9497635555184,27.6343395429416,26955.1084744582,0.0,1.0
2020-11-30,30.05,31.61,30.05,31.6,58439,26.3951703505174,27.7654354336058,26.3951703505174,27.7566516830732,66530.8056996714,0.41,1.0
2020-12-01,30.93,31.27,30.46,30.53,29009,27.1681403973878,27.4667879154968,26.7553041223547,26.8167903760831,33025.7557888014,0.0,1.0
2020-12-02,30.99,31.48,30.265,30.81,40745,27.2208429005835,27.6512466766818,26.5840209869687,27.0627353909964,46386.7909826162,0.0,1.0
2020-12-03,31.3,31.49,30.98,31.25,26320,27.4931391670947,27.6600304272144,27.2120591500509,27.4492204144316,29964.4211231429,0.0,1.0
2020-12-04,33.1,33.16,31.56,31.56,34766,29.0742142629659,29.1269167661616,27.7215166809427,27.7215166809427,39579.9036765649,0.0,1.0
2020-12-07,32.57,33.085,31.96,32.71,18398,28.6086754847372,29.061038637167,28.0728667022475,28.7316479921938,20945.4946741483,0.0,1.0
2020-12-08,33.54,33.63,32.29,32.29,42480,29.4606992864011,29.5397530411947,28.3627304698239,28.3627304698239,48362.0292291456,0.0,1.0
2020-12-09,33.8,34.06,32.97,33.85,35238,29.6890768002492,29.9174543140973,28.9600255060419,29.7329955529123,40117.2595568887,0.0,1.0
2020-12-10,33.65,33.96,33.0,33.41,20903,29.5573205422599,29.8296168087711,28.9863767576397,29.3465105294771,23797.3516237484,0.0,1.0
2020-12-11,33.4,34.01,33.0608,33.5,27276,29.3377267789445,29.8735355614342,29.0397819608781,29.4255642842706,31052.7944739683,0.0,1.0
2020-12-14,33.91,34.557,33.56,33.56,79542,29.785698056108,30.3540067155684,29.4782667874664,29.4782667874664,90555.8504930484,0.0,1.0
2020-12-15,33.92,34.7602,33.58,34.37,44958,29.7944818066406,30.5324925263912,29.4958342885316,30.1897505806084,51183.1476008458,0.0,1.0
2020-12-16,33.8,34.2128,33.6,34.2128,39712,29.6890768002492,30.0516700222357,29.5134017895968,30.0516700222357,45210.7557614837,0.0,1.0
2020-12-17,34.36,34.62,33.85,33.92,38722,30.1809668300758,30.4093443439239,29.7329955529123,29.7944818066406,44083.6745718215,0.0,1.0
2020-12-18,33.9,34.53,33.72,34.43,192484,29.7769143055754,30.3302905891303,29.6188067959882,30.2424530838041,219136.460314097,0.0,1.0
2020-12-21,33.67,34.02,33.3,33.75,68349,29.5748880433252,29.8823193119668,29.2498892736183,29.6451580475861,77813.0022547756,0.0,1.0
2020-12-22,33.53,34.015,33.05,33.61,73111,29.4519155358685,29.8779274367005,29.0302955103028,29.5221855401294,83234.3766236362,0.0,1.0
2020-12-23,34.05,34.4,33.59,33.6,18132,29.9086705635646,30.2161018322063,29.5046180390642,29.5134017895968,20642.6627585421,0.0,1.0
2020-12-24,33.45,33.9823,33.45,33.83,30673,29.3816455316076,29.8492045724588,29.3816455316076,29.715428051847,34920.1629601125,0.0,1.0
2020-12-28,33.66,33.9,33.31,33.8,16113,29.5661042927925,29.7769143055754,29.2586730241509,29.6890768002492,18344.1002111399,0.0,1.0
2020-12-29,33.6,33.7,33.34,33.7,29158,29.5134017895968,29.601239294923,29.2850242757488,29.601239294923,33195.3872001749,0.0,1.0
2020-12-30,33.62,33.825,33.45,33.45,22399,29.5309692906621,29.7110361765807,29.3816455316076,29.3816455316076,25500.4965325714,0.0,1.0
2020-12-31,33.66,34.06,33.62,33.63,25691,29.5661042927925,29.9174543140973,29.5309692906621,29.5397530411947,29248.3261046606,0.0,1.0
2021-01-04,33.85,34.15,33.5,33.7,39386,29.7329955529123,29.9965080688908,29.4255642842706,29.601239294923,44839.6158949889,0.0,1.0
2021-01-05,34.24,34.495,33.4147,33.53,28914,30.0755618236844,30.2995474622661,29.3506388922274,29.4519155358685,32917.6015332278,0.0,1.0
2021-01-06,36.72,36.98,34.69,34.69,68940,32.2539319557737,32.4823094696217,30.4708305976522,30.4708305976522,78485.8355710286,0.0,1.0
2021-01-07,36.96,37.81,35.9962,37.01,31564,32.4647419685565,33.211360763829,31.6181640922228,32.5086607212196,35934.5360308087,0.0,1.0
2021-01-08,35.18,36.51,34.49,36.51,35448,30.9012343737505,32.0694731945887,30.2951555869998,32.0694731945887,40356.3373849989,0.0,1.0
2021-01-11,35.31,35.32,34.35,34.9,18773,31.0154231306745,31.0242068812071,30.1721830795432,30.6552893588372,21372.4193672022,0.0,1.0
2021-01-12,35.58,35.98,34.88,35.25,33616,31.2525843950552,31.6039344163599,30.6377218577719,30.9627206274788,38270.6679511996,0.0,1.0
2021-01-13,35.13,35.34,34.765,35.34,14881,30.8573156210874,31.0417743822724,30.5367087266468,31.0417743822724,16941.5102862268,0.0,1.0
2021-01-14,35.93,36.03,35.18,35.18,51739,31.5600156636968,31.647853169023,30.9012343737505,30.9012343737505,58903.0845171085,0.0,1.0
2021-01-15,35.26,36.505,35.12,36.505,15449,30.9715043780114,32.0650813193224,30.8485318705548,32.0650813193224,17588.1588879725,0.0,1.0
2021-01-19,35.37,35.85,35.15,35.69,26008,31.0681256338702,31.4897456594359,30.8748831221526,31.349205650914,29609.2197785221,0.0,1.0
2021-01-20,35.46,35.46,35.09,35.29,18190,31.1471793886638,31.1471793886638,30.8221806189569,30.9978556296093,20708.6937777344,0.0,1.0
2021-01-21,34.9,35.4,34.9,35.22,39047,30.6552893588372,31.0944768854681,30.6552893588372,30.936369375881,44453.6759724682,0.0,1.0
2021-01-22,35.99,35.99,34.7,34.7,29050,31.6127181668926,31.6127181668926,30.4796143481848,30.4796143481848,33072.4328885753,0.0,1.0
2021-01-25,34.64,35.97,34.17,35.42,24225,30.4269118449891,31.5951506658273,30.0140755699561,31.1120443865333,27579.3351712818,0.0,1.0
2021-01-26,34.34,34.87,34.19,34.87,21781,30.1633993290106,30.6289381072393,30.0316430710213,30.6289381072393,24796.9246384185,0.0,1.0
2021-01-27,32.82,33.415,31.88,33.32,46628,28.8282692480526,29.3509024047434,28.0025966979865,29.2674567746835,53084.3855672458,0.0,1.0
2021-01-28,34.26,35.09,31.77,32.9,42405,30.0931293247496,30.8221806189569,27.9059754421277,28.8985392523136,48276.6442905349,0.0,1.0
2021-01-29,33.87,34.46,33.43,34.13,40912,29.7505630539775,30.268804335402,29.3640780305423,29.9789405678256,46576.9147792563,0.0,1.0
2021-02-01,33.84,34.22,32.505,33.86,35878,29.7242118023797,30.0579943226191,28.5515811062751,29.7417793034449,40845.8776997007,0.0,1.0
2021-02-02,34.3,34.42,33.32,34.42,33859,30.1282643268801,30.2336693332715,29.2674567746835,30.2336693332715,38547.3151522985,0.0,1.0
2021-02-03,34.21,34.22,33.5,33.96,35471,30.0492105720865,30.0579943226191,29.4255642842706,29.8296168087711,40382.5220995063,0.0,1.0
2021-02-04,35.0,35.0,34.0,34.16,47092,30.7431268641634,30.7431268641634,29.8647518109015,30.0052918194234,53612.6337207844,0.0,1.0
2021-02-05,34.87,35.0,34.27,35.0,18787,30.6289381072393,30.7431268641634,30.1019130752822,30.7431268641634,21388.3578890763,0.0,1.0
2021-02-08,35.35,35.39,34.81,34.95,40440,31.050558132805,31.0856931349355,30.5762356040436,30.6992081115003,46039.5588989324,0.0,1.0
2021-02-09,35.76,35.88,34.98,35.25,41453,31.4106919046423,31.5160969110338,30.7255593630981,30.9627206274788,47192.824803102,0.0,1.0
2021-02-10,35.24,36.0,35.24,35.9,20510,30.9539368769462,31.6215019174252,30.9539368769462,31.533664412099,23349.9345454279,0.0,1.0
2021-02-11,34.94,35.6,34.36,35.44,26263,30.6904243609676,31.2701518961204,30.1809668300758,31.1296118875986,29899.5285697988,0.0,1.0
2021-02-12,34.98,35.4,34.5,34.85,21304,30.7255593630981,31.0944768854681,30.3039393375325,30.6113706061741,24253.876428854,0.0,1.0
2021-02-16,35.25,35.74,34.995,35.35,15003,30.9627206274788,31.3931244035771,30.738734988897,31.050558132805,17080.4031197004,0.0,1.0
2021-02-17,35.02,35.65,35.02,35.11,22331,30.7606943652286,31.3140706487835,30.7606943652286,30.8397481200222,25423.0808548976,0.0,1.0
2021-02-18,34.15,35.03,33.5815,34.81,36076,30.1765749548095,30.9541850854166,29.6742211374798,30.7597825527648,40826.2170854365,0.205,1.0
2021-02-19,35.03,35.07,34.03,34.31,27918,30.9541850854166,30.9895310004442,30.0705372097267,30.3179586149199,31594.0328359912,0.0,1.0
2021-02-22,35.69,35.82,34.19,35.64,26940,31.5373926833719,31.6522669072116,30.2119208698371,31.4932102895874,30487.2571316571,0.0,1.0
2021-02-23,35.92,36.0,35.59,35.94,44005,31.7406316947806,31.8113235248358,31.4490278958029,31.7583046522944,49799.2483325378,0.0,1.0
2021-02-24,37.05,37.16,35.66,36.0,102584,32.7391537943101,32.836355060636,31.5108832471012,31.8113235248358,116091.491670153,0.0,1.0
2021-02-25,36.4,37.5,36.4,37.39,105269,32.1647826751117,33.1367953383706,32.1647826751117,33.0395940720447,119130.032330824,0.0,1.0
2021-02-26,36.39,36.8225,35.64,36.62,61470,32.1559461963548,32.5381239025907,31.4932102895874,32.3591852077635,69563.9085331463,0.0,1.0
2021-03-01,37.82,37.87,36.785,37.16,31922,33.4195626585914,33.4637450523758,32.5049871072523,32.836355060636,36125.2495232649,0.0,1.0
2021-03-02,37.26,37.7,36.86,37.65,15497,32.924719848205,33.3135249135086,32.5712606979291,33.2693425197241,17537.5287219484,0.0,1.0
2021-03-03,39.06,39.815,37.53,37.53,66322,34.5152860244468,35.1824401705927,33.1633047746413,33.1633047746413,75054.7834998427,0.0,1.0
2021-03-04,38.59,40.278,38.13,39.36,55149,34.0999715228726,35.5915691370371,33.6934935000552,34.7803803871538,62410.6066649501,0.0,1.0
2021-03-05,40.0,40.18,38.92,39.43,39750,35.3459150275953,35.5049716452195,34.3915753218502,34.8422357384521,44983.981847935,0.0,1.0
2021-03-08,42.05,42.48,40.34,40.34,56935,37.1573931727596,37.5373617593062,35.6463553053299,35.6463553053299,64431.773748734,0.0,1.0
2021-03-09,41.11,41.96,40.545,40.545,27981,36.3267641696111,37.0778648639475,35.8275031198463,35.8275031198463,31665.3282034483,0.0,1.0
2021-03-10,41.24,42.26,37.1,41.22,72457,36.4416383934508,37.3429592266544,32.7833361880946,36.423965435937,81997.5942831653,0.0,1.0
2021-03-11,41.85,41.85,41.05,41.05,47515,36.9806635976216,36.9806635976216,36.2737452970697,36.2737452970697,53771.418805148,0.0,1.0
2021-03-12,43.45,43.48,41.97,41.97,55389,38.3945001987254,38.4210096349961,37.0867013427044,37.0867013427044,62682.2080647867,0.0,1.0
2021-03-15,42.6,43.4,40.57,43.36,53951,37.643399504389,38.3503178049409,35.8495943167385,38.3149718899133,61054.8630107658,0.0,1.0
2021-03-16,42.19,42.94,41.25,42.27,68642,37.2811038753561,37.9438397821236,36.4504748722076,37.3517957054113,77680.2636982631,0.0,1.0
2021-03-17,42.56,42.56,41.3,41.32,71534,37.6080535893614,37.6080535893614,36.4946572659921,36.5123302235059,80953.0605662939,0.0,1.0
2021-03-18,43.33,43.77,42.12,42.74,98354,38.2884624536426,38.6772675189462,37.2192485240578,37.7671102069856,111304.516998033,0.0,1.0
2021-03-19,44.5,44.72,42.265,42.94,208309,39.3223304681998,39.5167330008515,37.3473774660329,37.9438397821236,235737.566660666,0.0,1.0
2021-03-22,43.51,44.29,42.34,44.29,72610,38.4475190712668,39.1367644143049,37.4136510567096,39.1367644143049,82170.7401755612,0.0,1.0
2021-03-23,42.78,43.65,41.75,42.86,87562,37.8024561220132,38.5712297738634,36.8922988100526,37.8731479520684,99091.5073853807,0.0,1.0
2021-03-24,42.23,44.0,42.13,43.32,78418,37.3164497903837,38.8805065303548,37.2280850028148,38.2796259748857,88743.4940516068,0.0,1.0
2021-03-25,43.0,43.505,40.92,42.07,43080,37.9968586546649,38.4431008318883,36.15887107323,37.1750661302734,48752.4512706677,0.0,1.0
2021-03-26,44.74,44.74,42.51,43.42,32872,39.5344059583653,39.5344059583653,37.5638711955769,38.3679907624547,37200.3383976181,0.0,1.0
2021-03-29,44.04,44.19,43.32,44.19,45565,38.9158524453824,39.0483996267359,38.2796259748857,39.0483996267359,51564.6574314757,0.0,1.0
2021-03-30,44.16,44.75,43.52,44.23,45319,39.0218901904652,39.5432424371222,38.4563555500237,39.0837455417635,51286.2659966432,0.0,1.0
2021-03-31,43.93,44.18,43.01,43.01,81382,38.8186511790565,39.039563147979,38.0056951334218,38.0056951334218,92097.7713395887,0.0,1.0
2021-04-01,44.02,44.2,43.0,43.64,58930,38.8981794878686,39.0572361054928,37.9968586546649,38.5623932951065,66689.4603848758,0.0,1.0
2021-04-05,44.53,44.62,43.46,44.0,42166,39.3488399044705,39.4283682132826,38.4033366774823,38.8805065303548,47718.10260629,0.0,1.0
2021-04-06,44.31,44.75,44.08,44.4,25727,39.1544373718187,39.5432424371222,38.95119836041,39.2339656806308,29114.538389983,0.0,1.0
2021-04-07,43.76,44.74,43.35,44.74,42013,38.6684310401893,39.5344059583653,38.3061354111564,39.5344059583653,47544.9567138941,0.0,1.0
2021-04-08,44.46,44.48,43.44,43.66,42984,39.2869845531722,39.304657510686,38.3856637199685,38.5800662526203,48643.810710733,0.0,1.0
2021-04-09,44.15,44.61,43.61,44.51,32968,39.0130537117083,39.4195317345257,38.5358838588358,39.3311669469567,37308.9789575527,0.0,1.0
2021-04-12,43.86,44.47,43.1,43.1,43089,38.7567958277582,39.2958210319291,38.0852234422339,38.0852234422339,48762.6363231616,0.0,1.0
2021-04-13,42.69,43.53,42.69,43.46,19078,37.7229278132011,38.4651920287806,37.7229278132011,38.4033366774823,21590.0479420102,0.0,1.0
2021-04-14,43.22,43.34,42.124,42.5,21514,38.1912611873167,38.2972989323995,37.2227831155606,37.55503471682,24346.8021503516,0.0,1.0
2021-04-15,43.09,43.32,42.0677,43.32,30296,38.076386963477,38.2796259748857,37.1730337401593,38.2796259748857,34285.1500393721,0.0,1.0
2021-04-16,43.8,44.04,42.95,43.38,37886,38.7037769552168,38.9158524453824,37.9526762608805,38.3326448474271,42874.5443092042,0.0,1.0
2021-04-19,43.53,44.591,41.1,42.94,47270,38.4651920287806,39.4027424248875,36.3179276908542,37.9438397821236,53494.1590428148,0.0,1.0
2021-04-20,42.57,43.42,42.12,43.42,34693,37.6168900681183,38.3679907624547,37.2192485240578,38.3679907624547,39261.1140188782,0.0,1.0
2021-04-21,43.45,43.56,41.9,42.58,26827,38.3945001987254,38.4917014650513,37.0248459914061,37.6257265468752,30359.378139234,0.0,1.0
2021-04-22,42.97,43.8037,42.41,43.54,33715,37.9703492183942,38.7070464523569,37.4755064080079,38.4740285075375,38154.3383145442,0.0,1.0
2021-04-23,43.59,44.185,43.1,43.29,62827,38.518210901322,39.0439813873575,38.0852234422339,38.253116538615,71099.5881147223,0.0,1.0
2021-04-26,43.39,44.21,43.15,43.99,20421,38.341481326184,39.0660725842497,38.1294058360184,38.8716700515979,23109.8841085957,0.0,1.0
2021-04-27,43.28,44.94,41.67,43.15,32502,38.2442800598581,39.7111355335033,36.8216069799974,38.1294058360184,36781.61957287,0.0,1.0
2021-04-28,43.27,44.221,42.05,43.16,24140,38.2354435811012,39.0757927108823,37.1573931727596,38.1382423147753,27318.5741335636,0.0,1.0
2021-04-29,43.87,45.0,43.0,45.0,35949,38.7656323065151,39.7641544060447,37.9968586546649,39.7641544060447,40682.4946780231,0.0,1.0
2021-04-30,43.54,44.99,42.06,43.32,63570,38.4740285075375,39.7553179272878,37.1662296515165,38.2796259748857,71940.4207817164,0.0,1.0
2021-05-03,44.34,44.39,43.58,44.0,38934,39.1809468080894,39.2251292018739,38.5093744225651,38.8805065303548,44060.5370884906,0.0,1.0
2021-05-04,44.335,44.82,43.98,44.2,33992,39.1765285687109,39.6050977884205,38.862833572841,39.0572361054928,38467.8115968556,0.0,1.0
2021-05-05,43.72,44.47,43.52,43.825,23279,38.6330851251617,39.2958210319291,38.4563555500237,38.7258681521091,26344.2041116498,0.0,1.0
2021-05-06,44.03,44.03,42.96,43.61,21924,38.9070159666255,38.9070159666255,37.9615127396373,38.5358838588358,24810.7878750724,0.0,1.0
2021-05-07,43.89,44.08,43.3,43.65,14305,38.7833052640289,38.95119836041,38.2619530173719,38.5712297738634,16188.57510276,0.0,1.0
2021-05-10,43.02,44.04,43.02,43.83,27755,38.0145316121787,38.9158524453824,38.0145316121787,38.7302863914875,31409.5702186022,0.0,1.0
2021-05-11,42.69,43.31,41.5,42.36,19094,37.7229278132011,38.2707894961288,36.6713868411301,37.4313240142234,21608.1547019993,0.0,1.0
2021-05-12,41.95,42.81,41.58,42.74,25211,37.0690283851906,37.8289655582839,36.7420786711853,37.7671102069856,28530.5953803343,0.0,1.0
2021-05-13,43.39,43.56,41.76,41.95,18048,38.341481326184,38.4917014650513,36.9011352888095,37.0690283851906,20424.4252677115,0.0,1.0
2021-05-14,43.75,43.9,43.21,43.36,17922,38.6595945614324,38.7921417427858,38.1824247085598,38.3149718899133,20281.8345327972,0.0,1.0
2021-05-17,43.53,43.67,42.99,43.37,25372,38.646339843297,38.7706331485592,38.1669228087144,38.5042903515688,28578.2085568334,0.205,1.0
2021-05-18,43.1,43.68,43.1,43.55,26210,38.2645818342775,38.7795112417922,38.2645818342775,38.664096029763,29522.1049296312,0.0,1.0
2021-05-19,42.96,43.19,41.65,42.59,33499,38.1402885290154,38.3444846733746,36.9772583154909,37.811799079394,37732.2011841936,0.0,1.0
2021-05-20,43.0,43.2399,42.37,43.19,26650,38.1758009019474,38.3887863586074,37.6164810282677,38.3444846733746,30017.7068437494,0.0,1.0
2021-05-21,44.01,44.3,43.15,43.3,48889,39.0724883184815,39.3299530222389,38.3089723004426,38.4421436989377,55067.0044984639,0.0,1.0
2021-05-24,43.78,44.4,42.285,42.285,27765,38.8682921741223,39.418733954569,37.5410172357871,37.5410172357871,31273.6071488443,0.0,1.0
2021-05-25,42.7,43.88,42.7,43.88,51408,37.9094581049571,38.9570731064524,37.9094581049571,38.9570731064524,57904.3254567905,0.0,1.0
2021-05-26,43.54,43.58,41.295,41.295,26905,38.65521793653,38.6907303094621,36.662086005719,36.662086005719,30304.9306803406,0.0,1.0
2021-05-27,43.75,44.0,43.51,43.95,31853,38.8416578944232,39.0636102252485,38.628583656831,39.0192197590835,35878.199478197,0.0,1.0
2021-05-28,43.9,43.95,43.51,43.51,18967,38.9748292929184,39.0192197590835,38.628583656831,38.628583656831,21363.8216024538,0.0,1.0
2021-06-01,44.17,44.35,40.865,44.0,54771,39.2145378102097,39.3743434884039,36.2803279966996,39.0636102252485,61692.3009958348,0.0,1.0
2021-06-02,43.59,44.29,43.43,43.96,19801,38.6996084026951,39.3210749290058,38.5575589109669,39.0280978523165,22303.2125033051,0.0,1.0
2021-06-03,43.74,43.845,43.4,43.4,23557,38.8327798011902,38.9259997801369,38.5309246312679,38.5309246312679,26533.8506610958,0.0,1.0
2021-06-04,43.6,43.77,43.15,43.52,22267,38.7084864959281,38.8594140808893,38.3089723004426,38.637461750064,25080.8359583402,0.0,1.0
2021-06-07,44.29,44.45,43.68,43.68,50241,39.3210749290058,39.463124420734,38.7795112417922,38.7795112417922,56589.8540163907,0.0,1.0
2021-06-08,44.27,44.65,44.12,44.12,34043,39.3033187425398,39.6406862853942,39.1701473440447,39.1701473440447,38344.9453689216,0.0,1.0
2021-06-09,43.54,44.26,43.27,44.12,22923,38.65521793653,39.2944406493068,38.4155094192387,39.1701473440447,25819.733357571,0.0,1.0
2021-06-10,43.07,43.63,42.89,43.44,31290,38.2379475545785,38.7351207756271,38.0781418763843,38.5664370041999,35244.054301723,0.0,1.0
2021-06-11,42.86,43.37,42.775,42.97,19367,38.0515075966853,38.5042903515688,37.9760438042047,38.1491666222484,21814.3687971067,0.0,1.0
2021-06-14,42.38,43.125,42.0174,43.09,16978,37.6253591215007,38.2867770673601,37.3034394608718,38.2557037410445,19123.4756770423,0.0,1.0
2021-06-15,42.86,43.11,41.93,41.93,29240,38.0515075966853,38.2734599275105,37.2258449260152,37.2258449260152,32934.9999291268,0.0,1.0
2021-06-16,43.13,43.41,42.39,42.44,33488,38.2912161139766,38.5398027245009,37.6342372147338,37.6786276808988,37719.8111363406,0.0,1.0
2021-06-17,41.44,43.25,41.41,43.17,37031,36.7908183575977,38.3977532327727,36.7641840778987,38.3267284869086,41710.5329129787,0.0,1.0
2021-06-18,40.92,41.39,39.6884,40.64,180123,36.3291575094811,36.7464278914326,35.2357315469035,36.0805708989568,202884.78085616,0.0,1.0
2021-06-21,42.49,42.77,41.08,41.08,70848,37.7230181470639,37.9716047575882,36.4712070012093,36.4712070012093,79800.9191169213,0.0,1.0
2021-06-22,42.13,42.4,41.76,42.4,27683,37.4034067906755,37.6431153079668,37.0749173410541,37.6431153079668,31181.2449739404,0.0,1.0
2021-06-23,42.09,43.17,40.69,40.69,29864,37.3678944177434,38.3267284869086,36.1249613651219,36.1249613651219,33637.8535527854,0.0,1.0
2021-06-24,42.8,42.95,42.03,42.66,33979,37.9982390372872,38.1314104357824,37.3146258583454,37.873945732025,38272.8578177771,0.0,1.0
2021-06-25,40.96,43.225,40.81,42.8,275139,36.3646698824132,38.3755579996902,36.231498483918,37.9982390372872,309907.761474009,0.0,1.0
2021-06-28,41.12,41.52,40.46,41.07,34053,36.5067193741413,36.8618431034618,35.9207652207626,36.4623289079763,38356.2090487879,0.0,1.0
2021-06-29,40.7,41.21,40.59,40.92,41843,36.1338394583549,36.5866222132384,36.0361804327918,36.3291575094811,47130.6156646531,0.0,1.0
2021-06-30,40.51,40.95,40.31,40.46,32402,35.9651556869277,36.3557917891802,35.7875938222675,35.9207652207626,36496.575502858,0.0,1.0
2021-07-01,41.13,41.405,40.7,40.84,20846,36.5155974673744,36.7597450312822,36.1338394583549,36.258132763617,23480.2670493358,0.0,1.0
2021-07-02,40.68,42.15,40.57,40.87,22891,36.1160832718889,37.4211629771415,36.0184242463257,36.2847670433161,25783.6895819987,0.0,1.0
2021-07-06,39.75,41.6125,39.2975,40.53,27843,35.2904206012188,36.9439654658671,34.8886868824251,35.9829118733937,31361.4638518017,0.0,1.0
2021-07-07,39.45,40.15,39.23,39.49,20589,35.0240778042285,35.6455443305393,34.8287597531023,35.0595901771606,23190.7904767713,0.0,1.0
2021-07-08,38.86,39.5,38.04,38.65,28698,34.5002703034809,35.0684682703936,33.772266658374,34.3138303455876,32324.5084803722,0.0,1.0
2021-07-09,40.08,40.22,39.12,39.41,21129,35.5833976779082,35.7076909831704,34.7311007275391,34.9885654312965,23799.0291895527,0.0,1.0
2021-07-12,40.34,40.844,39.4204,39.68,36552,35.8142281019665,36.2616840009102,34.9977986482588,35.2282739485878,41171.0026473819,0.0,1.0
2021-07-13,39.69,40.51,39.378,40.17,41952,35.2371520418208,35.9651556869277,34.9601555329508,35.6633005170053,47253.3897751959,0.0,1.0
2021-07-14,39.64,39.84,39.43,39.79,16890,35.1927615756557,35.3703234403159,35.0063216177625,35.3259329741509,19024.3552942186,0.0,1.0
2021-07-15,39.92,40.25,38.737,39.12,30486,35.44134818618,35.7343252628694,34.3910697567148,34.7311007275391,34338.4544404707,0.0,1.0
2021-07-16,39.35,41.27,39.06,40.32,31636,34.9352968718984,36.6398907726365,34.6778321681411,35.7964719155005,35633.7776250977,0.0,1.0
2021-07-19,38.25,39.65,37.875,38.46,37347,33.9587066162672,35.2016396688887,33.6257781200293,34.1451465741604,42066.4651967545,0.0,1.0
2021-07-20,38.88,41.41,38.1167,38.3,54747,34.5180264899469,36.7641840778987,33.8403616334711,34.0030970824322,61665.2681641555,0.0,1.0
2021-07-21,39.62,40.03,38.835,39.47,40042,35.1750053891897,35.5390072117431,34.4780750703983,35.0418339906945,45102.0269207284,0.0,1.0
2021-07-22,38.43,39.3294,38.21,39.31,21365,34.1185122944614,34.9170079998384,33.9231942433351,34.8997844989664,24064.8520343979,0.0,1.0
2021-07-23,38.63,39.8,38.0401,38.75,16274,34.2960741591216,35.3348110673839,33.7723554393063,34.4026112779177,18330.5126144532,0.0,1.0
2021-07-26,39.36,40.797,38.125,38.69,34761,34.9441749651314,36.2199569627151,33.8477304508545,34.3493427185197,39153.6775833235,0.0,1.0
2021-07-27,39.25,39.88,38.405,39.11,22167,34.8465159395683,35.405835813248,34.0963170613789,34.7222226343061,24968.199159677,0.0,1.0
2021-07-28,39.9,40.06,39.09,39.56,21132,35.423591999714,35.5656414914422,34.7044664478401,35.1217368297916,23802.4082935126,0.0,1.0
2021-07-29,40.59,41.22,39.7701,40.43,23849,36.0361804327918,36.5955003064715,35.3082655686172,35.8941309410636,26862.7501131924,0.0,1.0
2021-07-30,40.69,41.42,40.15,40.81,136609,36.1249613651219,36.7730621711317,35.6455443305393,36.231498483918,153872.004285844,0.0,1.0
2021-08-02,41.02,42.75,40.84,41.7103,38071,36.4179384418112,37.9538485711221,36.258132763617,37.030793217686,42881.9556190763,0.0,1.0
2021-08-03,41.55,41.7,41.14,41.35,34928,36.8884773831608,37.021648781656,36.5244755606074,36.7109155185006,39341.7810370911,0.0,1.0
2021-08-04,40.93,41.5,39.42,40.92,33792,36.3380356027141,36.8440869169958,34.9974435245295,36.3291575094811,38062.2270042769,0.0,1.0
2021-08-05,41.29,41.5,41.1387,41.1387,21927,36.6576469591025,36.8440869169958,36.5233214084871,36.5233214084871,24697.8708428853,0.0,1.0
2021-08-06,41.95,42.42,41.1055,41.68,46139,37.2436011124813,37.6608714944328,36.4938461389535,37.00389259519,51969.4925352251,0.0,1.0
2021-08-09,41.42,41.855,40.9,41.73,22212,36.7730621711317,37.1592592267677,36.3114013230151,37.048283061355,25018.8857190754,0.0,1.0
2021-08-10,41.61,41.89,41.19,41.27,15848,36.9417459425589,37.1903325530832,36.5688660267724,36.6398907726365,17850.6798521478,0.0,1.0
2021-08-11,41.73,41.73,41.38,41.6,24211,37.048283061355,37.048283061355,36.7375497981996,36.9328678493259,27270.4953243533,0.0,1.0
2021-08-12,41.36,41.5,41.2,41.25,20753,36.7197936117336,36.8440869169958,36.5777441200054,36.6221345861705,23375.514826579,0.0,1.0
2021-08-13,40.9,41.19,40.9,41.19,10120,36.3114013230151,36.5688660267724,36.3114013230151,36.5688660267724,11398.8440247183,0.0,1.0
2021-08-16,40.87,41.3968,40.48,40.5,14891,36.2847670433161,36.7524649948311,35.9385214072286,35.9562775936947,16772.7456889408,0.0,1.0
2021-08-17,40.14,40.5,39.81,40.31,15000,35.8319842884325,36.1533473762211,35.5374014579596,35.9837390798883,16803.4233090009,0.22,1.0
2021-08-18,40.21,40.75,40.06,40.27,33197,35.8944715555025,36.3765161871855,35.7605702689239,35.948032070134,37188.2162392602,0.0,1.0
2021-08-19,40.24,40.4,39.89,40.2,19759,35.9212518128182,36.0640798518354,35.6088154774682,35.885544803064,22134.5894108366,0.0,1.0
2021-08-20,40.73,40.73,39.98,39.98,21838,36.3586626823083,36.3586626823083,35.6891562494153,35.6891562494153,24463.5438814641,0.0,1.0
2021-08-23,40.82,41.19,40.66,41.19,12954,36.4390034542555,36.7692932944827,36.2961754152383,36.7692932944827,14511.4363696532,0.0,1.0
2021-08-24,40.6,40.91,40.15,40.655,12949,36.2426149006069,36.5193442262026,35.8409110408711,36.291712039019,14505.8352285501,0.0,1.0
2021-08-25,40.46,41.09,40.46,40.79,14240,36.1176403664669,36.680025770097,36.1176403664669,36.4122231969398,15952.0498613448,0.0,1.0
2021-08-26,39.77,40.72,39.76,40.4,30511,35.5016944482053,36.3497359298698,35.4927676957667,36.0640798518354,34179.2832387284,0.0,1.0
2021-08-27,41.5,41.51,39.4,40.1975,37699,37.0460226200785,37.054949372517,35.1714046079781,35.8833131149543,42231.4836884015,0.0,1.0
2021-08-30,40.68,41.65,40.06,41.65,18681,36.3140289201155,37.1799239066571,35.7605702689239,37.1799239066571,20926.9833890297,0.0,1.0
2021-08-31,40.9,41.24,40.35,40.35,28064,36.5104174737641,36.8139270566756,36.0194460896425,36.0194460896425,31438.08478292,0.0,1.0
2021-09-01,41.5,41.6737,40.65,41.2,30269,37.0460226200785,37.2010803099365,36.2872486627997,36.7782200469213,33908.1880093431,0.0,1.0
2021-09-02,41.05,41.54,41.05,41.36,9863,36.6443187603427,37.0817296298328,36.6443187603427,36.9210480859384,11048.8109397784,0.0,1.0
2021-09-03,40.83,41.04,40.52,41.04,9501,36.4479302066941,36.6353920079041,36.1712008810983,36.6353920079041,10643.2883239211,0.0,1.0
2021-09-07,40.48,40.99,40.445,40.47,18296,36.135493871344,36.5907582457112,36.104250237809,36.1265671189054,20495.6955240987,0.0,1.0
2021-09-08,40.28,40.49,40.02,40.35,12891,35.9569588225725,36.1444206237826,35.7248632591696,36.0194460896425,14440.8619917554,0.0,1.0
2021-09-09,40.06,40.73,40.06,40.64,22813,35.7605702689239,36.3586626823083,35.7605702689239,36.2783219103612,25555.7663965492,0.0,1.0
2021-09-10,39.67,40.4,39.67,40.4,21652,35.4124269238196,36.0640798518354,35.4124269238196,36.0640798518354,24255.1814324324,0.0,1.0
2021-09-13,39.67,40.2,39.52,40.09,13601,35.4124269238196,35.885544803064,35.278525637241,35.7873505262397,15236.2240283814,0.0,1.0
2021-09-14,38.86,39.535,38.55,39.535,16306,34.6893599762952,35.2919157658988,34.4126306506994,35.2919157658988,18266.4413651045,0.0,1.0
2021-09-15,38.61,39.61,38.1995,39.08,25937,34.4661911653308,35.3588664091881,34.0997479777274,34.8857485299438,29055.3593577037,0.0,1.0
2021-09-16,38.09,38.8,37.89,38.8,20340,34.002000038525,34.6357994616637,33.8234649897536,34.6357994616637,22785.4420070052,0.0,1.0
2021-09-17,38.1,38.34,36.48,38.34,141410,34.0109267909636,34.2251688494894,32.5647928959147,34.2251688494894,158411.472675054,0.0,1.0
2021-09-20,37.52,37.8,36.75,37.37,29890,33.4931751495264,33.7431242178064,32.8058152117562,33.3592738629478,33483.6215137357,0.0,1.0
2021-09-21,37.81,38.7775,37.57,38.7775,26933,33.752050970245,34.6157142686769,33.5378089117192,34.6157142686769,30171.1066654214,0.0,1.0
2021-09-22,38.02,38.38,37.83,37.83,20444,33.939512771455,34.2608758592436,33.7699044751221,33.7699044751221,22901.9457419476,0.0,1.0
2021-09-23,39.37,39.64,38.34,38.34,17264,35.1446243506624,35.3856466665039,34.2251688494894,34.2251688494894,19339.6200004394,0.0,1.0
2021-09-24,40.42,41.08,39.44,39.44,45650,36.0819333567126,36.6710990176584,35.2071116177324,35.2071116177324,51138.4182703926,0.0,1.0
2021-09-27,41.26,41.58,40.33,40.33,39059,36.8317805615527,37.117436639587,36.0015925847654,36.0015925847654,43754.9940684177,0.0,1.0
2021-09-28,40.56,41.38,39.625,41.38,25042,36.2069078908526,36.9389015908156,35.372256537846,36.9389015908156,28052.7551002667,0.0,1.0
2021-09-29,41.07,41.32,40.715,40.715,12749,36.6621722652198,36.8853410761841,36.3452725536505,36.3452725536505,14281.7895844301,0.0,1.0
2021-09-30,41.06,41.4375,41.0,41.2,16183,36.6532455127812,36.9902304173374,36.5996849981498,36.7782200469213,18128.6532939708,0.0,1.0
2021-10-01,41.4,41.7,41.19,41.19,36895,36.9567550956927,37.2245576688499,36.7692932944827,36.7692932944827,41330.8201990392,0.0,1.0
2021-10-04,41.21,41.8,41.0,41.25,24182,36.7871467993598,37.3138251932357,36.5996849981498,36.8228538091141,27089.3588305506,0.0,1.0
2021-10-05,41.53,41.73,41.0,41.42,29748,37.0728028773942,37.2513379261656,36.5996849981498,36.9746086005699,33324.5491064105,0.0,1.0
2021-10-06,41.6,41.67,41.2,41.33,15787,37.1352901444642,37.1977774115342,36.7782200469213,36.8942678286227,17685.0429186131,0.0,1.0
2021-10-07,42.17,42.17,41.53,41.55,19358,37.6441150334629,37.6441150334629,37.0728028773942,37.0906563822713,21685.3778943759,0.0,1.0
2021-10-08,41.85,42.15,41.85,42.15,13835,37.3584589554285,37.6262615285857,37.3584589554285,37.6262615285857,15498.3574320018,0.0,1.0
2021-10-11,41.31,42.13,41.15,41.85,28231,36.8764143237456,37.6084080237086,36.7335862847284,37.3584589554285,31625.1628957602,0.0,1.0
2021-10-12,41.21,41.5,41.0,41.5,17604,36.7871467993598,37.0460226200785,36.5996849981498,37.0460226200785,19720.4975954434,0.0,1.0
2021-10-13,41.58,41.58,41.0,41.0,13539,37.117436639587,37.117436639587,36.5996849981498,36.5996849981498,15166.7698787042,0.0,1.0
2021-10-14,42.04,42.25,41.85,41.89,20838,37.5280672517614,37.7155290529714,37.3584589554285,37.3941659651828,23343.315660864,0.0,1.0
2021-10-15,42.15,42.705,42.0,42.57,35425,37.6262615285857,38.1216962889265,37.4923602420071,38.0011851310058,39684.0847147571,0.0,1.0
2021-10-18,41.49,42.405,41.41,42.12,11753,37.0370958676399,37.8538937157693,36.9656818481313,37.59948127127,13166.0422767125,0.0,1.0
2021-10-19,41.45,41.53,41.33,41.53,6626,37.0013888578856,37.0728028773942,36.8942678286227,37.0728028773942,7422.63218969598,0.0,1.0
2021-10-20,42.0,42.26,41.3,41.3,13736,37.4923602420071,37.72445580541,36.867487571307,36.867487571307,15387.4548381624,0.0,1.0
2021-10-21,42.23,42.4,42.07,42.38,10898,37.6976755480943,37.84943033955,37.5548475090771,37.8315768346729,12208.2471480994,0.0,1.0
2021-10-22,42.53,42.65,42.03,42.03,22544,37.9654781212515,38.0725991505144,37.5191404993228,37.5191404993228,25254.4250052077,0.0,1.0
2021-10-25,42.96,43.0,42.545,42.545,14805,38.3493284761101,38.3850354858644,37.9788682499094,37.9788682499094,16584.9788059839,0.0,1.0
2021-10-26,42.9,43.33,42.66,43.0,25495,38.2957679614787,38.6796183163373,38.0815259029529,38.3850354858644,28560.2184841985,0.0,1.0
2021-10-27,42.09,42.9,42.01,42.62,16913,37.5727010139543,38.2957679614787,37.5012869944457,38.0458188931986,18946.4198950088,0.0,1.0
2021-10-28,42.49,42.76,42.33,42.62,13857,37.9297711114972,38.1707934273387,37.78694307248,38.0458188931986,15523.002452855,0.0,1.0
2021-10-29,43.08,43.11,42.5,42.5,16306,38.456449505373,38.4832297626887,37.9386978639358,37.9386978639358,18266.4413651046,0.0,1.0
2021-11-01,44.53,44.65,42.83,43.16,73107,39.7508286089661,39.857949638229,38.2332806944087,38.5278635248816,81896.5245234085,0.0,1.0
2021-11-02,43.98,44.51,43.56,44.5,21723,39.2598572248446,39.732975104089,38.8849336224245,39.7240483516504,24334.7176360951,0.0,1.0
2021-11-03,44.6,45.36,43.9097,44.25,38984,39.8133158760361,40.4917490613677,39.1971021552014,39.5008795406861,43670.9769518727,0.0,1.0
2021-11-04,44.21,44.87,43.7501,44.87,11691,39.4651725309318,40.0543381918776,39.0546311862818,40.0543381918776,13096.5881270353,0.0,1.0
2021-11-05,45.1,45.84,44.05,44.05,42688,40.2596534979648,40.9202331784192,39.3223444919146,39.3223444919146,47820.3022809753,0.0,1.0
2021-11-08,45.3,45.4,45.0,45.12,19064,40.4381885467362,40.527456071122,40.1703859735791,40.2775070028419,21356.0307975195,0.0,1.0
2021-11-09,44.72,45.18,44.62,45.18,11823,39.920436905299,40.3310675174734,39.8311693809133,40.3310675174734,13244.4582521545,0.0,1.0
2021-11-10,45.08,45.25,44.6,44.88,19866,40.2417999930876,40.3935547845434,39.8133158760361,40.0632649443162,22254.4538304408,0.0,1.0
2021-11-11,45.04,45.39,44.81,45.39,13128,40.2060929833333,40.5185293186834,40.0007776772462,40.5185293186834,14706.3560800376,0.0,1.0
2021-11-12,44.85,45.12,44.64,45.12,16350,40.0364846870005,40.2775070028419,39.8490228857904,40.2775070028419,18315.7314068109,0.0,1.0
2021-11-15,44.94,45.0,44.64,44.85,14166,40.1168254589476,40.1703859735791,39.8490228857904,40.0364846870005,15869.1529730204,0.0,1.0
2021-11-16,44.76,44.905,44.25,44.56,14584,40.1525324687019,40.282606579693,39.695030423147,39.9731199018176,16257.5010806312,0.22,1.0
2021-11-17,44.16,44.48,43.93,44.48,29240,39.6142947680491,39.9013548750639,39.4079703161321,39.9013548750639,32595.2640974805,0.0,1.0
2021-11-18,44.0,44.1,43.04,43.33,35326,39.4707647145416,39.5604709979838,38.6095843934971,38.8697326154793,39379.6272061422,0.0,1.0
2021-11-19,43.31,43.55,43.06,43.55,31358,38.8517913587909,39.067086439052,38.6275256501855,39.067086439052,34956.302721231,0.0,1.0
2021-11-22,43.94,44.72,43.74,43.74,18681,39.4169409444764,40.1166499553251,39.2375283775921,39.2375283775921,20824.6282012665,0.0,1.0
2021-11-23,44.33,44.5,43.99,43.99,41188,39.7667954499007,39.9192961317523,39.4617940861974,39.4617940861974,45914.2865132362,0.0,1.0
2021-11-24,43.99,44.215,43.825,44.03,21649,39.4617940861974,39.6636332239422,39.3137787185179,39.4976765995743,24133.2035720368,0.0,1.0
2021-11-26,42.0,43.94,41.44,43.28,27715,37.6766390456988,39.4169409444764,37.1742838584229,38.8248794737582,30895.2716984156,0.0,1.0
2021-11-29,42.0,42.71,41.75,42.66,35256,37.6766390456988,38.313553658138,37.4523733370935,38.268700516417,39301.5947681523,0.0,1.0
2021-11-30,42.03,42.19,41.15,41.56,42177,37.7035509307315,37.8470809842389,36.9141356364406,37.2819313985534,47016.7733871216,0.0,1.0
2021-12-01,41.9,43.13,41.895,42.83,41015,37.5869327622567,38.690320048595,37.5824474480846,38.4212011982686,45721.4349164899,0.0,1.0
2021-12-02,43.0,43.46,41.455,42.07,18993,38.5737018801202,38.9863507839541,37.1877398009392,37.7394334441083,21172.4299248785,0.0,1.0
2021-12-03,42.26,42.49,41.3,41.927,17965,37.9098753826484,38.1161998345653,37.0486950616039,37.6111534587861,20026.4678355416,0.0,1.0
2021-12-06,43.16,43.3,42.69,42.78,24004,38.7172319336277,38.8428207304467,38.2956124014496,38.3763480565475,26758.4377358386,0.0,1.0
2021-12-07,42.86,43.11,42.64,43.08,20216,38.4481130833012,38.6723787919066,38.2507592597285,38.645466906874,22535.7680914729,0.0,1.0
2021-12-08,42.58,43.295,42.22,42.82,12761,38.1969354896633,38.8383354162746,37.8739928692715,38.4122305699244,14225.3134455523,0.0,1.0
2021-12-09,42.27,42.77,41.75,42.33,19613,37.9188460109926,38.3673774282033,37.4523733370935,37.9726697810579,21863.5743756459,0.0,1.0
2021-12-10,42.36,42.53,41.01,41.4275,15377,37.9995816660905,38.1520823479422,36.7885468396217,37.1630705729926,17141.497128145,0.0,1.0
2021-12-13,41.69,42.37,41.56,42.07,34517,37.3985495670282,38.0085522944348,37.2819313985534,37.7394334441083,38477.7951728022,0.0,1.0
2021-12-14,41.81,42.57,41.48,41.76,50824,37.5061971071588,38.187964861319,37.2101663717997,37.4613439654377,56656.0089770981,0.0,1.0
2021-12-15,42.0,42.55,41.33,42.17,59885,37.6766390456988,38.1700236046306,37.0756069466365,37.8291397275505,66756.7507003291,0.0,1.0
2021-12-16,42.2,42.61,40.81,42.49,41844,37.8560516125831,38.2238473746959,36.6091342727374,38.1161998345653,46645.5619321127,0.0,1.0
2021-12-17,41.88,42.26,41.25,42.26,69487,37.5689915055683,37.9098753826484,37.0038419198828,37.9098753826484,77460.5716943101,0.0,1.0
2021-12-20,41.41,41.63,40.585,41.31,33622,37.1473719733902,37.3447257969629,36.4072951349926,37.0576656899481,37480.094715646,0.0,1.0
2021-12-21,42.25,42.35,41.39,41.87,22114,37.9009047543042,37.9906110377463,37.1294307167018,37.5600208772241,24651.5619101123,0.0,1.0
2021-12-22,42.36,42.65,42.16,42.34,22575,37.9995816660905,38.2597298880728,37.8201690992063,37.9816404094021,25165.4612517313,0.0,1.0
2021-12-23,42.59,42.79,41.485,41.485,15640,38.2059061180075,38.3853186848918,37.2146516859718,37.2146516859718,17434.676145164,0.0,1.0
2021-12-27,43.0,43.15,42.65,43.15,49236,38.5737018801202,38.7082613052835,38.2597298880728,38.7082613052835,54885.7873838424,0.0,1.0
2021-12-28,42.81,43.43,41.575,41.575,36799,38.4032599415802,38.9594388989214,37.2953873410697,37.2953873410697,41021.6526512717,0.0,1.0
2021-12-29,43.04,43.16,42.55,42.55,9342,38.6095843934971,38.7172319336277,38.1700236046306,38.1700236046306,10413.9862243045,0.0,1.0
2021-12-30,42.65,42.8,42.51,42.79,12121,38.2597298880728,38.394289313236,38.1341410912538,38.3853186848918,13511.8740125021,0.0,1.0
2021-12-31,42.79,43.04,41.85,41.85,13013,38.3853186848918,38.6095843934971,37.5420796205356,37.5420796205356,14506.2302223158,0.0,1.0
2022-01-03,43.19,43.31,42.8454,43.09,22128,38.7441438186603,38.8517913587909,38.4350159659187,38.6544375352182,24667.1683977103,0.0,1.0
2022-01-04,43.75,44.46,43.4,43.4,22359,39.2464990059363,39.8834136183755,38.9325270138888,38.9325270138888,24924.6754430768,0.0,1.0
2022-01-05,43.53,44.29,43.455,43.72,13938,39.0491451823636,39.7309129365239,38.981865469782,39.2195871209037,15537.3731528961,0.0,1.0
2022-01-06,44.81,44.86,43.415,43.68,30785,40.197385610423,40.242238752144,38.9459829564051,39.1837046075268,34317.5514788282,0.0,1.0
2022-01-07,44.75,45.0,44.54,44.68,19678,40.1435618403577,40.367827548963,39.9551786451292,40.0807674419482,21936.033068065,0.0,1.0
2022-01-10,44.36,44.64,44.26,44.64,13233,39.7937073349333,40.0448849285713,39.7040010514912,40.0448849285713,14751.4750274268,0.0,1.0
2022-01-11,44.06,44.56,43.685,44.56,14877,39.5245884846069,39.9731199018176,39.1881899216989,39.9731199018176,16584.1225710745,0.0,1.0
2022-01-12,43.75,44.07,43.75,44.0,19048,39.2464990059363,39.5335591129511,39.2464990059363,39.4707647145416,21233.7411261562,0.0,1.0
2022-01-13,44.22,44.525,42.81,42.81,14481,39.6681185381143,39.9417227026129,38.4032599415802,38.4032599415802,16142.6819218747,0.0,1.0
2022-01-14,44.53,44.64,43.8,43.8,10740,39.946208016785,40.0448849285713,39.2913521476574,39.2913521476574,11972.4054858735,0.0,1.0
2022-01-18,43.14,44.17,43.04,44.17,31717,38.6992906769392,39.6232653963933,38.6095843934971,39.6232653963933,35356.4976532076,0.0,1.0
2022-01-19,42.68,43.54,42.5,43.45,21612,38.2866417731054,39.0581158107078,38.1251704629095,38.9773801556099,24091.9578548136,0.0,1.0
2022-01-20,41.58,42.995,41.34,42.56,19858,37.2998726552418,38.5692165659481,37.0845775749807,38.1789942329748,22136.6879086104,0.0,1.0
2022-01-21,41.62,42.24,41.05,41.18,32322,37.3357551686187,37.89193412596,36.8244293529985,36.9410475214733,36030.9208672628,0.0,1.0
2022-01-24,42.46,42.56,40.93,41.24,31757,38.0892879495327,38.1789942329748,36.7167818128679,36.9948712915386,35401.0876177732,0.0,1.0
2022-01-25,41.95,42.31,41.28,41.94,17197,37.6317859039778,37.9547285243695,37.0307538049154,37.6228152756336,19170.3405158814,0.0,1.0
2022-01-26,41.5,43.04,40.64,42.43,24472,37.2281076284881,38.6095843934971,36.4566335908857,38.0623760645,27280.1403212566,0.0,1.0
2022-01-27,40.5,41.7,40.0,41.7,25137,36.3310447940667,37.4075201953724,35.882513376856,37.4075201953724,28021.4484821604,0.0,1.0
2022-01-28,40.31,40.63,38.98,40.5,24714,36.1606028555267,36.4476629625415,34.9675092857462,36.3310447940667,27549.9096068787,0.0,1.0
2022-01-31,41.15,41.18,40.02,40.02,23024,36.9141356364406,36.9410475214733,35.9004546335445,35.9004546335445,25665.9836039806,0.0,1.0
2022-02-01,40.7,41.1888,40.38,40.85,46251,36.510457360951,36.9489416744162,36.2233972539362,36.6450167861142,51558.2612781317,0.0,1.0
2022-02-02,40.17,40.61,39.75,40.61,20430,36.0350140587077,36.4297217058531,35.6582476682507,36.4297217058531,22774.324401899,0.0,1.0
2022-02-03,40.1,40.91,39.72,40.17,26067,35.9722196602982,36.6988405561795,35.631335783218,36.0350140587077,29058.1651583114,0.0,1.0
2022-02-04,41.36,42.06,40.03,40.9,41916,37.1025188316691,37.7304628157641,35.9094252618887,36.6898699278353,46725.8238683309,0.0,1.0
2022-02-07,41.62,41.77,41.04,41.04,29229,37.3357551686187,37.4703145937819,36.8154587246543,36.8154587246543,32583.001857225,0.0,1.0
2022-02-08,42.43,43.06,41.74,42.05,27196,38.0623760645,38.6275256501855,37.4434027087493,37.7214921874199,30316.7169081765,0.0,1.0
2022-02-09,41.05,42.26,40.795,42.26,22552,37.0217831765712,38.1130464565627,36.7918062043416,38.1130464565627,25005.8079478423,0.22,1.0
2022-02-10,40.4,41.2,40.21,41.19,27431,36.4355673650055,37.157063748471,36.2642119739325,37.1480450436777,30415.6756747634,0.0,1.0
2022-02-11,40.41,40.97,40.17,40.77,20081,36.4445860697988,36.9496335382247,36.2281371547592,36.7692594423583,22265.9466743802,0.0,1.0
2022-02-14,40.21,40.665,39.95,40.45,18723,36.2642119739325,36.6745630420285,36.0297256493062,36.4806608889721,20760.187220976,0.0,1.0
2022-02-15,40.48,40.96,40.19,40.46,32911,36.5077170033521,36.9406148334314,36.2461745643458,36.4896795937654,36491.9362083823,0.0,1.0
2022-02-16,41.34,41.43,40.7,40.7,25312,37.2833256155774,37.3644939587173,36.7061285088051,36.7061285088051,28066.1143479863,0.0,1.0
2022-02-17,40.41,41.17,40.2,40.8,30311,36.4445860697988,37.130007634091,36.2551932691392,36.7963155567383,33609.0388749135,0.0,1.0
2022-02-18,40.88,41.3,40.33,40.33,19461,36.8684651950848,37.2472507964042,36.3724364314523,36.3724364314523,21578.4865410145,0.0,1.0
2022-02-22,40.17,40.98,40.035,40.58,23797,36.2281371547592,36.958652243018,36.1063846400494,36.5979040512853,26386.2722479072,0.0,1.0
2022-02-23,39.99,40.5,39.89,40.3,19946,36.0658004684795,36.5257544129387,35.9756134205463,36.3453803170723,22116.2577743731,0.0,1.0
2022-02-24,39.36,39.45,38.3,39.32,37361,35.4976220665004,35.5787904096403,34.5416393584087,35.4615472473272,41426.1258752811,0.0,1.0
2022-02-25,40.25,40.485,39.58,39.6,42265,36.3002867931058,36.5122263557487,35.6960335719534,35.7140709815401,46863.7137688699,0.0,1.0
2022-02-28,40.07,40.25,39.91,39.91,33764,36.137950106826,36.3002867931058,35.9936508301329,35.9936508301329,37437.7482950935,0.0,1.0
2022-03-01,38.97,40.07,38.48,40.07,47553,35.145892579561,36.137950106826,34.7039760446884,36.137950106826,52727.083422479,0.0,1.0
2022-03-02,40.66,40.85,39.38,39.38,33636,36.6700536896318,36.8414090807049,35.5156594760871,35.5156594760871,37295.8210417535,0.0,1.0
2022-03-03,41.18,41.525,40.72,40.89,22849,37.1390263388843,37.4501716542538,36.7241659183917,36.8774838998781,25335.1235278578,0.0,1.0
2022-03-04,40.54,40.81,39.98,40.56,23650,36.561829232112,36.8053342615316,36.0567817636862,36.5798666416986,26223.2776678996,0.0,1.0
2022-03-07,39.86,40.53,39.85,40.49,28934,35.9485573061664,36.5528105273187,35.939538601373,36.5167357081454,32082.2120948417,0.0,1.0
2022-03-08,39.25,40.2,39.245,40.13,28870,35.3984163137739,36.2551932691392,35.3939069613773,36.1920623355859,32011.2484681717,0.0,1.0
2022-03-09,39.78,40.5,39.62,40.0,20197,35.8764076678198,36.5257544129387,35.7321083911267,36.0748191732728,22394.5682477196,0.0,1.0
2022-03-10,39.64,40.135,39.1644,39.31,16386,35.7501458007133,36.1965716879826,35.3212162007431,35.4525285425338,18168.9060408542,0.0,1.0
2022-03-11,40.21,40.475,39.89,40.28,26232,36.2642119739325,36.5032076509554,35.9756134205463,36.3273429074857,29086.2164813675,0.0,1.0
2022-03-14,40.55,41.27,40.28,40.55,21045,36.5708479369053,37.2201946820242,36.3273429074857,36.5708479369053,23334.8363010971,0.0,1.0
2022-03-15,40.4,40.84,39.87,40.84,22257,36.4355673650055,36.8323903759115,35.9575760109597,36.8323903759115,24678.7099811603,0.0,1.0
2022-03-16,41.06,41.12,40.5785,40.74,47257,37.0308018813645,37.0849141101244,36.5965512455663,36.7422033279784,52398.8766491303,0.0,1.0
2022-03-17,40.73,40.8,40.45,40.64,38144,36.733184623185,36.7963155567383,36.4806608889721,36.6520162800452,42294.3214953219,0.0,1.0
2022-03-18,40.2,40.73,39.505,40.73,122223,36.2551932691392,36.733184623185,35.6283932860036,36.733184623185,135521.677226372,0.0,1.0
2022-03-21,40.31,40.52,39.895,40.02,41160,36.3543990218657,36.5437918225254,35.980122772943,36.0928565828594,45638.4824021457,0.0,1.0
2022-03-22,41.15,41.36,40.73,40.92,48300,37.1119702245044,37.3013630251641,36.733184623185,36.9045400142581,53555.3620025179,0.0,1.0
2022-03-23,39.84,40.8,39.675,40.7,24251,35.9305198965797,36.7963155567383,35.78171126749,36.7061285088051,26889.6704745976,0.0,1.0
2022-03-24,39.95,40.165,39.5,39.71,31168,36.0297256493062,36.2236278023626,35.6238839336069,35.8132767342666,34559.2861882915,0.0,1.0
2022-03-25,39.94,40.7,39.76,39.89,49677,36.0207069445129,36.7061285088051,35.8583702582332,35.9756134205463,55082.1887825897,0.0,1.0
2022-03-28,39.81,40.11,39.25,39.86,36342,35.9034637821998,36.1740249259993,35.3984163137739,35.9485573061664,40296.2518818945,0.0,1.0
2022-03-29,39.77,40.5,39.58,39.84,95664,35.8673889630265,36.5257544129387,35.6960335719534,35.9305198965797,106072.880964987,0.0,1.0
2022-03-30,38.87,40.07,38.75,40.07,32643,35.0557055316278,36.137950106826,34.947481074108,36.137950106826,36194.7760217018,0.0,1.0
2022-03-31,38.49,39.06,38.38,38.71,44922,34.7129947494818,35.2270609227009,34.6137889967553,34.9114062549348,49809.8130823418,0.0,1.0
2022-04-01,38.61,38.745,38.19,38.53,35263,34.8212192070016,34.9429717217114,34.4424336056822,34.749069568655,39099.8494885049,0.0,1.0
2022-04-04,38.6,38.86,38.25,38.34,25847,34.8122005022083,35.0466868268345,34.4965458344421,34.577714177582,28659.3259146807,0.0,1.0
2022-04-05,38.1,38.69,38.0,38.59,38945,34.3612652625423,34.8933688453481,34.2710782146092,34.8031817974149,43182.4756353636,0.0,1.0
2022-04-06,37.89,38.41,37.795,38.01,27498,34.1718724618827,34.6408451111352,34.0861947663461,34.2800969194025,30489.9657214335,0.0,1.0
2022-04-07,37.3,37.7,37.0,37.7,25693,33.6397688790769,34.0005170708096,33.3692077352773,34.0005170708096,28488.5696880061,0.0,1.0
2022-04-08,36.76,37.39,36.65,37.1,32755,33.1527588202377,33.7209372222168,33.0535530675112,33.4593947832105,36318.9623683742,0.0,1.0
2022-04-11,36.9,37.33,36.55,36.55,24320,33.2790206873442,33.6668249934568,32.963366019578,32.963366019578,26966.1781346011,0.0,1.0
2022-04-12,37.05,37.36,36.75,36.98,23800,33.4143012592439,33.6938811078368,33.1437401154444,33.3511703256907,26389.5986679074,0.0,1.0
2022-04-13,37.35,37.46,36.841,37.31,36742,33.6848624030435,33.78406815577,33.2258103290636,33.6487875838702,40739.774548582,0.0,1.0
2022-04-14,37.2,37.63,36.995,37.49,39233,33.5495818311437,33.9373861372564,33.3646983828807,33.8111242701499,43501.8119553786,0.0,1.0
2022-04-18,37.45,37.69,37.03,37.03,31999,33.7750494509767,33.9914983660163,33.3962638496573,33.3962638496573,35480.7045283348,0.0,1.0
2022-04-19,38.28,38.45,37.25,37.365,27743,34.5236019488221,34.6769199303085,33.5946753551103,33.6983904602335,30761.6233547796,0.0,1.0
2022-04-20,38.66,39.0497,38.045,38.43,33787,34.8663127309682,35.2177716567638,34.3116623861791,34.6588825207218,37463.250848428,0.0,1.0
2022-04-21,38.5,38.98,38.45,38.76,37084,34.7220134542751,35.1549112843543,34.6769199303085,34.9564997789013,41118.9864285999,0.0,1.0
2022-04-22,38.0,39.16,37.96,38.55,30406,34.2710782146092,35.3172479706341,34.2350033954359,34.7671069782417,33714.3755082517,0.0,1.0
2022-04-25,37.73,38.03,36.995,38.03,38591,34.0275731851896,34.2981343289891,33.3646983828807,34.2981343289891,42789.9580753451,0.0,1.0
2022-04-26,36.86,37.7,36.84,37.33,38823,33.2429458681709,34.0005170708096,33.2249084585843,33.6668249934568,43047.2012220239,0.0,1.0
2022-04-27,36.58,38.04,36.345,36.95,40161,32.990422133958,34.3071530337824,32.778482571315,33.3241142113108,44530.7845420936,0.0,1.0
2022-04-28,37.67,37.8506,36.53,37.2,48093,33.9734609564297,34.136338764997,32.9453286099914,33.5495818311437,53325.8390225071,0.0,1.0
2022-04-29,36.04,38.28,35.96,37.41,36612,32.5034120751188,34.5236019488221,32.4312624367723,33.7389746318034,40595.6296819086,0.0,1.0
2022-05-02,36.15,36.57,35.65,36.17,48030,32.6026178278453,32.9814034291647,32.1516825881794,32.6206552374319,53255.9842025039,0.0,1.0
2022-05-03,36.27,36.45,35.81,36.22,39994,32.7108422853651,32.8731789716448,32.2959818648725,32.6657487613985,44345.6138287516,0.0,1.0
2022-05-04,36.91,36.96,36.16,36.36,25097,33.2880393921375,33.3331329161041,32.6116365326386,32.792010628505,27827.7209146417,0.0,1.0
2022-05-05,36.28,37.11,35.77,36.53,39958,32.7198609901584,33.4684134880038,32.2599070456992,32.9453286099914,44305.6967887498,0.0,1.0
2022-05-06,36.09,37.32,35.67,36.09,31166,32.5485055990854,33.6578062886635,32.169719997766,32.5485055990854,34557.068574958,0.0,1.0
2022-05-09,36.6,37.16,35.8828,35.97,43739,33.0084595435446,33.5135070119704,32.3616380357678,32.4402811415656,48498.0947956135,0.0,1.0
2022-05-10,36.55,37.2,35.97,36.75,30698,32.963366019578,33.5495818311437,32.4402811415656,33.1437401154444,34038.1470549337,0.0,1.0
2022-05-11,36.23,37.08,36.05,36.66,30265,32.6747674661918,33.4413573736239,32.5124307799121,33.0625717723045,33558.0337682445,0.0,1.0
2022-05-12,36.41,36.53,35.83,36.27,28134,32.8371041524716,32.9453286099914,32.3140192744591,32.7108422853651,31195.1667614666,0.0,1.0
2022-05-13,36.43,36.85,36.39,36.63,35162,32.8551415620582,33.2339271633776,32.8190667428849,33.0355156579246,38987.8600151664,0.0,1.0
2022-05-16,36.06,36.9,35.98,36.35,27314,32.5214494847054,33.2790206873442,32.4492998463589,32.7829919237117,30285.9452947573,0.0,1.0
2022-05-17,36.9,36.94,36.35,36.4,26897,33.4774321927972,33.5137220921931,32.9784460761024,33.0238084503473,29646.8168252624,0.22,1.0
2022-05-18,36.19,37.245,35.86,36.5,32917,32.8332864785184,33.7904325750875,32.5338948085015,33.1145331988373,36282.2719796692,0.0,1.0
2022-05-19,35.54,36.67,35.54,35.98,42492,32.2435756133336,33.2687652712702,32.2435756133336,32.6427645066895,46836.1728274176,0.0,1.0
2022-05-20,36.17,36.24,35.45,35.89,29842,32.8151415288204,32.8786488527634,32.1619233396927,32.5611122330485,32892.8991225594,0.0,1.0
2022-05-23,36.63,36.99,36.1,36.63,37345,33.2324753718743,33.5590844664381,32.7516342048774,33.2324753718743,41162.9688939072,0.0,1.0
2022-05-24,37.09,37.17,35.985,36.28,28195,33.6498092149281,33.7223890137201,32.647300744114,32.9149387521594,31077.5179532392,0.0,1.0
2022-05-25,37.26,37.68,36.98,37.03,34921,33.804041287361,34.1850852310189,33.5500119915891,33.5953743658341,38491.1510709369,0.0,1.0
2022-05-26,37.46,37.94,36.95,37.66,37214,33.985490784341,34.4209695770928,33.5227945670421,34.1669402813209,41018.576099019,0.0,1.0
2022-05-27,37.15,37.74,36.6,37.74,56848,33.7042440640221,34.2395200801129,33.2052579473273,34.2395200801129,62659.8595710494,0.0,1.0
2022-05-31,37.65,37.95,36.7,36.84,99029,34.1578678064719,34.4300420519418,33.2959826958172,33.4229973437032,109153.237289992,0.0,1.0
2022-06-01,38.12,38.21,37.43,37.69,44923,34.5842741243747,34.6659263980157,33.958273359794,34.1941577058679,49515.7062959164,0.0,1.0
2022-06-02,38.47,38.52,37.73,37.78,32436,34.9018107440896,34.9471731183346,34.2304476052639,34.2758099795089,35752.096908362,0.0,1.0
2022-06-03,38.06,38.37,37.89,38.35,22005,34.5298392752808,34.8110859955997,34.3756072028478,34.7929410459017,24254.6828360002,0.0,1.0
2022-06-06,38.26,38.62,38.14,38.36,42508,34.7112887722607,35.0378978668246,34.6024190740727,34.8020135207507,46853.8085886253,0.0,1.0
2022-06-07,38.2,38.295,37.92,38.13,38640,34.6568539231667,34.7430424342322,34.4028246273948,34.5933465992237,42590.3633166576,0.0,1.0
2022-06-08,37.5,37.85,37.09,37.76,30520,34.021780683737,34.3393173034518,33.6498092149281,34.2576650298109,33640.2145037367,0.0,1.0
2022-06-09,36.51,37.43,36.44,37.43,77434,33.1236056736863,33.958273359794,33.0600983497433,33.958273359794,85350.4708349395,0.0,1.0
2022-06-10,36.07,36.84,35.73,36.06,29791,32.7244167803305,33.4229973437032,32.4159526354646,32.7153443054815,32836.6851337097,0.0,1.0
2022-06-13,35.46,36.02,35.33,35.55,54479,32.1709958145417,32.6790544060855,32.0530536415047,32.2526480881826,60048.6646772305,0.0,1.0
2022-06-14,35.45,35.95,35.21,35.45,80598,32.1619233396927,32.6155470821425,31.9441839433168,32.1619233396927,88837.9426137672,0.0,1.0
2022-06-15,36.42,36.785,35.44,35.86,120983,33.0419534000453,33.3730987320337,32.1528508648437,32.5338948085015,133351.706137143,0.0,1.0
2022-06-16,36.0,36.695,35.55,36.695,76341,32.6609094563875,33.2914464583927,32.2526480881826,33.2914464583927,84145.7278974367,0.0,1.0
2022-06-17,36.47,37.06,36.3,36.3,176946,33.0873157742903,33.6225917903811,32.9330837018574,32.9330837018574,195036.08766639,0.0,1.0
2022-06-21,37.09,37.99,36.57,36.92,63187,33.6498092149281,34.4663319513378,33.1780405227803,33.4955771424952,69646.9277145353,0.0,1.0
2022-06-22,36.78,37.09,36.06,36.61,53044,33.3685624946092,33.6498092149281,32.7153443054815,33.2143304221763,58466.9573439127,0.0,1.0
2022-06-23,36.15,36.73,35.99,36.67,45084,32.7969965791224,33.3232001203642,32.6518369815385,33.2687652712702,49693.1661430692,0.0,1.0
2022-06-24,35.57,36.7625,35.0463,36.16,302607,32.2707930378806,33.3526856636235,31.7956675300387,32.8060690539714,333544.049486641,0.0,1.0
2022-06-27,36.48,36.54,35.68,36.0,48976,33.0963882491393,33.1508230982333,32.3705902612196,32.6609094563875,53983.0650568484,0.0,1.0
2022-06-28,36.33,37.06,36.25,36.56,41212,32.9603011264044,33.6225917903811,32.8877213276124,33.1689680479313,45425.3119307994,0.0,1.0
2022-06-29,35.94,36.26,35.79,36.26,22282,32.6064746072935,32.8967938024614,32.4703874845586,32.8967938024614,24560.001951909,0.0,1.0
2022-06-30,35.67,35.79,35.36,35.55,32943,32.3615177863706,32.4703874845586,32.0802710660517,32.2526480881826,36310.9300916317,0.0,1.0
2022-07-01,36.27,36.32,35.49,35.49,29463,32.9058662773104,32.9512286515554,32.1982132390887,32.1982132390887,32475.1520289514,0.0,1.0
2022-07-05,36.4,36.45,35.35,35.93,32520,33.0238084503473,33.0691708245923,32.0711985912027,32.5974021324445,35844.6846547025,0.0,1.0
2022-07-06,36.22,36.3,36.0,36.17,20932,32.8605039030654,32.9330837018574,32.6609094563875,32.8151415288204,23071.9846000072,0.0,1.0
2022-07-07,36.36,36.99,36.36,36.99,30352,32.9875185509513,33.5590844664381,32.9875185509513,33.5590844664381,33455.0390110557,0.0,1.0
2022-07-08,36.13,36.24,35.92,36.21,26922,32.7788516294244,32.8786488527634,32.5883296575955,32.8514314282164,29674.3727021495,0.0,1.0
2022-07-11,36.4,36.42,35.89,35.99,28221,33.0238084503473,33.0419534000453,32.5611122330485,32.6518369815385,31106.1760652017,0.0,1.0
2022-07-12,36.56,36.78,36.46,36.63,30049,33.1689680479313,33.3685624946092,33.0782432994413,33.2324753718743,33121.0617831843,0.0,1.0
2022-07-13,35.84,36.43,35.84,36.43,19955,32.5157498588035,33.0510258748943,32.5157498588035,33.0510258748943,21995.1009312604,0.0,1.0
2022-07-14,35.41,35.48,35.08,35.48,18863,32.1256334402967,32.1891407642397,31.8262417702798,32.1891407642397,20791.4602288331,0.0,1.0
2022-07-15,36.29,36.5199,35.3044,36.1,54747,32.9240112270084,33.1325874237868,32.0298281058913,32.7516342048774,60344.0636774599,0.0,1.0
2022-07-18,36.36,36.66,36.19,36.38,34350,32.9875185509513,33.2596927964212,32.8332864785184,33.0056635006493,37861.7748428362,0.0,1.0
2022-07-19,37.05,37.38,36.22,36.7,32765,33.6135193155321,33.912910985549,32.8605039030654,33.2959826958172,36114.7322481958,0.0,1.0
2022-07-20,37.24,37.34,36.87,36.91,30114,33.785896337663,33.876621086153,33.4502147682502,33.4865046676462,33192.7070630908,0.0,1.0
2022-07-21,37.49,37.71,37.03,37.06,44234,34.012708208888,34.2123026555659,33.5953743658341,33.6225917903811,48756.2663289086,0.0,1.0
2022-07-22,37.16,37.5,36.415,37.41,31210,33.7133165388711,34.021780683737,33.0374171626208,33.940128410096,34400.7567058199,0.0,1.0
2022-07-25,37.45,37.54,37.26,37.36,27521,33.976418309492,34.0580705831329,33.804041287361,33.894766035851,30334.6115123637,0.0,1.0
2022-07-26,38.08,38.22,37.36,37.52,44230,34.5479842249788,34.6749988728647,33.894766035851,34.039925633435,48751.8573886067,0.0,1.0
2022-07-27,38.39,38.555,38.16,38.4,28768,34.8292309452976,34.9789267803061,34.6205640237707,34.8383034201466,31709.0986514909,0.0,1.0
2022-07-28,38.03,38.49,37.84,38.49,24019,34.5026218507338,34.9199556937876,34.3302448286028,34.9199556937876,26474.5842780227,0.0,1.0
2022-07-29,37.57,38.09,37.19,37.8,59660,34.0852880076799,34.5570566998278,33.7405339634181,34.2939549292068,65759.3446033073,0.0,1.0
2022-08-01,38.17,38.32,37.42,37.58,39408,34.6296364986197,34.7657236213547,33.949200884945,34.0943604825289,43436.8798546284,0.0,1.0
2022-08-02,37.21,37.955,37.14,37.955,20224,33.7586789131161,34.4345782893663,33.6951715891731,34.4345782893663,22291.6021665653,0.0,1.0
2022-08-03,37.58,37.73,36.99,37.38,24165,34.0943604825289,34.2304476052639,33.5590844664381,33.912910985549,26635.5105990433,0.0,1.0
2022-08-04,37.23,37.86,37.09,37.86,24694,33.776823862814,34.3483897783008,33.6498092149281,34.3483897783008,27218.5929539737,0.0,1.0
2022-08-05,37.38,37.43,36.6738,36.6738,13286,33.912910985549,33.958273359794,33.2722128117129,33.2722128117129,14644.2952128652,0.0,1.0
2022-08-08,37.38,37.69,37.27,37.65,24404,33.912910985549,34.1941577058679,33.81311376221,34.1578678064719,26898.9447820836,0.0,1.0
2022-08-09,37.61,37.72,37.305,37.55,25382,34.1215779070759,34.2213751304149,33.8448674241815,34.0671430579819,27976.9306859059,0.0,1.0
2022-08-10,37.9,38.58,37.69,38.0,23339,34.3846796776968,35.0016079674286,34.1941577058679,34.4754044261868,25725.0644266944,0.0,1.0
2022-08-11,38.38,38.45,38.08,38.23,15061,34.8201584704487,34.8836657943916,34.5479842249788,34.6840713477137,16600.7624718473,0.0,1.0
2022-08-12,38.94,38.96,38.42,38.42,26770,35.3282170619925,35.3463620116905,34.8564483698446,34.8564483698446,29506.832970676,0.0,1.0
2022-08-15,39.06,39.15,38.6,38.75,23506,35.4370867601804,35.5187390338214,35.0197529171266,35.1558400398615,25909.1376843,0.0,1.0
2022-08-16,39.52,39.6,39.15,39.17,23315,35.8544206032343,35.9270004020262,35.5187390338214,35.5368839835194,25698.6107848828,0.0,1.0
2022-08-17,39.04,39.15,38.7611,39.15,14123,35.6276087320093,35.7279939000555,35.3730867013905,35.7279939000555,15475.6925772746,0.23,1.0
2022-08-18,39.25,39.25,38.86,39.1,17053,35.8192531437338,35.8192531437338,35.4633420933884,35.6823642782163,18686.3262423184,0.0,1.0
2022-08-19,38.66,39.04,38.57,39.04,19220,35.2808236060318,35.6276087320093,35.1986902867213,35.6276087320093,21060.8802191615,0.0,1.0
2022-08-22,37.83,38.4,37.54,38.4,29799,34.5233718835019,35.0435495724682,34.2587200768348,35.0435495724682,32653.1305749632,0.0,1.0
2022-08-23,37.37,37.61,37.35,37.48,19114,34.1035793625817,34.3226015474096,34.085327513846,34.2039645306278,20944.7276019278,0.0,1.0
2022-08-24,36.8,37.16,36.66,37.12,15327,33.5834016736154,33.9119349508572,33.4556387324657,33.8754312533859,16795.0109843438,0.0,1.0
2022-08-25,37.22,37.23,36.73,36.73,22319,33.9666904970642,33.9758164214321,33.5195202030405,33.5195202030405,24456.7006041345,0.0,1.0
2022-08-26,36.24,37.01,36.16,36.87,18405,33.0723499090169,33.7750460853398,32.9993425140742,33.6472831441902,20167.8200017516,0.0,1.0
2022-08-29,35.74,36.16,35.61,36.16,13193,32.6160536906253,32.9993425140742,32.4974166738436,32.9993425140742,14456.6177279603,0.0,1.0
2022-08-30,35.63,35.94,35.465,35.71,17606,32.5156685225792,32.798572177982,32.36509077051,32.5886759175219,19292.2922548677,0.0,1.0
2022-08-31,35.35,35.61,35.2376,35.61,24597,32.26014264028,32.4974166738436,32.1575672503856,32.4974166738436,26952.8860952505,0.0,1.0
2022-09-01,35.15,36.5699,34.29,35.29,21641,32.0776241529234,33.3734141539116,31.29279465729,32.205387094073,23713.7621656021,0.0,1.0
2022-09-02,34.94,36.06,34.62,35.2,19588,31.8859797411989,32.9080832703959,31.5939501614284,32.1232537747625,21464.1270412557,0.0,1.0
2022-09-06,33.75,34.94,33.36,34.94,22219,30.7999947414271,31.8859797411989,30.4440836910817,31.8859797411989,24347.122663348,0.0,1.0
2022-09-07,34.17,34.25,33.5,33.56,26319,31.183283564876,31.2562909598186,30.5718466322314,30.6266021784384,28839.8182355937,0.0,1.0
2022-09-08,34.23,34.3,33.77,33.89,20008,31.238039111083,31.3019205816578,30.8182465901628,30.9277576825768,21924.3543925589,0.0,1.0
2022-09-09,34.46,34.7919,34.07,34.72,20283,31.4479353715431,31.7508248013114,31.0920243211977,31.6852094051067,22225.6937297217,0.0,1.0
2022-09-12,34.92,34.97,34.64,34.75,24393,31.8677278924633,31.9133575143024,31.612202010164,31.7125871782102,26729.3470960461,0.0,1.0
2022-09-13,33.67,34.49,33.45,34.44,34787,30.7269873464845,31.4753131446466,30.5262170103922,31.4296835228074,38118.8782613928,0.0,1.0
2022-09-14,33.94,33.94,33.35,33.83,33604,30.9733873044159,30.9733873044159,30.4349577667139,30.8730021363698,36822.5712218888,0.0,1.0
2022-09-15,33.99,34.4,33.78,34.04,24003,31.0190169262551,31.3931798253361,30.8273725145306,31.0646465480942,26301.9931269788,0.0,1.0
2022-09-16,34.64,34.85,33.42,33.63,152268,31.612202010164,31.8038464218885,30.4988392372887,30.6904836490132,166852.138876758,0.0,1.0
2022-09-19,35.12,35.245,34.26,34.26,31468,32.0502463798199,32.1643204344178,31.2654168841865,31.2654168841865,34481.9864066895,0.0,1.0
2022-09-20,35.05,35.14,34.52,34.83,31523,31.9863649092451,32.0684982285555,31.5026909177501,31.7855945731528,34542.2542741221,0.0,1.0
2022-09-21,34.89,35.57,34.3732,35.25,28216,31.8403501193598,32.4609129763722,31.3687223480303,32.1688833966017,30918.5117723132,0.0,1.0
2022-09-22,34.13,34.96,33.92,34.85,31150,31.1467798674047,31.9042315899346,30.9551354556802,31.8038464218885,34133.5285549885,0.0,1.0
2022-09-23,33.57,33.69,33.18,33.69,44619,30.6357281028062,30.7452391952201,30.2798170524608,30.7452391952201,48892.5813995195,0.0,1.0
2022-09-26,33.76,33.935,33.555,33.64,27571,30.809120665795,30.968824342232,30.6220392162544,30.699609573381,30211.7340542404,0.0,1.0
2022-09-27,32.69,33.96,32.67,33.96,28095,29.8326467584371,30.9916391531516,29.8143949097015,30.9916391531516,30785.9224639616,0.0,1.0
2022-09-28,33.31,33.57,32.64,32.85,38069,30.3984540692426,30.6357281028062,29.787017136598,29.9786615483224,41715.2262780051,0.0,1.0
2022-09-29,32.73,33.17,32.59,33.16,29580,29.8691504559084,30.270691128093,29.7413875147588,30.2615652037251,32413.1548846408,0.0,1.0
2022-09-30,31.97,33.025,31.95,32.67,39809,29.1755802039533,30.1383652247594,29.1573283552177,29.8143949097015,43621.8824476899,0.0,1.0
2022-10-03,32.63,32.63,32.05,32.05,32187,29.7778912122301,29.7778912122301,29.248587598896,29.248587598896,35269.8518009444,0.0,1.0
2022-10-04,33.65,33.87,32.83,32.83,30301,30.7087354977488,30.9095058338411,29.9604096995867,29.9604096995867,33203.2118377114,0.0,1.0
2022-10-05,32.98,33.38,32.6901,33.24,15378,30.0972985651042,30.4623355398174,29.8327380176808,30.3345725986678,16850.8957341449,0.0,1.0
2022-10-06,32.51,32.79,32.28,32.59,19344,29.6683801198162,29.9239060021154,29.4584838593561,29.7413875147588,21196.7568657367,0.0,1.0
2022-10-07,31.98,32.3,31.61,32.3,42112,29.1847061283212,29.4767357080917,28.8470469267115,29.4767357080917,46145.4624240025,0.0,1.0
2022-10-10,32.65,32.86,32.05,32.05,33234,29.7961430609658,29.9877874726902,29.248587598896,29.248587598896,36417.1328409788,0.0,1.0
2022-10-11,33.21,33.34,32.71,32.71,32844,30.3071948255643,30.4258318423461,29.8508986071728,29.8508986071728,35989.7788719115,0.0,1.0
2022-10-12,33.21,33.47,32.79,33.12,29496,30.3071948255643,30.5444688591279,29.9239060021154,30.2250615062538,32321.1094143802,0.0,1.0
2022-10-13,35.09,35.1,32.83,32.83,65465,32.0228686067164,32.0319945310842,29.9604096995867,29.9604096995867,71735.1989358692,0.0,1.0
2022-10-14,34.51,35.32,34.51,35.27,24718,31.4935649933822,32.2327648671765,31.4935649933822,32.1871352453373,27085.4754036022,0.0,1.0
2022-10-17,35.06,35.18,34.23,35.04,55625,31.9954908336129,32.1050019260269,31.238039111083,31.9772389848772,60952.7295624795,0.0,1.0
2022-10-18,35.17,35.71,34.81,35.71,23225,32.095876001659,32.5886759175219,31.7673427244171,32.5886759175219,25449.47674766,0.0,1.0
2022-10-19,35.01,35.13,34.55,34.79,27383,31.9498612117737,32.0593723041877,31.5300686908535,31.7490908756815,30005.7275255619,0.0,1.0
2022-10-20,34.3,35.33,34.14,35.11,23416,31.3019205816578,32.2418907915443,31.1559057917725,32.041120455452,25658.7706145622,0.0,1.0
2022-10-21,34.98,35.29,34.475,34.56,26113,31.9224834386702,32.205387094073,31.4616242580948,31.5391946152214,28614.0876775736,0.0,1.0
2022-10-24,35.56,35.884,35.23,35.24,26985,32.4517870520044,32.7474670015221,32.150631547866,32.1597574722338,29569.6073212317,0.0,1.0
2022-10-25,35.8,36.05,35.01,35.38,25173,32.6708092368323,32.8989573460281,31.9498612117737,32.2875204133835,27584.0550341807,0.0,1.0
2022-10-26,35.89,36.595,34.49,36.0,38291,32.7529425561428,33.3963202240748,31.4753131446466,32.8533277241889,41958.4893065511,0.0,1.0
2022-10-27,35.12,36.48,35.1,35.16,58952,32.0502463798199,33.2913720938448,32.0319945310842,32.0867500772912,64598.3876524457,0.0,1.0
2022-10-28,35.97,36.47,34.0,35.24,39457,32.8259499510854,33.282246169477,31.0281428506229,32.1597574722338,43236.1680961215,0.0,1.0
2022-10-31,35.81,37.22,35.41,35.69,63840,32.6799351612002,33.9666904970642,32.3148981864869,32.5704240687862,69954.5573980888,0.0,1.0
2022-11-01,35.3,36.51,33.985,35.84,46149,32.2145130184408,33.3187498669483,31.0144539640711,32.7073129343037,50569.1238935527,0.0,1.0
2022-11-02,34.67,35.69,34.53,35.02,48811,31.6395797832675,32.5704240687862,31.5118168421179,31.9589871361416,53486.0886772888,0.0,1.0
2022-11-03,34.19,34.43,33.65,34.2,20057,31.2015354136117,31.4205575984396,30.7087354977488,31.2106613379795,21978.0475835443,0.0,1.0
2022-11-04,35.39,35.49,33.3,33.3,29259,32.2966463377513,32.3879055814296,30.3893281448748,30.3893281448748,32061.4096947162,0.0,1.0
2022-11-07,35.4,36.1,35.21,35.88,32835,32.3057722621191,32.9445869678672,32.1323796991303,32.743816631775,35979.9168572408,0.0,1.0
2022-11-08,35.05,35.63,34.95,35.62,25334,31.9863649092451,32.5156685225792,31.8951056655668,32.5065425982114,27760.4755188468,0.0,1.0
2022-11-09,35.02,35.25,32.8761,34.98,30041,31.9589871361416,32.1688833966017,30.0024802109224,31.9224834386702,32918.3091916665,0.0,1.0
2022-11-10,35.39,36.0,34.81,35.31,91204,32.2966463377513,32.8533277241889,31.7673427244171,32.2236389428086,99939.4651149013,0.0,1.0
2022-11-11,34.04,35.39,32.4483,35.26,47624,31.0646465480942,32.2966463377513,29.6120731664667,32.1780093209695,52185.3985201533,0.0,1.0
2022-11-14,33.63,34.08,33.5,33.76,50725,30.6904836490132,31.1011502455655,30.5718466322314,30.809120665795,55583.410463942,0.0,1.0
2022-11-15,33.78,34.14,33.5842,33.8,38038,30.8273725145306,31.1559057917725,30.6486869154085,30.8456243632663,41681.2571163613,0.0,1.0
2022-11-16,33.61,33.7,33.03,33.7,30253,30.8821280607376,30.9648234348961,30.3492023161608,30.9648234348961,32925.2999663817,0.23,1.0
2022-11-17,33.74,33.78,33.23,33.35,24194,31.0015769345221,31.0383304341481,30.5329698142907,30.6432303131687,26331.0979865348,0.0,1.0
2022-11-18,34.02,34.36,32.7435,34.26,29024,31.258851431904,31.5712561787249,30.0859553750896,31.4793724296599,31587.7402645775,0.0,1.0
2022-11-21,34.36,34.43,33.74,33.74,25078,31.5712561787249,31.6355748030704,31.0015769345221,31.0015769345221,27293.1832399075,0.0,1.0
2022-11-22,34.17,34.685,34.15,34.4,17735,31.3966770555015,31.8698783631861,31.3783003056885,31.6080096783509,19301.5633128542,0.0,1.0
2022-11-23,33.78,34.24,33.69,34.06,13642,31.0383304341481,31.4609956798469,30.9556350599896,31.29560493153,14847.0215232003,0.0,1.0
2022-11-25,34.43,34.46,33.51,33.51,8614,31.6355748030704,31.6631399277899,30.7902443116726,30.7902443116726,9374.88956170998,0.0,1.0
2022-11-28,33.62,34.44,33.47,34.44,12865,30.8913164356441,31.6447631779769,30.7534908120466,31.6447631779769,14001.3877654283,0.0,1.0
2022-11-29,33.66,34.24,33.58,33.87,17789,30.9280699352701,31.4609956798469,30.8545629360181,31.1210258083065,19360.3332265218,0.0,1.0
2022-11-30,34.65,34.82,33.02,33.6,64323,31.8377190510133,31.9939214244238,30.3400139412543,30.8729396858311,70004.7621636722,0.0,1.0
2022-12-01,34.39,34.9691,34.035,34.89,27474,31.5988213034444,32.1309200942797,31.2726339942637,32.0582400487693,29900.8260759717,0.0,1.0
2022-12-02,34.62,35.395,34.1,34.16,23508,31.8101539262938,32.5222529815474,31.332358431156,31.387488680595,25584.50241661,0.0,1.0
2022-12-05,33.86,34.32,33.37,34.32,19271,31.1118374334,31.5345026790989,30.6616070629817,31.5345026790989,20973.2408571759,0.0,1.0
2022-12-06,33.7,34.05,33.4,34.05,21912,30.9648234348961,31.2864165566235,30.6891721877012,31.2864165566235,23847.5249682133,0.0,1.0
2022-12-07,33.49,33.88,33.38,33.88,14854,30.7718675618596,31.130214183213,30.6707954378882,31.130214183213,16166.0795855166,0.0,1.0
2022-12-08,33.73,33.89,33.33,33.89,19711,30.9923885596156,31.1394025581195,30.6248535633557,31.1394025581195,21452.106820393,0.0,1.0
2022-12-09,33.55,33.75,33.19,33.67,21361,30.8269978112986,31.0107653094286,30.4962163146647,30.9372583101766,23247.8541824573,0.0,1.0
2022-12-12,33.52,33.845,33.39,33.475,38444,30.7994326865791,31.0980548710403,30.6799838127947,30.7580849994999,41839.8252043626,0.0,1.0
2022-12-13,33.63,34.13,33.27,34.03,35005,30.9005048105506,31.3599235558755,30.5697233139167,31.2680398068105,38097.0523691268,0.0,1.0
2022-12-14,32.83,33.79,32.62,33.79,34915,30.1654348180308,31.0475188090546,29.9724789449944,31.0475188090546,37999.1025130142,0.0,1.0
2022-12-15,31.75,32.68,31.61,32.68,37120,29.1730903281291,30.0276091944333,29.0444530794381,30.0276091944333,40398.8739877728,0.0,1.0
2022-12-16,32.54,32.63,31.57,31.85,153477,29.8989719457424,29.9816673199009,29.0076995798121,29.2649740771941,167033.889628809,0.0,1.0
2022-12-19,32.1,32.695,31.96,32.25,41527,29.4946834498565,30.0413917567931,29.3660462011655,29.632509073454,45195.1519420862,0.0,1.0
2022-12-20,31.88,32.17,31.8,31.94,24513,29.2925392019136,29.559002074202,29.2190322026616,29.3476694513525,26678.2758098673,0.0,1.0
2022-12-21,32.3,32.52,32.11,32.13,17508,29.6784509479864,29.8805951959294,29.503871824763,29.522248574576,19054.5120091036,0.0,1.0
2022-12-22,32.02,32.23,31.63,32.23,22632,29.4211764506045,29.614132323641,29.0628298292511,29.614132323641,24631.1238171141,0.0,1.0
2022-12-23,32.17,32.31,32.06,32.08,14742,29.559002074202,29.6876393228929,29.4579299502305,29.4763067000435,16044.1864312432,0.0,1.0
2022-12-27,32.16,32.41,32.0,32.2501,13573,29.5498136992955,29.7795230719579,29.4027997007915,29.632600957203,14771.926633514,0.0,1.0
2022-12-28,31.78,32.2,31.78,32.0,18508,29.2006554528486,29.5865671989215,29.2006554528486,29.4027997007915,20142.843743688,0.0,1.0
2022-12-29,32.36,32.4,32.09,32.23,15054,29.7335811974254,29.7703346970514,29.48549507495,29.614132323641,16383.7459324335,0.0,1.0
2022-12-30,32.08,32.3501,32.02,32.25,23054,29.4763067000435,29.724484706268,29.4211764506045,29.632509073454,25090.3998091087,0.0,1.0
2023-01-03,32.18,32.44,31.82,32.13,21684,29.5681904491085,29.8070881966774,29.2374089524746,29.522248574576,23599.385332728,0.0,1.0
2023-01-04,31.95,32.42,31.89,32.12,24959,29.356857826259,29.7887114468644,29.3017275768201,29.5130601996695,27163.671763492,0.0,1.0
2023-01-05,31.37,31.69,31.32,31.4,15118,28.8239320816822,29.1179600786901,28.7779902071497,28.8514972064017,16453.3991634469,0.0,1.0
2023-01-06,32.35,32.42,31.62,31.7,25050,29.7243928225189,29.7887114468644,29.0536414543446,29.1271484535966,27262.7099513392,0.0,1.0
2023-01-09,31.87,32.25,31.61,32.25,13578,29.2833508270071,29.632509073454,29.0444530794381,29.632509073454,14777.3682921869,0.0,1.0
2023-01-10,32.05,32.24,31.6,31.83,18900,29.448741575324,29.6233206985475,29.0352647045316,29.2465973273811,20569.4697836451,0.0,1.0
2023-01-11,32.18,32.39,31.91,32.12,16877,29.5681904491085,29.7611463221449,29.3201043266331,29.5130601996695,18367.7746845808,0.0,1.0
2023-01-12,32.68,32.87,32.29,32.29,19498,30.0276091944333,30.2021883176568,29.66926257308,29.66926257308,21220.2921609266,0.0,1.0
2023-01-13,32.98,33.03,32.38,32.38,17279,30.3032604416283,30.3492023161608,29.7519579472384,29.7519579472384,18805.2840418838,0.0,1.0
2023-01-17,32.6,34.175,32.55,32.93,9390,29.9541021951814,31.4012712429547,29.9081603206489,30.2573185670958,10219.4349877475,0.0,1.0
2023-01-18,31.48,32.39,31.39,32.39,20858,28.9250042056537,29.7611463221449,28.8423088314952,29.7611463221449,22700.4233199613,0.0,1.0
2023-01-19,31.33,31.495,31.05,31.35,19523,28.7871785820562,28.9387867680134,28.5299040846743,28.8055553318692,21247.5004542912,0.0,1.0
2023-01-20,31.94,31.96,31.32,31.58,29389,29.3476694513525,29.3660462011655,28.7779902071497,29.0168879547186,31984.9813477009,0.0,1.0
2023-01-23,32.04,32.225,31.83,31.89,19073,29.4395532004175,29.6095381361877,29.2465973273811,29.3017275768201,20757.7511737282,0.0,1.0
2023-01-24,31.82,31.83,31.365,31.81,10516,29.2374089524746,29.2465973273811,28.8193378942289,29.2282205775681,11444.8965208895,0.0,1.0
2023-01-25,31.98,32.0,31.435,31.81,16585,29.3844229509785,29.4027997007915,28.8836565185744,29.2282205775681,18049.9818180822,0.0,1.0
2023-01-26,31.91,33.09,31.355,33.09,21496,29.3201043266331,30.4043325655997,28.8101495193224,30.4043325655997,23394.7789666261,0.0,1.0
2023-01-27,31.47,32.13,31.38,32.13,15002,28.9158158307472,29.522248574576,28.8331204565887,29.522248574576,16327.1526822351,0.0,1.0
2023-01-30,31.13,31.48,31.13,31.47,25931,28.6034110839263,28.9250042056537,28.6034110839263,28.9158158307472,28221.5302095079,0.0,1.0
2023-01-31,32.13,32.185,31.35,32.1375,28094,29.522248574576,29.5727846365617,28.8055553318692,29.5291398557559,30575.591751414,0.0,1.0
2023-02-01,32.5,33.0,32.04,32.12,35459,29.8622184461164,30.3216371914413,29.4395532004175,29.5130601996695,38591.1549766281,0.0,1.0
2023-02-02,33.47,33.47,32.58,32.72,17269,30.7534908120466,30.7534908120466,29.9357254453684,30.0643626940593,18794.400724538,0.0,1.0
2023-02-03,33.56,33.9,32.62,33.21,20012,30.8361861862051,31.148590933026,29.9724789449944,30.5145930644777,21779.6946725029,0.0,1.0
2023-02-06,33.09,33.53,32.87,33.5,20111,30.4043325655997,30.8086210614856,30.2021883176568,30.7810559367661,21887.4395142268,0.0,1.0
2023-02-07,32.55,32.89,32.5,32.5,29551,29.9081603206489,30.2205650674698,29.8622184461164,29.8622184461164,32161.2910887035,0.0,1.0
2023-02-08,32.13,32.52,31.55,32.52,35749,29.522248574576,29.8805951959294,28.9893228299991,29.8805951959294,38906.7711796576,0.0,1.0
2023-02-09,31.64,32.14,31.34,32.14,13883,29.0720182041576,29.5314369494825,28.7963669569627,29.5314369494825,15109.3094712352,0.0,1.0
2023-02-10,31.63,31.69,31.24,31.64,22563,29.0628298292511,29.1179600786901,28.7044832078977,29.0720182041576,24556.0289274277,0.0,1.0
2023-02-13,31.97,32.01,31.45,31.45,14277,29.375234576072,29.411988075698,28.8974390809342,28.8974390809342,15538.1121746614,0.0,1.0
2023-02-14,31.36,31.74,31.2918,31.55,14423,29.0260763296251,29.3777953667826,28.9629520182195,29.2019358482039,15582.7220621742,0.23,1.0
2023-02-15,31.74,31.74,31.29,31.36,20369,29.3777953667826,29.3777953667826,28.9612859806751,29.0260763296251,22006.8269905307,0.0,1.0
2023-02-16,31.45,31.615,31.08,31.35,25381,29.1093782068466,29.2620983150861,28.7669149338249,29.0168205654894,27421.831010195,0.0,1.0
2023-02-17,32.28,32.46,31.54,31.57,46766,29.8776066301116,30.0442103845546,29.1926800840681,29.2204473764753,50526.3523510806,0.0,1.0
2023-02-21,31.45,32.03,31.35,31.93,25030,29.1093782068466,29.6462125267185,29.0168205654894,29.5536548853613,27042.6078635665,0.0,1.0
2023-02-22,31.25,31.5,31.17,31.37,20867,28.9242629241322,29.1556570275252,28.8502168110464,29.0353320937609,22544.8700874567,0.0,1.0
2023-02-23,31.1,31.5,30.93,31.5,19657,28.7854264620964,29.1556570275252,28.6280784717891,29.1556570275252,21237.5766190222,0.0,1.0
2023-02-24,30.83,30.88,30.56,30.86,22348,28.5355208304319,28.5817996511105,28.2856151987674,28.563288122839,24144.9540765074,0.0,1.0
2023-02-27,31.04,31.18,30.83,31.09,14164,28.729891877282,28.8594725751821,28.5355208304319,28.7761706979606,15302.8964354597,0.0,1.0
2023-02-28,30.99,31.31,30.96,31.13,37966,28.6836130566034,28.9797975089465,28.6558457641962,28.8131937545035,41018.7634897388,0.0,1.0
2023-03-01,31.07,31.27,30.78,30.97,39216,28.7576591696892,28.9427744524036,28.4892420097532,28.665101528332,42369.2732711794,0.0,1.0
2023-03-02,30.99,31.25,30.66,31.04,55047,28.6836130566034,28.9242629241322,28.3781728401246,28.729891877282,59473.2095511683,0.0,1.0
2023-03-03,31.22,31.395,30.72,31.3935,29233,28.896495631725,29.0584715041002,28.4337074249389,29.0570831394798,31583.5619526823,0.0,1.0
2023-03-06,30.88,31.36,30.57,31.35,38835,28.5817996511105,29.0260763296251,28.2948709629031,29.0168205654894,41957.6378897963,0.0,1.0
2023-03-07,30.44,31.07,30.375,30.71,23072,28.1745460291387,28.7576591696892,28.1143835622565,28.4244516608032,24927.1693419179,0.0,1.0
2023-03-08,29.47,30.21,28.8891,30.21,58727,27.2767369079736,27.9616634540171,26.7390695693295,27.9616634540171,63449.1103477294,0.0,1.0
2023-03-09,28.09,29.34,27.89,29.34,39449,25.9994414572439,27.1564119742092,25.8143261745295,27.1564119742092,42621.00829444,0.0,1.0
2023-03-10,26.81,28.0,26.3,28.0,61337,24.8147036478715,25.9161395800224,24.3426596769497,25.9161395800224,66268.9747713773,0.0,1.0
2023-03-13,26.04,26.38,24.91,26.32,60157,24.1020098094209,24.4167057900354,23.0561084620843,24.3611712052211,64994.0935376973,0.0,1.0
2023-03-14,27.46,28.235,27.11,27.27,104686,25.4163283166934,26.1336500372119,25.0923765719432,25.2404687981147,113103.573583912,0.0,1.0
2023-03-15,26.95,27.06,26.42,26.78,53767,24.9442843457716,25.0460977512645,24.4537288465783,24.7869363554643,58090.2875349731,0.0,1.0
2023-03-16,27.79,28.37,26.53,26.56,51590,25.7217685331723,26.2586028530442,24.5555422520713,24.5833095444784,55738.2396996161,0.0,1.0
2023-03-17,26.68,27.64,25.95,27.64,197018,24.6943787141071,25.5829320711364,24.0187079321994,25.5829320711364,212859.78889589,0.0,1.0
2023-03-20,27.13,27.89,26.89,26.89,73197,25.1108881002146,25.8143261745295,24.8887497609573,24.8887497609573,79082.6115776857,0.0,1.0
2023-03-21,27.64,28.098,26.39,27.63,119376,25.5829320711364,26.0068460685525,24.4259615541712,25.5736763070007,128974.764535402,0.0,1.0
2023-03-22,26.8,28.24,26.76,27.49,151688,24.8054478837358,26.1382779192798,24.7684248271929,25.4440956091006,163884.902181728,0.0,1.0
2023-03-23,26.46,26.98,26.03,26.98,63315,24.4907519031212,24.9720516381788,24.0927540452852,24.9720516381788,68406.0214495289,0.0,1.0
2023-03-24,26.85,27.02,26.11,26.26,96829,24.8517267044144,25.0090746947217,24.1668001583709,24.3056366204068,104614.809301689,0.0,1.0
2023-03-27,27.26,27.49,26.96,27.27,81569,25.231213033979,25.4440956091006,24.9535401099073,25.2404687981147,88127.7858898621,0.0,1.0
2023-03-28,27.17,27.46,27.01,27.15,64616,25.1479111567575,25.4163283166934,24.9998189305859,25.129399628486,69811.6320300522,0.0,1.0
2023-03-29,26.89,27.33,26.43,27.33,55306,24.8887497609573,25.296003382929,24.462984610714,25.296003382929,59753.0351778827,0.0,1.0
2023-03-30,26.43,27.09,26.21,27.07,48790,24.462984610714,25.0738650436717,24.2593577997282,25.0553535154003,52713.0977891893,0.0,1.0
2023-03-31,27.22,27.26,26.18,26.58,135142,25.1941899774361,25.231213033979,24.231590507321,24.6018210727499,146008.474306756,0.0,1.0
2023-04-03,27.33,27.59,26.76,27.1,79410,25.296003382929,25.5366532504578,24.7684248271929,25.0831208078074,85795.1853953581,0.0,1.0
2023-04-04,27.1,27.46,26.32,27.46,65666,25.0831208078074,25.4163283166934,24.3611712052211,25.4163283166934,70946.0602464625,0.0,1.0
2023-04-05,26.73,27.2,26.68,26.75,58654,24.7406575347857,25.1756784491647,24.6943787141071,24.7591690630572,63370.2405764932,0.0,1.0
2023-04-06,26.52,26.885,26.42,26.82,39771,24.5462864879355,24.8841218788894,24.4537288465783,24.8239594120072,42968.8996141391,0.0,1.0
2023-04-10,26.96,27.03,26.35,26.45,60422,24.9535401099073,25.0183304588574,24.3889384976283,24.4814961389855,65280.4016113629,0.0,1.0
2023-04-11,26.73,27.27,26.57,27.095,51499,24.7406575347857,25.2404687981147,24.5925653086142,25.0784929257396,55639.9225875273,0.0,1.0
2023-04-12,26.13,26.84,26.0601,26.84,21920,24.1853116866424,24.8424709402787,24.1206138953337,24.8424709402787,23682.5395273422,0.0,1.0
2023-04-13,26.17,26.53,26.06,26.17,23330,24.2223347431853,24.5555422520713,24.1205213376923,24.2223347431853,25205.9145608072,0.0,1.0
2023-04-14,25.65,26.28,25.44,26.15,44716,23.7410350081277,24.3241481486782,23.5466639612775,24.2038232149138,48311.516309518,0.0,1.0
2023-04-17,25.94,25.94,25.29,25.63,32350,24.0094521680636,24.0094521680636,23.4078274992417,23.7225234798563,34951.1931436826,0.0,1.0
2023-04-18,25.31,25.99,25.08,25.99,42780,23.4263390275131,24.0557309887423,23.2134564523915,24.0557309887423,46219.8467600229,0.0,1.0
2023-04-19,25.95,26.05,25.3,25.3,24124,24.0187079321994,24.1112655735566,23.4170832633774,23.4170832633774,26063.7583739782,0.0,1.0
2023-04-20,25.52,26.3,25.33,25.75,29528,23.6207100743633,24.3426596769497,23.4448505557846,23.8335926494849,31902.2822611023,0.0,1.0
2023-04-21,25.32,25.49,25.02,25.49,31541,23.4355947916489,23.5929427819561,23.1579218675772,23.5929427819561,34077.1432131341,0.0,1.0
2023-04-24,25.15,25.69,25.03,25.64,25025,23.2782468013416,23.7780580646706,23.1671776317129,23.731779243992,27037.2058244406,0.0,1.0
2023-04-25,24.11,25.18,24.02,24.99,32260,22.3156473312265,23.3060140937488,22.232345454005,23.13015457517,34853.9564394188,0.0,1.0
2023-04-26,24.08,24.3,23.72,24.3,41740,22.2878800388193,22.4915068498052,21.9546725299333,22.4915068498052,45096.2226218643,0.0,1.0
2023-04-27,25.5,25.97,23.99,24.56,76143,23.6021985460919,24.0372194604708,22.2045781615978,22.732156717334,82265.4930305847,0.0,1.0
2023-04-28,26.36,26.51,25.39,25.66,64719,24.398194261764,24.5370307237998,23.5003851405989,23.7502907722634,69922.9140360429,0.0,1.0
2023-05-01,25.73,26.25,24.82,26.25,87462,23.8150811212135,24.296380856271,22.9728065848628,24.296380856271,94494.6292034856,0.0,1.0
2023-05-02,24.49,25.69,24.33,25.69,42500,22.6673663683839,23.7780580646706,22.5192741422124,23.7780580646706,45917.3325689802,0.0,1.0
2023-05-03,24.21,25.22,24.19,24.5,50637,22.4082049725837,23.3430371502916,22.3896934443122,22.6766221325196,54708.6110422458,0.0,1.0
2023-05-04,23.13,23.96,22.94,23.96,42898,21.4085824459257,22.1768108691906,21.232722927347,22.1768108691906,46347.3348833908,0.0,1.0
2023-05-05,23.83,24.2399,23.41,23.64,42949,22.0564859354262,22.4358797073495,21.6677438417259,21.8806264168475,46402.4356824737,0.0,1.0
2023-05-08,23.09,24.19,23.03,24.04,35406,21.3715593893828,22.3896934443122,21.3160248045685,22.2508569822764,38252.9194573485,0.0,1.0
2023-05-09,22.66,25.38,22.25,23.09,46434,20.9735615315467,23.4911293764632,20.5940752019821,21.3715593893828,50167.6569531301,0.0,1.0
2023-05-10,22.545,23.15,22.18,23.04,65049,20.8671202439859,21.4270939741971,20.5292848530321,21.3252805687042,70279.4486183434,0.0,1.0
2023-05-11,22.31,23.005,22.06,22.18,76991,20.6496097867965,21.2928853942292,20.4182156834034,20.5292848530321,83181.6788663139,0.0,1.0
2023-05-12,22.67,22.775,21.77,22.52,73297,20.9828172956825,21.0800028191075,20.1497985234674,20.8439808336466,79190.6523602007,0.0,1.0
2023-05-15,23.15,23.4897,22.77,22.77,79900,21.4270939741971,21.7415122818876,21.0753749370397,21.0753749370397,86324.5852296828,0.0,1.0
2023-05-16,23.1,23.25,22.75,23.02,68260,21.5936977286401,21.7339165450599,21.2665204903274,21.5189143598829,73021.5834182329,0.23,1.0
2023-05-17,23.87,24.14,23.4135,23.46,85220,22.3134876529281,22.5658815224837,21.8867550549574,21.9302228880475,91164.6548330181,0.0,1.0
2023-05-18,24.06,24.18,23.77,23.83,38718,22.4910981537265,22.6032732068623,22.2200084419816,22.2760959685495,41418.8348489179,0.0,1.0
2023-05-19,23.94,24.68,23.63,24.48,53470,22.3789231005907,23.0706692615947,22.0891375466565,22.8837108397017,57199.8837587592,0.0,1.0
2023-05-22,24.3,24.725,23.91,24.12,73720,22.7154482599981,23.1127349065207,22.3508793373067,22.5471856802944,78862.4542864359,0.0,1.0
2023-05-23,24.76,25.31,24.34,24.34,57319,23.1454526303519,23.6595882905576,22.7528399443767,22.7528399443767,61317.3767938719,0.0,1.0
2023-05-24,24.56,25.27,24.44,24.71,29583,22.9584942084589,23.622196606179,22.8463191553232,23.0987130248787,31646.6085886549,0.0,1.0
2023-05-25,24.33,24.56,23.96,24.56,29013,22.743492023282,22.9584942084589,22.39761894278,22.9584942084589,31036.8473441721,0.0,1.0
2023-05-26,24.69,24.73,24.09,24.3,27088,23.0800171826894,23.117408867068,22.5191419170104,22.7154482599981,28977.5659483312,0.0,1.0
2023-05-30,24.63,24.88,24.44,24.76,27551,23.0239296561215,23.2576276834877,22.8463191553232,23.1454526303519,29472.8632399023,0.0,1.0
2023-05-31,23.99,24.65,23.95,24.61,73734,22.4256627060639,23.0426254983108,22.3882710216853,23.0052338139322,78877.4308784059,0.0,1.0
2023-06-01,24.19,24.71,23.96,24.19,74150,22.6126211279569,23.0987130248787,22.39761894278,22.6126211279569,79322.4496112213,0.0,1.0
2023-06-02,24.82,25.12,24.5,24.54,102487,23.2015401569198,23.4819777897593,22.902406681891,22.9397983662696,109636.141514568,0.0,1.0
2023-06-05,24.02,25.08,23.93,24.82,63027,22.4537064693479,23.4445861053807,22.369575179496,23.2015401569198,67423.5472912534,0.0,1.0
2023-06-06,25.35,25.56,24.05,24.05,107912,23.6969799749362,23.8932863179239,22.4817502326318,22.4817502326318,115439.570902847,0.0,1.0
2023-06-07,26.12,26.39,25.34,25.66,93703,24.4167698992242,24.6691637687798,23.6876320538416,23.9867655288704,100239.399810118,0.0,1.0
2023-06-08,25.79,26.92,25.515,26.12,43132,24.1082885031008,25.1646035867962,23.851220672998,24.4167698992242,46140.7403456669,0.0,1.0
2023-06-09,25.64,26.17,25.55,25.8,26651,23.9680696866811,24.4635095046975,23.8839383968292,24.1176364241955,28510.0823275611,0.0,1.0
2023-06-12,25.62,26.07,25.365,25.8,38212,23.9493738444918,24.370030293751,23.7110018565782,24.1176364241955,40877.5380248683,0.0,1.0
2023-06-13,26.25,26.34,25.62,25.63,55982,24.5382928734547,24.6224241633065,23.9493738444918,23.9587217655864,59887.1122607605,0.0,1.0
2023-06-14,25.42,26.36,25.35,26.21,44917,23.7624154225988,24.6411200054958,23.6969799749362,24.5009011890761,48050.2558218102,0.0,1.0
2023-06-15,25.62,25.78,25.385,25.67,37111,23.9493738444918,24.0989405820062,23.7296976987675,23.996113449965,39699.7360421043,0.0,1.0
2023-06-16,25.24,25.9,25.0284,25.9,76631,23.5941528428951,24.211115635142,23.3963508325323,24.211115635142,81976.5156595752,0.0,1.0
2023-06-20,25.25,25.43,24.795,25.39,56856,23.6035007639898,23.7717633436934,23.1781703541832,23.7343716593148,60822.0795023006,0.0,1.0
2023-06-21,25.12,25.325,24.9,25.24,40524,23.4819777897593,23.6736101721996,23.276323525677,23.5941528428951,43350.8152130159,0.0,1.0
2023-06-22,25.03,25.08,24.53,25.08,51454,23.3978464999075,23.4445861053807,22.930450445175,23.4445861053807,55043.254515115,0.0,1.0
2023-06-23,25.33,25.6,24.43,24.73,329238,23.6782841327469,23.9306780023025,22.8369712342285,23.117408867068,352204.513352654,0.0,1.0
2023-06-26,25.1,25.55,24.98,25.23,57103,23.46328194757,23.8839383968292,23.3511068944342,23.5848049218005,61086.3093749099,0.0,1.0
2023-06-27,25.01,25.29,24.88,25.18,42471,23.3791506577182,23.6408924483683,23.2576276834877,23.5380653163272,45433.6312533806,0.0,1.0
2023-06-28,24.75,24.98,24.46,24.98,40570,23.1361047092573,23.3511068944342,22.8650149975124,23.3511068944342,43400.0240152022,0.0,1.0
2023-06-29,24.74,25.2,24.63,24.95,57487,23.1267567881626,23.5567611585165,23.0239296561215,23.3230631311503,61497.0958975089,0.0,1.0
2023-06-30,24.14,24.85,24.11,24.85,114731,22.5658815224837,23.2295839202038,22.5378377591997,23.2295839202038,122734.240948685,0.0,1.0
2023-07-03,24.8,24.81,24.09,24.09,13493,23.1828443147305,23.1921922358252,22.5191419170104,22.5191419170104,14434.225389133,0.0,1.0
2023-07-05,24.41,24.69,24.14,24.48,32142,22.8182753920392,23.0800171826894,22.5658815224837,22.8837108397017,34384.1156494117,0.0,1.0
2023-07-06,23.96,24.25,23.54,24.22,67871,22.39761894278,22.6687086545248,22.0050062568047,22.6406648912409,72605.4481127875,0.0,1.0
2023-07-07,24.79,24.91,24.03,24.03,79867,23.1734963936359,23.2856714467717,22.4630543904425,22.4630543904425,85438.2479177263,0.0,1.0
2023-07-10,24.79,25.195,24.64,24.64,95989,23.1734963936359,23.5520871979692,23.0332775772161,23.0332775772161,102684.863327465,0.0,1.0
2023-07-11,24.89,25.15,24.72,24.99,72393,23.2669756045824,23.5100215530433,23.1080609459733,23.3604548155289,77442.8873190173,0.0,1.0
2023-07-12,25.33,25.56,25.17,25.35,52386,23.6782841327469,23.8932863179239,23.5287173952326,23.6969799749362,56040.2676376729,0.0,1.0
2023-07-13,26.01,26.06,25.365,25.41,68155,24.3139427671831,24.3606823726564,23.7110018565782,23.7530675015041,72909.2589784597,0.0,1.0
2023-07-14,26.36,26.5794,25.95,26.31,109489,24.6411200054958,24.8462133943124,24.2578552406152,24.5943804000226,117126.577012583,0.0,1.0
2023-07-17,26.82,27.1,26.21,26.21,38245,25.0711243758497,25.3328661664999,24.5009011890761,24.5009011890761,40912.8399916542,0.0,1.0
2023-07-18,27.53,27.68,26.62,26.62,103013,25.7348267735698,25.8750455899896,24.8841659539567,24.8841659539567,110198.833470003,0.0,1.0
2023-07-19,28.32,28.53,27.44,27.5,157402,26.4733125400471,26.6696188830348,25.650695483718,25.7067830102859,168381.82351592,0.0,1.0
2023-07-20,28.44,28.47,27.81,28.21,54547,26.5854875931829,26.6135313564669,25.99656856422,26.370485408006,58352.0115838609,0.0,1.0
2023-07-21,28.6,28.69,28.275,28.57,48964,26.7350543306973,26.8191856205491,26.4312468951212,26.7070105674134,52379.5606576378,0.0,1.0
2023-07-24,29.37,29.47,28.37,28.37,53887,27.4548442549853,27.5483234659318,26.5200521455204,26.5200521455204,57645.9722481441,0.0,1.0
2023-07-25,29.24,29.56,29.125,29.32,44735,27.3333212807549,27.6324547557836,27.2258201881664,27.4081046495121,47855.5601262034,0.0,1.0
2023-07-26,29.91,30.44,29.49,29.49,81712,27.9596319940964,28.4550718121128,27.5670193081211,27.5670193081211,87411.9487880257,0.0,1.0
2023-07-27,30.1,30.79,29.91,30.37,69611,28.1372424948947,28.7822490504255,27.9596319940964,28.3896363644502,74466.8245433139,0.0,1.0
2023-07-28,30.52,30.96,29.94,30.31,52511,28.52985518087,28.9411637090346,27.9876757573803,28.3335488378824,56173.9872088313,0.0,1.0
2023-07-31,30.61,31.045,30.39,30.54,60665,28.6139864707218,29.0206210383391,28.4083322066395,28.5485510230593,64896.7822746425,0.0,1.0
2023-08-01,30.95,31.07,30.365,30.61,50406,28.9318157879399,29.0439908410757,28.3849624039029,28.6139864707218,53922.1496305222,0.0,1.0
2023-08-02,30.41,31.08,30.28,30.56,34522,28.4270280488288,29.0533387621704,28.3055050745984,28.5672468652486,36930.1362842695,0.0,1.0
2023-08-03,30.75,31.06,30.25,30.25,36430,28.7448573660469,29.0346429199811,28.2774613113145,28.2774613113145,38971.2318184328,0.0,1.0
2023-08-04,30.58,31.1,30.44,30.74,22896,28.5859427074379,29.0720346043597,28.4550718121128,28.7355094449523,24493.1464099598,0.0,1.0
2023-08-07,30.61,30.65,30.37,30.505,47487,28.6139864707218,28.6513781551004,28.3896363644502,28.515833299228,50799.530204829,0.0,1.0
2023-08-08,30.49,30.51,29.81,30.17,63656,28.501811417586,28.5205072597753,27.8661527831499,28.2026779425573,68096.4241733231,0.0,1.0
2023-08-09,30.12,30.56,30.005,30.29,24795,28.155938337084,28.5672468652486,28.0484372444955,28.3148529956931,26524.6141349998,0.0,1.0
2023-08-10,29.9,30.35,29.75,30.14,36305,27.9502840730017,28.370940522261,27.810065256582,28.1746341792733,38837.5122472743,0.0,1.0
2023-08-11,29.6,29.87,29.5081,29.59,26434,27.8848486253392,28.1392036634757,27.7982737068031,27.8754280683712,28059.9120516288,0.23,1.0
2023-08-14,29.27,29.47,29.03,29.34,21132,27.5739702453945,27.7623813847549,27.347876878162,27.6399141441707,22431.7947141946,0.0,1.0
2023-08-15,28.42,29.3525,28.35,28.96,44681,26.7732229031128,27.6516898403807,26.7072790043367,27.2819329793859,47429.2551403052,0.0,1.0
2023-08-16,28.31,28.98,28.27,28.58,34731,26.6695967764646,27.3007740933219,26.6319145485925,26.9239518146011,36867.246934445,0.0,1.0
2023-08-17,28.41,28.85,28.35,28.39,77307,26.7638023461448,27.1783068527377,26.7072790043367,26.7449612322088,82062.0269719024,0.0,1.0
2023-08-18,28.32,28.84,28.18,28.29,109817,26.6790173334326,27.1688862957697,26.5471295358803,26.6507556625286,116571.663833462,0.0,1.0
2023-08-21,28.0,28.33,27.9,28.33,48416,26.377559510456,26.6884378904006,26.2833539407758,26.6884378904006,51393.9888738617,0.0,1.0
2023-08-22,27.53,28.19,27.52,28.04,49163,25.934793332959,26.5565500928484,25.925372775991,26.4152417383281,52186.9356205731,0.0,1.0
2023-08-23,28.08,28.18,27.5,27.64,58667,26.4529239662001,26.5471295358803,25.906531662055,26.0384194596073,62275.5110968037,0.0,1.0
2023-08-24,28.16,28.57,27.91,28.57,31132,26.5282884219443,26.9145312576331,26.2927744977438,26.9145312576331,33046.8783381746,0.0,1.0
2023-08-25,27.93,28.33,27.87,28.33,38895,26.3116156116798,26.6884378904006,26.2550922698717,26.6884378904006,41287.3677554704,0.0,1.0
2023-08-28,27.88,28.5725,27.7285,27.98,41066,26.2645128268397,26.9168863968751,26.1217913887742,26.3587183965199,43591.9024102365,0.0,1.0
2023-08-29,28.02,28.2425,27.93,28.065,34147,26.396400624392,26.6060080169305,26.3116156116798,26.4387931307481,36247.3260508046,0.0,1.0
2023-08-30,27.99,28.28,27.78,28.01,39234,26.368138953488,26.6413351055605,26.1703072571595,26.386980067424,41647.2190903232,0.0,1.0
2023-08-31,27.97,28.3,27.92,28.05,40482,26.3492978395519,26.6601762194966,26.3021950547118,26.4246622952961,42971.981526596,0.0,1.0
2023-09-01,28.91,29.15,28.25,28.25,71861,27.2348301945458,27.4609235617783,26.6130734346565,26.6130734346565,76281.0524302829,0.0,1.0
2023-09-05,28.41,29.0,28.33,28.79,58032,26.7638023461448,27.319615207258,26.6884378904006,27.1217835109296,61601.4532866809,0.0,1.0
2023-09-06,27.7,28.41,27.68,28.41,51655,26.0949428014154,26.7638023461448,26.0761016874793,26.7638023461448,54832.2144596688,0.0,1.0
2023-09-07,27.45,27.88,27.28,27.51,74746,25.8594288772149,26.2645128268397,25.6992794087585,25.915952219023,79343.5040558011,0.0,1.0
2023-09-08,27.45,27.565,27.005,27.44,29542,25.8594288772149,25.9677652823471,25.440214092138,25.8500083202469,31359.0800419618,0.0,1.0
2023-09-11,27.25,27.59,27.205,27.52,49201,25.6710177378545,25.9913166747672,25.6286252314984,25.925372775991,52227.2729383441,0.0,1.0
2023-09-12,27.25,27.54,27.12,27.22,31569,25.6710177378545,25.9442138899271,25.5485504972702,25.6427560669504,33510.7574925425,0.0,1.0
2023-09-13,26.95,27.27,26.93,27.2,43740,25.3884010288139,25.6898588517905,25.3695599148778,25.6239149530144,46430.3757712886,0.0,1.0
2023-09-14,27.35,27.58,27.16,27.16,38631,25.7652233075347,25.9818961177991,25.5862327251423,25.5862327251423,41007.1295477972,0.0,1.0
2023-09-15,27.08,27.49,26.96,27.35,208873,25.5108682693981,25.897111105087,25.3978215857819,25.7652233075347,221720.436179158,0.0,1.0
2023-09-18,26.84,27.715,26.8,27.1,49021,25.2847749021657,26.1090736368674,25.2470926742936,25.5297093833342,52036.2014331124,0.0,1.0
2023-09-19,26.65,27.22,26.52,26.8,53512,25.1057843197733,25.6427560669504,24.983317079189,25.2470926742936,56803.4354886419,0.0,1.0
2023-09-20,26.38,26.86,26.35,26.86,40463,24.8514292816367,25.3036160161017,24.8231676107327,25.3036160161017,42951.8128677105,0.0,1.0
2023-09-21,26.37,26.65,26.14,26.19,45908,24.8420087246687,25.1057843197733,24.6253359144043,24.6724386992444,48731.7259009676,0.0,1.0
2023-09-22,26.18,26.42,26.14,26.39,30582,24.6630181422763,24.8891115095088,24.6253359144043,24.8608498386048,32463.0487388558,0.0,1.0
2023-09-25,26.66,26.8,26.25,26.42,48582,25.1152048767413,25.2470926742936,24.7289620410525,24.8891115095088,51570.1992620198,0.0,1.0
2023-09-26,26.37,26.86,26.27,26.44,40779,24.8420087246687,25.3036160161017,24.7478031549885,24.9079526234449,43287.2495102282,0.0,1.0
2023-09-27,26.05,26.83,25.97,26.68,27262,24.5405509016921,25.2753543451976,24.4651864459479,25.1340459906773,28938.8409756943,0.0,1.0
2023-09-28,26.4,26.81,26.16,26.28,45137,24.8702703955728,25.2565132312616,24.6441770283403,24.7572237119565,47913.3029535586,0.0,1.0
2023-09-29,26.56,27.48,26.36,26.54,38089,25.0209993070611,25.8876905481189,24.8325881677007,25.0021581931251,40431.7920153775,0.0,1.0
2023-10-02,26.53,27.05,26.1,26.43,47230,24.992737636157,25.4826065984941,24.5876536865322,24.8985320664768,50135.0399560578,0.0,1.0
2023-10-03,26.0,26.42,25.96,26.42,34176,24.493448116852,24.8891115095088,24.4557658889799,24.8891115095088,36278.1097933141,0.0,1.0
2023-10-04,26.34,26.655,25.84,25.97,45104,24.8137470537647,25.1104945982573,24.3427192053637,24.4651864459479,47878.2731775995,0.0,1.0
2023-10-05,26.93,26.94,26.44,26.44,54522,25.3695599148778,25.3789804718459,24.9079526234449,24.9079526234449,57875.558934664,0.0,1.0
2023-10-06,26.91,27.27,26.64,26.82,39605,25.3507188009418,25.6898588517905,25.0963637628053,25.2659337882296,42041.0386927729,0.0,1.0
2023-10-09,27.11,27.17,26.37,26.38,60114,25.5391299403022,25.5956532821103,24.8420087246687,24.8514292816367,63811.5136971936,0.0,1.0
2023-10-10,27.23,27.57,27.04,27.2,40778,25.6521766239184,25.9724755608311,25.4731860415261,25.6239149530144,43286.1880018658,0.0,1.0
2023-10-11,27.23,27.61,27.18,27.18,22286,25.6521766239184,26.0101577887032,25.6050738390783,25.6050738390783,23656.7753644019,0.0,1.0
2023-10-12,27.35,27.5,26.65,27.14,55232,25.7652233075347,25.906531662055,25.1057843197733,25.5673916112063,58629.2298719665,0.0,1.0
2023-10-13,26.89,27.51,26.75,27.51,22401,25.3318776870058,25.915952219023,25.1999898894535,25.915952219023,23778.8488260776,0.0,1.0
2023-10-16,27.09,27.41,26.9946,27.04,30665,25.5202888263662,25.8217466493428,25.4304167128913,25.4731860415261,32551.1539329347,0.0,1.0
2023-10-17,27.72,28.27,26.89,26.89,46951,26.1137839153514,26.6319145485925,25.3318776870058,25.3318776870058,49838.8791229487,0.0,1.0
2023-10-18,27.3,27.59,27.21,27.59,29969,25.7181205226946,25.9913166747672,25.6333355099824,25.9913166747672,31812.3441127057,0.0,1.0
2023-10-19,27.07,27.81,26.51,27.26,22902,25.5014477124301,26.1985689280636,24.973896522221,25.6804382948225,24310.6645156391,0.0,1.0
2023-10-20,26.57,27.16,26.49,27.16,60243,25.0304198640291,25.5862327251423,24.955055408285,25.5862327251423,63948.448275943,0.0,1.0
2023-10-23,26.25,26.98,26.25,26.53,36903,24.7289620410525,25.4166626997179,24.7289620410525,24.992737636157,39172.8430975735,0.0,1.0
2023-10-24,26.04,26.46,25.7801,26.46,23446,24.5311303447241,24.9267937373809,24.2862900691252,24.9267937373809,24888.1250647835,0.0,1.0
2023-10-25,26.11,26.36,25.73,25.78,33073,24.5970742435002,24.8325881677007,24.2390930787154,24.2861958635555,35107.2660695892,0.0,1.0
2023-10-26,27.04,27.35,26.2,26.38,40777,25.4731860415261,25.7652233075347,24.6818592562124,24.8514292816367,43285.1264935033,0.0,1.0
2023-10-27,26.72,27.2,26.5,26.85,70640,25.1717282185494,25.6239149530144,24.964475965253,25.2941954591337,74984.950719795,0.0,1.0
2023-10-30,27.2,27.25,26.845,26.96,45386,25.6239149530144,25.6710177378545,25.2894851806497,25.3978215857819,48177.6185357957,0.0,1.0
2023-10-31,27.32,27.4,27.02,27.23,37511,25.7369616366306,25.8123260923748,25.45434492759,25.6521766239184,39818.2401819115,0.0,1.0
2023-11-01,27.75,27.92,27.13,27.39,45595,26.1420455862555,26.3021950547118,25.5579710542382,25.8029055354068,48399.4737835369,0.0,1.0
2023-11-02,29.07,29.08,28.04,28.04,71873,27.3855591060341,27.3949796630021,26.4152417383281,26.4152417383281,76293.7905306317,0.0,1.0
2023-11-03,29.86,30.11,28.97,29.66,69088,28.1297831065077,28.3652970307082,27.2913535363539,27.9413719671473,73337.4897413532,0.0,1.0
2023-11-06,30.0,30.205,29.6,29.84,44752,28.26167090406,28.4547923219044,27.8848486253392,28.1109419925717,47504.6222340354,0.0,1.0
2023-11-07,29.6,29.96,29.36,29.6485,42725,27.8848486253392,28.2239886761879,27.6587552581067,27.9305383266341,45352.9447834547,0.0,1.0
2023-11-08,29.49,29.51,28.99,29.51,38844,27.781222498691,27.800063612627,27.31019465029,27.800063612627,41233.230828988,0.0,1.0
2023-11-09,29.42,29.84,29.29,29.79,42601,27.7152785999148,28.1109419925717,27.5928113593306,28.0638392077316,45221.3177465174,0.0,1.0
2023-11-10,29.38,29.62,29.0,29.49,45104,27.6775963720427,27.9036897392752,27.319615207258,27.781222498691,47878.2731775996,0.0,1.0
2023-11-13,29.49,29.565,29.22,29.37,28137,27.781222498691,27.8518766759511,27.5268674605544,27.6681758150747,29867.6607927926,0.0,1.0
2023-11-14,31.08,31.2,30.05,30.05,111388,29.2790910566061,29.3921377402224,28.3087736889001,28.3087736889001,118239.293470789,0.0,1.0
2023-11-15,31.22,31.35,30.98,31.07,58209,29.4109788541584,29.5334460947427,29.1848854869259,29.2696704996381,61789.3402668254,0.0,1.0
2023-11-16,30.97,31.32,30.7,31.15,36891,29.1754649299579,29.5051844238386,28.9211098918214,29.3450349553823,39160.1049972248,0.0,1.0
2023-11-17,31.39,31.68,31.22,31.33,50751,29.5711283226148,29.8443244746873,29.4109788541584,29.5146049808066,53872.610900061,0.0,1.0
2023-11-20,31.5,31.68,31.31,31.51,72405,29.674754449263,29.8443244746873,29.4957638668706,29.684175006231,76858.5129794274,0.0,1.0
2023-11-21,31.02,31.57,30.94,31.4,51400,29.222567714798,29.7406983480391,29.1472032590539,29.5805488795828,54561.5298272574,0.0,1.0
2023-11-22,30.84,31.31,30.73,31.11,29462,29.2696704996381,29.7157387595224,29.1652715451971,29.5259224787206,31042.6480547922,0.23,1.0
2023-11-24,31.24,31.46,30.72,30.72,20608,29.6493030612417,29.8581009701237,29.155780731157,29.155780731157,21713.6274222102,0.0,1.0
2023-11-27,30.86,31.36,30.86,31.36,35473,29.2886521277183,29.7631928297228,29.2886521277183,29.7631928297228,37376.1406030698,0.0,1.0
2023-11-28,30.5,31.06,30.475,31.02,42340,28.9469828222751,29.4784684085201,28.9232557871748,29.4405051523597,44611.5578928756,0.0,1.0
2023-11-29,31.11,31.44,30.79,30.79,35351,29.5259224787206,29.8391193420435,29.2222164294377,29.2222164294377,37247.5952543941,0.0,1.0
2023-11-30,30.99,31.54,30.93,31.24,73674,29.4120327102395,29.9340274824444,29.3550878259989,29.6493030612417,77626.6394945611,0.0,1.0
2023-12-01,31.7,31.73,30.53,30.97,146759,30.0858805070859,30.1143529492061,28.9754552643953,29.3930510821593,154632.678904122,0.0,1.0
2023-12-04,32.27,32.39,31.68,31.68,110986,30.626856907371,30.7407466758521,30.0668988790057,30.0668988790057,116940.443181358,0.0,1.0
2023-12-05,32.0,32.35,31.955,32.27,48023,30.3706049282886,30.7027834196917,30.3278962651082,30.626856907371,50599.4531102873,0.0,1.0
2023-12-06,31.93,32.92,31.85,32.23,75229,30.304169230008,31.2437598199769,30.2282427176872,30.5888936512107,79265.0658649772,0.0,1.0
2023-12-07,32.06,32.3,31.8,31.89,82830,30.4275498125291,30.6553293494913,30.1807886474868,30.2662059738476,87273.8625476356,0.0,1.0
2023-12-08,32.32,32.53,32.2,32.2,81331,30.6743109775715,30.8736180724134,30.5604212090904,30.5604212090904,85694.4405995622,0.0,1.0
2023-12-11,32.3,32.49,32.04,32.37,68461,30.6553293494913,30.835654816253,30.4085681844489,30.7217650477719,72133.9599646707,0.0,1.0
2023-12-12,32.3,32.45,32.145,32.45,63436,30.6553293494913,30.7976915600926,30.5082217318699,30.7976915600926,66839.3667097888,0.0,1.0
2023-12-13,34.16,34.27,32.17,32.23,175355,32.4206207609481,32.5250197153891,30.5319487669701,30.5888936512107,184762.865713396,0.0,1.0
2023-12-14,34.71,35.72,34.37,34.82,169790,32.942615533153,33.9011877512021,32.61992785579,33.047014487594,178899.301243065,0.0,1.0
2023-12-15,34.65,35.065,34.38,34.83,792544,32.8856706489125,33.2795394315762,32.62941866983,33.0565053016341,835064.301810373,0.0,1.0
2023-12-18,34.42,34.8,34.27,34.71,130227,32.6673819259904,33.0280328595138,32.5250197153891,32.942615533153,137213.730508161,0.0,1.0
2023-12-19,35.01,35.1,34.45,34.66,121655,33.2273399543557,33.3127572807165,32.6958543681107,32.8951614629526,128181.839288091,0.0,1.0
2023-12-20,34.44,35.575,34.38,35.0,131801,32.6863635540706,33.7635709476208,32.62941866983,33.2178491403156,138872.176236157,0.0,1.0
2023-12-21,34.3,34.64,34.06,34.52,85870,32.5534921575093,32.8761798348724,32.3257126205472,32.7622900663913,90476.9597605393,0.0,1.0
2023-12-22,34.6,34.99,30.74,34.46,63660,32.838216578712,33.2083583262756,29.1747623592372,32.7053451821508,67075.3843991607,0.0,1.0
2023-12-26,35.28,35.32,34.4,34.6,51947,33.4835919334382,33.5215551895985,32.6484002979102,32.838216578712,54733.9772758906,0.0,1.0
2023-12-27,35.73,35.75,35.03,35.47,49958,33.9106785652422,33.9296601933224,33.2463215824359,33.6639174001999,52638.2666323165,0.0,1.0
2023-12-28,35.36,35.83,35.25,35.59,62753,33.5595184457589,34.0055867056431,33.4551194913179,33.777807168681,66119.7234872844,0.0,1.0
2023-12-29,34.66,35.32,34.58,35.32,46356,32.8951614629526,33.5215551895985,32.8192349506318,33.5215551895985,48843.0178951852,0.0,1.0
2024-01-02,34.54,35.26,33.86,34.14,63428,32.7812716944715,33.464610305358,32.1358963397454,32.4016391328679,66830.9375065969,0.0,1.0
2024-01-03,33.81,34.79,33.715,34.43,59210,32.0884422695449,33.0185420454737,31.9982795361641,32.6768727400305,62386.6401236931,0.0,1.0
2024-01-04,33.74,34.21,33.6,33.87,43432,32.0220065712643,32.4680748311485,31.889135174703,32.1453871537854,45762.1441285634,0.0,1.0
2024-01-05,33.76,34.26,33.5,33.5,69248,32.0409881993445,32.515528901349,31.7942270343021,31.7942270343021,72963.182828669,0.0,1.0
2024-01-08,33.67,33.83,33.26,33.56,37091,31.9555708729836,32.1074238976251,31.5664474973399,31.8511719185427,39080.9469486219,0.0,1.0
2024-01-09,33.11,33.33,32.88,33.33,43526,31.4240852867386,31.6328831956206,31.2057965638165,31.6328831956206,45861.1872660677,0.0,1.0
2024-01-10,33.04,33.2379,32.75,32.98,48994,31.357649588458,31.5454727983113,31.0824159812953,31.3007047042174,51622.5476476983,0.0,1.0
2024-01-11,32.85,33.375,32.36,32.92,53224,31.1773241216962,31.675591858801,30.7122742337318,31.2437598199769,56079.4888353901,0.0,1.0
2024-01-12,32.58,33.31,32.3,33.02,57895,30.9210721426138,31.6139015675404,30.6553293494913,31.3386679603778,61001.0898490325,0.0,1.0
2024-01-16,31.87,32.38,31.62,32.2,66031,30.2472243457674,30.731255861812,30.0099539947652,30.5604212090904,69573.5894951458,0.0,1.0
2024-01-17,32.13,32.23,31.4,31.4,71041,30.4939855108098,30.5888936512107,29.8011560858832,29.8011560858832,74852.3779940428,0.0,1.0
2024-01-18,32.44,32.445,32.05,32.18,43434,30.7882007460525,30.7929461530726,30.418058998489,30.5414395810102,45764.2514293614,0.0,1.0
2024-01-19,32.48,32.67,31.88,32.67,53003,30.8261640022129,31.0064894689746,30.2567151598075,31.0064894689746,55846.6320972151,0.0,1.0
2024-01-22,33.47,33.56,32.655,32.76,53800,31.7657545921818,31.8511719185427,30.9922532479145,31.0919067953354,56686.3914652034,0.0,1.0
2024-01-23,32.95,33.91,32.0,33.75,42096,31.2722322620972,32.1833504099458,30.3706049282886,32.0314973853044,44354.4671955241,0.0,1.0
2024-01-24,33.24,33.41,32.96,33.35,33328,31.5474658692598,31.7088097079413,31.2817230761372,31.6518648237008,35116.0604972545,0.0,1.0
2024-01-25,33.61,34.48,32.5,33.62,103873,31.8986259887431,32.7243268102309,30.8451456302931,31.9081168027832,109445.827893403,0.0,1.0
2024-01-26,33.06,33.995,32.54,33.94,50714,31.3766312165381,32.2640223292866,30.8831088864534,32.2118228520661,53434.8263339466,0.0,1.0
2024-01-29,33.5,33.54,32.1303,33.05,77617,31.7942270343021,31.8321902904625,30.494270235231,31.367140402498,81781.1830177451,0.0,1.0
2024-01-30,33.12,33.375,32.91,33.21,75096,31.4335761007787,31.675591858801,31.2342690059368,31.5189934271395,79124.9303619128,0.0,1.0
2024-01-31,31.47,32.82,31.47,32.72,105597,29.8675917841638,31.148851679576,29.8675917841638,31.0539435391751,111262.321181247,0.0,1.0
2024-02-01,31.2,32.56,30.16,31.74,68933,29.6113398050814,30.9020905145336,28.624295144912,30.1238437632462,72631.2829529899,0.0,1.0
2024-02-02,30.83,31.58,30.65,30.7,55094,29.260179685598,29.9719907386048,29.0893450328764,29.1367991030769,58049.8150814854,0.0,1.0
2024-02-05,30.71,30.85,30.2,30.48,60651,29.1462899171169,29.2791613136782,28.6622584010724,28.9280011941949,63904.9503486255,0.0,1.0
2024-02-06,30.76,30.945,30.375,30.72,66732,29.1937439873174,29.3693240470591,28.8283476467739,29.155780731157,70312.1984248318,0.0,1.0
2024-02-07,30.4,30.83,29.6,30.83,42826,28.8520746818742,29.260179685598,28.0928095586669,29.260179685598,45123.6319867806,0.0,1.0
2024-02-08,30.64,30.7,30.22,30.45,39614,29.0798542188363,29.1367991030769,28.6812400291525,28.8995287520746,41739.3069052522,0.0,1.0
2024-02-09,31.35,31.42,30.48,30.88,49151,29.7537020156827,29.8201377139634,28.9280011941949,29.3076337557985,51787.9707603385,0.0,1.0
2024-02-12,32.19,32.51,31.35,31.35,61319,30.5509303950503,30.8546364443332,29.7537020156827,29.7537020156827,64608.788815145,0.0,1.0
2024-02-13,30.2,31.26,29.91,31.26,97347,28.6622584010724,29.6682846893219,28.3870247939097,29.6682846893219,102569.705389649,0.0,1.0
2024-02-14,30.74,30.78,30.125,30.61,55534,29.1747623592372,29.2127256153976,28.5910772957717,29.051381776716,58513.4212570372,0.0,1.0
2024-02-15,31.58,31.83,30.71,30.85,63679,30.1902794615269,30.4292778739835,29.3585649861776,29.4924040971534,66610.2750907856,0.23,1.0
2024-02-16,31.02,31.63,31.0,31.38,43926,29.6549230176239,30.2380791440182,29.6358031446274,29.9990807315615,45948.0039516615,0.0,1.0
2024-02-20,30.75,31.28,30.36,30.64,29424,29.3968047321707,29.9034813665789,29.0239672087383,29.2916454306898,30778.4471218342,0.0,1.0
2024-02-21,30.39,30.56,30.12,30.56,45081,29.0526470182331,29.2151659387036,28.7945287327799,29.2151659387036,47156.1709726552,0.0,1.0
2024-02-22,30.04,31.62,29.92,30.3,52430,28.7180492407938,30.2285192075199,28.6033300028146,28.9666075897487,54843.460528744,0.0,1.0
2024-02-23,30.28,30.62,29.81,29.9,24321,28.9474877167522,29.2725255576932,28.4981707013336,28.584210129818,25440.5455563529,0.0,1.0
2024-02-26,30.0,30.37,29.66,30.15,37859,28.6798094948007,29.0335271452366,28.3547716538596,28.8232085422747,39601.7274872729,0.0,1.0
2024-02-27,29.98,30.49,29.85,30.21,28230,28.6606896218042,29.1482463832158,28.5364104473267,28.8805681612643,29529.4848507809,0.0,1.0
2024-02-28,29.84,30.09,29.73,29.73,31495,28.5268505108284,28.7658489232851,28.4216912093475,28.4216912093475,32944.7795032004,0.0,1.0
2024-02-29,30.3,31.465,29.93,30.37,45719,28.9666075897487,30.0803401917968,28.6128899393128,29.0335271452366,47823.5394223469,0.0,1.0
2024-03-01,30.11,30.35,29.56,30.27,53918,28.7849687962816,29.01440727224,28.259172288877,28.9379277802539,56399.956223323,0.0,1.0
2024-03-04,30.56,31.43,30.31,30.34,62407,29.2151659387036,30.0468804140529,28.976167526247,29.0048473357418,65279.7223196134,0.0,1.0
2024-03-05,30.89,31.184,30.33,30.33,51838,29.5306438431464,29.8117059761955,28.9952873992435,28.9952873992435,54224.2095534815,0.0,1.0
2024-03-06,30.74,32.155,30.1,30.91,47698,29.3872447956724,30.7399758101772,28.7754088597834,29.549763716143,49893.6368548548,0.0,1.0
2024-03-07,30.71,31.33,30.555,30.99,30311,29.3585649861776,29.9512810490702,29.2103859704545,29.6262432081291,31706.2775526752,0.0,1.0
2024-03-08,30.99,32.12,30.91,31.14,41004,29.6262432081291,30.7065160324333,29.549763716143,29.7696422556031,42891.4982933553,0.0,1.0
2024-03-11,30.77,30.93,30.54,30.73,25300,29.4159246051672,29.5688835891395,29.1960460657071,29.3776848591742,26464.6109360524,0.0,1.0
2024-03-12,30.69,30.88,30.32,30.88,33703,29.3394451131811,29.5210839066482,28.9857274627452,29.5210839066482,35254.4182758013,0.0,1.0
2024-03-13,30.55,31.12,30.41,30.51,42233,29.2056060022054,29.7505223826066,29.0717668912296,29.1673662562123,44177.0716862568,0.0,1.0
2024-03-14,29.66,30.4,29.5,30.4,50496,28.3547716538596,29.0622069547314,28.2018126698873,29.0622069547314,52820.4345386126,0.0,1.0
2024-03-15,30.04,30.595,29.57,29.57,172787,28.7180492407938,29.2486257164476,28.2687322253752,28.2687322253752,180740.740308604,0.0,1.0
2024-03-18,29.57,30.075,29.48,30.02,109239,28.2687322253752,28.7515090185377,28.1826927968908,28.6989293677972,114267.495416736,0.0,1.0
2024-03-19,29.96,30.185,29.52,29.52,77926,28.6415697488076,28.8566683200186,28.2209325428839,28.2209325428839,81513.0937471469,0.0,1.0
2024-03-20,31.17,31.415,29.6,29.77,57455,29.7983220650979,30.0325405093055,28.29741203487,28.4599309553406,60099.7715941062,0.0,1.0
2024-03-21,31.68,31.87,31.0,31.24,78854,30.2858788265095,30.4675176199766,29.6358031446274,29.8652416205858,82483.8114921531,0.0,1.0
2024-03-22,31.65,31.68,31.03,31.68,65963,30.2571990170147,30.2858788265095,29.6644829541222,30.2858788265095,68999.4122994001,0.0,1.0
2024-03-25,31.64,32.17,31.54,31.83,37880,30.2476390805165,30.7543157149246,30.1520397155338,30.4292778739835,39623.6941603819,0.0,1.0
2024-03-26,31.25,31.98,31.2,31.73,37615,29.8748015570841,30.5726769214575,29.8270018745927,30.3336785090009,39346.4956663876,0.0,1.0
2024-03-27,32.37,32.37,31.42,31.42,81779,30.9455144448899,30.9455144448899,30.0373204775546,30.0373204775546,85543.4552466177,0.0,1.0
2024-03-28,32.68,32.92,31.97,32.31,86373,31.2418724763362,31.4713109522946,30.5631169849593,30.8881548259004,90348.9264972193,0.0,1.0
2024-04-01,31.81,32.445,31.65,32.37,57685,30.410158000987,31.017213968627,30.2571990170147,30.9455144448899,60340.3589662521,0.0,1.0
2024-04-02,31.2,31.7,31.13,31.46,60770,29.8270018745927,30.3049986995061,29.7600823191049,30.0755602235477,63567.3678491661,0.0,1.0
2024-04-03,31.06,31.43,30.99,30.99,37610,29.693162763617,30.0468804140529,29.6262432081291,29.6262432081291,39341.2655061236,0.0,1.0
2024-04-04,31.19,31.645,31.1,31.52,32976,29.8174419380945,30.2524190487656,29.7314025096101,30.1329198425373,34493.9529734095,0.0,1.0
2024-04-05,30.99,31.1799,30.85,31.01,27443,29.6262432081291,29.8077864022312,29.4924040971534,29.6453630811257,28706.2576252207,0.0,1.0
2024-04-08,31.41,31.53,30.9,31.25,34214,30.0277605410563,30.1424797790355,29.5402037796447,29.8748015570841,35788.9406547864,0.0,1.0
2024-04-09,31.35,31.44,31.09,31.09,45046,29.9704009220667,30.0564403505511,29.7218425731118,29.7218425731118,47119.5598508069,0.0,1.0
2024-04-10,29.6,31.195,28.86,30.6,72575,28.29741203487,29.8222219063436,27.5899767339983,29.2534056846967,75915.7762325691,0.0,1.0
2024-04-11,29.51,29.89,29.18,29.89,42911,28.2113726063856,28.5746501933198,27.8958947019428,28.5746501933198,44886.281418061,0.0,1.0
2024-04-12,29.64,29.64,29.15,29.2,38228,28.3356517808631,28.3356517808631,27.867214892448,27.9150145749393,39987.7133147592,0.0,1.0
2024-04-15,29.54,29.98,29.24,29.92,47091,28.2400524158804,28.6606896218042,27.9532543209324,28.6033300028146,49258.6953988,0.0,1.0
2024-04-16,29.28,29.54,28.86,29.38,28088,27.9914940669255,28.2400524158804,27.5899767339983,28.0870934319081,29380.9482992821,0.0,1.0
2024-04-17,29.32,29.79,29.03,29.29,49437,28.0297338129185,28.4790508283371,27.7524956544688,28.0010540034237,51712.6865946886,0.0,1.0
2024-04-18,29.86,29.86,29.0,29.22,71886,28.545970383825,28.545970383825,27.723815844974,27.9341344479359,75195.060148184,0.0,1.0
2024-04-19,31.13,31.23,29.68,29.68,74177,29.7600823191049,29.8556816840875,28.3738915268562,28.3738915268562,77591.519581168,0.0,1.0
2024-04-22,31.13,31.32,30.7,31.02,42737,29.7600823191049,29.9417211125719,29.3490050496794,29.6549230176239,44704.2718408722,0.0,1.0
2024-04-23,31.64,31.77,30.83,31.2,28942,30.2476390805165,30.3719182549939,29.4732842241568,29.8270018745927,30274.2596723805,0.0,1.0
2024-04-24,31.76,31.8,31.13,31.26,47222,30.3623583184957,30.4005980644887,29.7600823191049,29.8843614935823,49395.7255977179,0.0,1.0
2024-04-25,31.38,31.84,30.425,31.84,58100,29.9990807315615,30.4388378104818,29.086106795977,30.4388378104818,60774.4622681677,0.0,1.0
2024-04-26,31.51,31.56,31.145,31.19,30892,30.123359906039,30.1711595885303,29.7744222238523,29.8174419380945,32314.0221753569,0.0,1.0
2024-04-29,31.45,31.75,31.32,31.51,39740,30.0660002870494,30.3527983819974,29.9417211125719,30.123359906039,41569.3137786055,0.0,1.0
2024-04-30,30.96,31.23,30.88,31.08,44498,29.5975633986343,29.8556816840875,29.5210839066482,29.7122826366135,46546.3342858679,0.0,1.0
2024-05-01,31.62,31.81,30.8,31.19,39751,30.2285192075199,30.410158000987,29.444604414662,29.8174419380945,41580.8201311865,0.0,1.0
2024-05-02,32.29,32.34,31.77,31.77,41073,30.8690349529038,30.9168346353952,30.3719182549939,30.3719182549939,42963.6745049991,0.0,1.0
2024-05-03,32.26,32.5,31.73,32.49,31892,30.840355143409,31.0697936193674,30.3336785090009,31.0602336828692,33360.0542281653,0.0,1.0
2024-05-06,32.35,32.5,32.325,32.33,35725,30.9263945718934,31.0697936193674,30.9024947306477,30.9072746988969,37369.4950865799,0.0,1.0
2024-05-07,32.31,32.745,32.28,32.33,62474,30.8881548259004,31.304012063575,30.8594750164055,30.9072746988969,65349.8064671514,0.0,1.0
2024-05-08,32.58,32.6725,32.15,32.15,57254,31.1462731113536,31.2347025239625,30.7351958419281,30.7351958419281,59889.5191514916,0.0,1.0
2024-05-09,32.99,33.0,32.315,32.75,53951,31.5382305077825,31.5477904442808,30.8929347941495,31.3087920318241,56434.4752810656,0.0,1.0
2024-05-10,32.85,33.01,32.61,32.91,36692,31.4043913968068,31.557350380779,31.1749529208484,31.4617510157964,38381.0080816455,0.0,1.0
2024-05-13,32.89,33.22,32.5814,33.19,41109,31.4426311427998,31.7581090472426,31.1476115024633,31.7294292377478,43001.3316589002,0.0,1.0
2024-05-14,32.63,33.08,32.4,33.08,27199,31.413951333305,31.847180818441,31.1925229297911,31.847180818441,28251.8859402151,0.23,1.0
2024-05-15,33.21,33.22,32.69,33.02,35322,31.9723360030359,31.9819633249278,31.4717152646565,31.7894168870896,36689.3310482104,0.0,1.0
2024-05-16,33.0,33.21,32.9,32.985,60193,31.7701622433057,31.9723360030359,31.6738890243866,31.7557212604679,62523.0990256762,0.0,1.0
2024-05-17,33.22,33.435,32.86,33.19,47137,31.9819633249278,32.1889507456038,31.635379736819,31.953081359252,48961.6951933496,0.0,1.0
2024-05-20,32.78,33.48,32.78,33.17,41566,31.5583611616837,32.2322736941174,31.5583611616837,31.9338267154682,43175.0391922857,0.0,1.0
2024-05-21,32.88,33.16,32.81,32.83,33108,31.6546343806028,31.9241993935763,31.5872431273594,31.6064977711432,34389.6260784823,0.0,1.0
2024-05-22,32.65,32.985,32.515,32.74,45865,31.4332059770888,31.7557212604679,31.3032371315481,31.519851874116,47640.4554817444,0.0,1.0
2024-05-23,31.94,32.78,31.82,32.66,52247,30.7496661227632,31.5583611616837,30.6341382600602,31.4428332989808,54269.5056700031,0.0,1.0
2024-05-24,31.89,32.18,31.72,32.18,35964,30.7015295133036,30.980721848169,30.5378650411411,30.980721848169,37356.1831668037,0.0,1.0
2024-05-28,31.45,32.185,31.41,32.07,43545,30.2779273500595,30.985535509115,30.2394180624919,30.874821307358,45230.6472027158,0.0,1.0
2024-05-29,31.06,31.28,30.68,30.96,45234,29.902461796275,30.1142628778971,29.5366235643824,29.8061885773559,46985.0291782672,0.0,1.0
2024-05-30,31.6,31.83,31.24,31.45,39967,30.4223371784382,30.6437655819522,30.0757535903294,30.2779273500595,41514.1411585931,0.0,1.0
2024-05-31,31.74,31.94,31.55,31.89,51331,30.557119684925,30.7496661227632,30.3742005689787,30.7015295133036,53318.0468839728,0.0,1.0
2024-06-03,31.41,32.09,31.3464,32.09,38190,30.2394180624919,30.8940759511418,30.1781882952593,30.8940759511418,39668.3526621131,0.0,1.0
2024-06-04,31.36,31.42,31.115,31.2,41800,30.1912814530323,30.2490453843838,29.9554120666805,30.0372443027618,43418.0974411188,0.0,1.0
2024-06-05,31.59,31.705,31.29,31.63,46495,30.4127098565463,30.5234240583033,30.123890199789,30.4512191441139,48294.8430747564,0.0,1.0
2024-06-06,31.6,31.95,31.26,31.45,42541,30.4223371784382,30.7592934446551,30.0950082341132,30.2779273500595,44187.7818957568,0.0,1.0
2024-06-07,31.4,31.68,31.11,31.11,57149,30.2297907406,30.4993557535735,29.9505984057346,29.9505984057346,59361.2643699162,0.0,1.0
2024-06-10,30.91,31.29,30.79,31.29,29613,29.7580519678964,30.123890199789,29.6425241051934,30.123890199789,30759.3330029629,0.0,1.0
2024-06-11,30.68,30.685,30.36,30.6,39730,29.5366235643824,29.5414372253284,29.2285492638413,29.4596049892471,41267.9667783648,0.0,1.0
2024-06-12,31.24,32.2,31.14,31.6,52667,30.0757535903294,30.9999764919529,29.9794803714103,30.4223371784382,54705.7640653446,0.0,1.0
2024-06-13,30.76,31.14,30.4618,31.14,22892,29.6136421395177,29.9794803714103,29.3265554007009,29.9794803714103,23778.1599670357,0.0,1.0
2024-06-14,30.32,30.6,30.17,30.34,26444,29.1900399762736,29.4596049892471,29.045630147895,29.2092946200574,27467.6595390657,0.0,1.0
2024-06-17,30.61,30.64,30.11,30.11,32428,29.469232311139,29.4981142768148,28.9878662165435,28.9878662165435,33683.3029622153,0.0,1.0
2024-06-18,30.9,30.99,30.4,30.69,40229,29.7484246460045,29.8350705430316,29.2670585514089,29.5462508862743,41786.2833004489,0.0,1.0
2024-06-20,30.52,31.08,30.05,30.63,45396,29.3825864141118,29.9217164400588,28.930102285192,29.4884869549229,47153.3002736132,0.0,1.0
2024-06-21,30.34,30.74,30.25,30.6,89835,29.2092946200574,29.5943874957339,29.1226487230302,29.4596049892471,93312.554632127,0.0,1.0
2024-06-24,30.78,31.13,30.11,30.17,44987,29.6328967833015,29.9698530495184,28.9878662165435,29.045630147895,46728.4676933878,0.0,1.0
2024-06-25,30.7,31.0,30.66,30.7,48462,29.5558782081662,29.8446978649236,29.5173689205986,29.5558782081662,50337.9865596053,0.0,1.0
2024-06-26,31.37,31.625,30.3,30.4,70378,30.2009087749243,30.446405483168,29.1707853324898,29.2670585514089,73102.3651127046,0.0,1.0
2024-06-27,31.96,31.99,31.25,31.55,37494,30.768920766547,30.7978027322227,30.0853809122213,30.3742005689787,38945.4101784045,0.0,1.0
2024-06-28,32.88,33.1,32.06,32.25,381696,31.6546343806028,31.8664354622248,30.8651939854661,31.0481131014124,396471.62968625,0.0,1.0
2024-07-01,32.5,32.88,32.325,32.67,53578,31.2887961487102,31.6546343806028,31.1203180156017,31.4524606208727,55652.0292990493,0.0,1.0
2024-07-02,32.74,32.85,32.35,32.63,59350,31.519851874116,31.6257524149271,31.1443863203315,31.413951333305,61647.4661035981,0.0,1.0
2024-07-03,32.48,32.88,32.37,32.88,41888,31.2695415049264,31.6546343806028,31.1636409641153,31.6546343806028,43509.5039620474,0.0,1.0
2024-07-05,31.82,32.39,31.67,32.39,35577,30.6341382600602,31.1828956078992,30.4897284316816,31.1828956078992,36954.2022168106,0.0,1.0
2024-07-08,32.24,32.51,31.85,32.14,33350,31.0384857795205,31.2984234706021,30.663020225736,30.9422125606014,34640.9940110361,0.0,1.0
2024-07-09,32.68,32.7,31.98,32.15,28603,31.4620879427646,31.4813425865484,30.7881754103308,30.9518398824933,29710.2354332134,0.0,1.0
2024-07-10,33.25,33.34,32.61,32.81,36463,32.0108452906035,32.0974911876307,31.3946966895212,31.5872431273594,37874.4996888879,0.0,1.0
2024-07-11,34.55,34.85,33.21,33.78,100384,33.2623971365519,33.5512167933092,31.9723360030359,32.5210933508748,104269.911328451,0.0,1.0
2024-07-12,34.82,35.29,34.51,34.98,66297,33.5223348276335,33.9748189565533,33.2238878489843,33.6763719779041,68863.3877046375,0.0,1.0
2024-07-15,36.23,36.46,34.81,35.27,106976,34.8797872143929,35.1012156179069,33.5127075057416,33.9555643127695,111117.090714381,0.0,1.0
2024-07-16,37.83,38.09,36.18,36.62,106464,36.4201587170987,36.6704690862883,34.8316506049334,35.2552527681774,110585.27095625,0.0,1.0
2024-07-17,38.16,38.32,36.8,37.52,120881,36.7378603395317,36.8918974898023,35.4285445622318,36.1217117384494,125560.359731576,0.0,1.0
2024-07-18,37.42,38.58,37.2701,37.82,53015,36.0254385195303,37.142207858992,35.8811249643706,36.4105313952067,55067.2353071988,0.0,1.0
2024-07-19,37.25,38.205,37.1,37.49,81603,35.8617740473678,36.7811832880453,35.7173642189892,36.0928297727737,84761.8900834358,0.0,1.0
2024-07-22,38.16,38.36,36.77,37.25,72695,36.7378603395317,36.9304067773699,35.3996625965561,35.8617740473678,75509.057260338,0.0,1.0
2024-07-23,39.01,39.63,37.84,37.93,117558,37.5561827003441,38.1530766576426,36.4297860389906,36.5164319360178,122108.724856054,0.0,1.0
2024-07-24,38.55,39.66,38.55,38.93,84316,37.1133258933162,38.1819586233183,37.1133258933162,37.4791641252088,87579.9115752481,0.0,1.0
2024-07-25,39.3,40.0,38.53,38.66,127166,37.8353750352095,38.5092875676433,37.0940712495324,37.2192264341273,132088.65500472,0.0,1.0
2024-07-26,39.41,40.24,38.84,39.95,78851,37.9412755760206,38.7403432930492,37.3925182281817,38.4611509581838,81903.3588834845,0.0,1.0
2024-07-29,38.32,39.78,38.03,39.4,82315,36.8918974898023,38.2974864860213,36.6127051549369,37.9316482541287,85501.4519345859,0.0,1.0
2024-07-30,38.78,38.89,38.355,38.64,43910,37.3347542968302,37.4406548376412,36.925593116424,37.1999717903434,45609.7765224766,0.0,1.0
2024-07-31,38.39,39.33,38.26,39.08,83406,36.9592887430457,37.8642570008853,36.8341335584508,37.6235739535875,86634.6850520083,0.0,1.0
2024-08-01,38.18,39.24,37.72,38.87,105190,36.7571149833155,37.7776111038581,36.3142581762876,37.4214001938574,109261.953823715,0.0,1.0
2024-08-02,37.74,37.93,36.89,36.89,81090,36.3335128200715,36.5164319360178,35.515190459259,35.515190459259,84229.0316148401,0.0,1.0
2024-08-05,37.0,37.05,35.57,36.45,112968,35.6210910000701,35.6692276095296,34.2443839695268,35.091588296015,117341.043821251,0.0,1.0
2024-08-06,37.45,37.79,36.79,36.9,113943,36.054320485206,36.381649429531,35.4189172403399,35.5248177811509,118353.786524722,0.0,1.0
2024-08-07,37.28,38.12,37.145,37.89,45935,35.8906560130436,36.6993510519641,35.7606871675028,36.4779226484501,47713.1652143011,0.0,1.0
2024-08-08,37.66,37.9,37.19,37.85,40057,36.2564942449362,36.487549970342,35.8040101160164,36.4394133608825,41607.625100452,0.0,1.0
2024-08-09,37.24,38.01,36.7,37.95,59121,35.8521467254759,36.593450511153,35.3322713433127,36.5356865798016,61409.6014070905,0.0,1.0
2024-08-12,36.94,37.76,36.48,37.33,33183,35.5633270687186,36.3527674638553,35.1204702616907,35.9387926225031,34467.5293633647,0.0,1.0
2024-08-13,37.26,37.37,36.68,37.37,30590,35.8714013692597,35.9773019100708,35.3130166995289,35.9773019100708,31774.1531273642,0.0,1.0
2024-08-14,37.03,37.18,36.62,37.02,25618,35.6499729657458,35.7943827941245,35.2552527681774,35.6403456438539,26609.6846948943,0.0,1.0
2024-08-15,37.79,38.38,37.72,37.77,38948,36.381649429531,36.9496614211537,36.3142581762876,36.3623947857472,40455.6951946577,0.0,1.0
2024-08-16,38.08,38.36,37.62,37.62,35158,36.8918974898023,37.1631614419332,36.4462495684444,36.4462495684444,36290.2623908157,0.24,1.0
2024-08-19,38.3,38.335,37.93,38.15,70932,37.1050334521908,37.1389414462072,36.7465775154464,36.959713477835,73216.3630441249,0.0,1.0
2024-08-20,37.78,38.38,37.56,38.23,92746,36.6012575410906,37.182537438514,36.388121578702,37.0372174641581,95732.8822941747,0.0,1.0
2024-08-21,37.91,38.14,37.18,38.14,49276,36.7272015188657,36.9500254795446,36.0199776436672,36.9500254795446,50862.9321795845,0.0,1.0
2024-08-22,38.24,38.34,37.92,38.01,32431,37.0469054624485,37.1437854453524,36.7368895171561,36.8240815017696,33475.4394333166,0.0,1.0
2024-08-23,39.96,40.48,38.47,38.59,91491,38.7132411683955,39.2170170794957,37.2697294231275,37.3859854026121,94437.4650548415,0.0,1.0
2024-08-26,40.0,40.42,39.915,40.25,51446,38.751993161557,39.1588890897534,38.6696451760887,38.9941931188168,53102.8169679136,0.0,1.0
2024-08-27,40.09,40.17,39.24,39.839,60046,38.8391851461705,38.9166891324936,38.0157052914874,38.5960163890818,61979.7797235031,0.0,1.0
2024-08-28,39.99,40.56,39.7,39.88,64580,38.7423051632666,39.2945210658188,38.4613532128453,38.6357371820724,66659.7970646476,0.0,1.0
2024-08-29,40.15,40.51,39.52,40.33,67824,38.8973131359129,39.2460810743669,38.2869692436183,39.0716971051399,70008.2699924535,0.0,1.0
2024-08-30,40.28,40.39,39.82,40.35,61691,39.0232571136879,39.1298250948822,38.57760919233,39.0910731017206,63677.7569017525,0.0,1.0
2024-09-03,39.82,40.39,39.69,39.98,79785,38.57760919233,39.1298250948822,38.451665214555,38.7326171649762,82354.4736575241,0.0,1.0
2024-09-04,39.25,39.815,39.23,39.77,45628,38.0253932897778,38.5727651931848,38.006017293197,38.5291692008781,47097.4484432601,0.0,1.0
2024-09-05,39.14,39.39,38.68,39.39,35328,37.9188253085835,38.1610252658433,37.4731773872256,38.1610252658433,36465.7372359844,0.0,1.0
2024-09-06,38.37,39.37,38.37,39.31,29526,37.1728494402236,38.1416492692625,37.1728494402236,38.0835212795202,30476.8839908761,0.0,1.0
2024-09-09,38.44,38.89,38.26,38.45,56672,37.2406654282563,37.6766253513238,37.0662814590293,37.2503534265467,58497.1201493915,0.0,1.0
2024-09-10,38.9,38.94,38.2325,38.435,54917,37.6863133496142,37.7250653427758,37.0396394637307,37.2358214291111,56685.6004242683,0.0,1.0
2024-09-11,38.33,38.87,37.54,38.68,137467,37.134097447062,37.657249354743,36.3687455821213,37.4731773872256,141894.120828212,0.0,1.0
2024-09-12,38.42,38.655,38.14,38.52,36061,37.2212894316755,37.4489573914997,36.9500254795446,37.3181694145794,37222.3434801526,0.0,1.0
2024-09-13,39.32,39.43,38.73,38.79,44042,38.0932092778106,38.1997772590048,37.5216173786776,37.5797453684199,45460.3713583339,0.0,1.0
2024-09-16,39.79,39.91,38.98,39.43,56120,38.5485451974588,38.6648011769435,37.7638173359373,38.1997772590048,57927.3430050793,0.0,1.0
2024-09-17,39.66,40.63,39.58,40.04,72001,38.4226012196838,39.3623370538515,38.3450972333607,38.7907451547186,74319.790158744,0.0,1.0
2024-09-18,39.75,41.02,38.88,39.64,61510,38.5097932042973,39.7401689871767,37.6669373530334,38.403225223103,63490.9278018964,0.0,1.0
2024-09-19,40.6,40.635,39.67,40.52,85008,39.3332730589804,39.3671810529967,38.4322892179742,39.2557690726573,87745.6802240872,0.0,1.0
2024-09-20,39.59,40.38,39.53,40.38,324192,38.3547852316511,39.1201370965918,38.2966572419087,39.1201370965918,334632.594146519,0.0,1.0
2024-09-23,39.375,39.68,39.12,39.68,48819,38.1464932684077,38.4419772162646,37.8994493120028,38.4419772162646,50391.2145075724,0.0,1.0
2024-09-24,38.89,39.38,38.79,39.38,43604,37.6766253513238,38.1513372675529,37.5797453684199,38.1513372675529,45008.2655807819,0.0,1.0
2024-09-25,38.16,39.155,38.13,38.86,52642,36.9694014761254,37.9333573060191,36.9403374812542,37.6475613564526,54337.3341139234,0.0,1.0
2024-09-26,37.98,38.73,37.86,38.46,70911,36.7950175068984,37.5216173786776,36.6787615274137,37.2600414248371,73194.6867397216,0.0,1.0
2024-09-27,37.83,38.4,37.74,38.33,43638,36.6496975325425,37.2019134350947,36.562505547929,37.134097447062,45043.3605498156,0.0,1.0
2024-09-30,38.91,39.06,37.565,37.77,67051,37.6960013479046,37.8413213222604,36.3929655778472,36.5915695428002,69210.3755494221,0.0,1.0
2024-10-01,37.75,38.67,37.56,38.67,32794,36.5721935462194,37.4634893889353,36.388121578702,37.4634893889353,33850.1298380002,0.0,1.0
2024-10-02,37.03,37.69,36.9,37.26,44964,35.8746576693114,36.5140655564771,35.7487136915364,36.0974816299904,46412.0643421309,0.0,1.0
2024-10-03,36.85,37.1,36.3457,36.92,35231,35.7002737000844,35.9424736573441,35.2117079463001,35.7680896881171,36365.6133537411,0.0,1.0
2024-10-04,37.35,37.75,37.22,37.41,43335,36.1846736146039,36.5721935462194,36.0587296368288,36.2428016043462,44730.6024434267,0.0,1.0
2024-10-07,37.16,37.39,36.87,37.18,34552,36.0006016470865,36.2234256077654,35.7196496966652,36.0199776436672,35664.7461780381,0.0,1.0
2024-10-08,36.95,37.4199,36.95,37.19,21132,35.7971536829883,36.2523927226537,35.7971536829883,36.0296656419576,21812.5554594322,0.0,1.0
2024-10-09,37.33,37.54,36.4761,36.96,28529,36.1652976180231,36.3687455821213,35.3380394440068,35.8068416812787,29447.7756342107,0.0,1.0
2024-10-10,37.25,37.29,36.68,37.0,38070,36.0877936317,36.1265456248615,35.5355777291478,35.8455936744402,39296.0432680571,0.0,1.0
2024-10-11,38.42,38.61,37.41,37.41,31239,37.2212894316755,37.4053613991929,36.2428016043462,36.2428016043462,32245.051107193,0.0,1.0
2024-10-14,38.8,39.08,38.22,38.4,39319,37.5894333667103,37.8606973188412,37.0275294658677,37.2019134350947,40585.2672775608,0.0,1.0
2024-10-15,39.88,40.51,38.99,38.99,82504,38.6357371820724,39.2460810743669,37.7735053342277,37.7735053342277,85161.0389752504,0.0,1.0
2024-10-16,40.19,40.69,36.42,40.33,86506,38.9360651290744,39.4204650435939,35.2836897735977,39.0716971051399,89291.9232715144,0.0,1.0
2024-10-17,40.0,40.63,39.8524,40.275,67187,38.751993161557,39.3623370538515,38.6089983067909,39.0184131145427,69350.7554255571,0.0,1.0
2024-10-18,39.63,39.98,39.55,39.98,50264,38.3935372248126,38.7326171649762,38.3160332384895,38.7326171649762,51882.7506915058,0.0,1.0
2024-10-21,38.48,39.86,38.43,39.86,51940,37.2794174214178,38.6163611854916,37.2309774299659,38.6163611854916,53612.7262238742,0.0,1.0
2024-10-22,38.86,39.0,38.48,38.48,30166,37.6475613564526,37.7831933325181,37.2794174214178,37.2794174214178,31137.4951726875,0.0,1.0
2024-10-23,39.27,39.325,38.66,38.66,36750,38.0447692863586,38.0980532769557,37.4538013906449,37.4538013906449,37933.5327055713,0.0,1.0
2024-10-24,38.87,39.23,38.545,39.23,46205,37.657249354743,38.006017293197,37.3423894103054,38.006017293197,47693.0307118619,0.0,1.0
2024-10-25,37.85,39.39,37.76,39.21,37401,36.6690735291233,38.1610252658433,36.5818815445098,37.9866412966163,38605.4981420701,0.0,1.0
2024-10-28,38.75,39.26,38.23,38.32,68622,37.5409933752584,38.0350812880682,37.0372174641581,37.1244094487716,70831.9695597745,0.0,1.0
2024-10-29,38.71,38.94,38.47,38.47,37653,37.5022413820968,37.7250653427758,37.2697294231275,37.2697294231275,38865.6137949082,0.0,1.0
2024-10-30,39.08,39.79,38.38,38.6,40012,37.8606973188412,38.5485451974588,37.182537438514,37.3956734009025,41300.5853228659,0.0,1.0
2024-10-31,38.15,38.97,38.07,38.97,43959,36.959713477835,37.7541293376469,36.8822094915119,37.7541293376469,45374.6983456928,0.0,1.0
2024-11-01,37.81,38.65,37.68,38.58,50145,36.6303215359618,37.4441133923545,36.5043775581867,37.3762974043217,51759.9182998877,0.0,1.0
2024-11-04,37.5,38.06,36.61,37.52,54573,36.3299935889597,36.8725214932215,35.4677617411151,36.3493695855405,56330.5219140448,0.0,1.0
2024-11-05,38.06,38.44,37.06,37.54,60174,36.8725214932215,37.2406654282563,35.9037216641826,36.3687455821213,62111.9019598653,0.0,1.0
2024-11-06,43.25,43.3,40.0,40.25,196042,41.9005926059335,41.9490325973855,38.751993161557,38.9941931188168,202355.52703852,0.0,1.0
2024-11-07,41.08,42.87,41.0,42.75,77895,39.7982969769191,41.5324486708987,39.7207929905959,41.4161926914141,80403.6062612375,0.0,1.0
2024-11-08,41.36,41.91,41.17,41.5,70222,40.06956092905,40.6024008350214,39.8854889615326,40.2051929051154,72483.4975143028,0.0,1.0
2024-11-11,43.2,43.3,41.93,42.08,53704,41.8521526144816,41.9490325973855,40.6217768316021,40.767096805958,55433.5357937416,0.0,1.0
2024-11-12,42.4,43.3,42.35,42.36,64418,41.0771127512504,41.9490325973855,41.0286727597985,41.0383607580889,66492.5798592516,0.0,1.0
2024-11-13,42.13,43.52,42.09,42.87,92295,40.8155367974099,42.162168559774,40.7767848042484,41.5324486708987,95267.3578519921,0.0,1.0
2024-11-14,41.54,42.19,41.2917,42.19,106286,40.4764568572463,41.1098149929519,40.2345140494068,41.1098149929519,109078.728298067,0.24,1.0
2024-11-15,41.99,42.4,41.36,41.75,55555,40.914935566581,41.3144383906414,40.3010653735125,40.6810802549358,57014.74089343,0.0,1.0
2024-11-18,41.59,42.2,41.59,42.02,41055,40.5251767138391,41.1195589642705,40.5251767138391,40.9441674805366,42133.744710283,0.0,1.0
2024-11-19,41.29,41.56,40.835,41.1,30449,40.2328575742826,40.4959447998834,39.7895068792887,40.0477221192302,31249.0657090101,0.0,1.0
2024-11-20,41.37,41.38,40.8,41.16,45420,40.310809344831,40.3205533161496,39.7554029796738,40.1061859471415,46613.4376992097,0.0,1.0
2024-11-21,42.01,42.6,41.56,41.56,48153,40.934423509218,41.5093178170124,40.4959447998834,40.4959447998834,49418.2489108333,0.0,1.0
2024-11-22,42.29,42.36,41.78,42.25,115515,41.2072547061374,41.2754625053672,40.7103121688915,41.1682788208632,118550.22579974,0.0,1.0
2024-11-25,42.72,43.8584,42.72,42.74,63162,41.6262454728349,42.7354991677384,41.6262454728349,41.645733415472,64821.6193737887,0.0,1.0
2024-11-26,42.27,42.74,42.16,42.64,36404,41.1877667635003,41.645733415472,41.0805830789963,41.5482937022865,37360.5369000887,0.0,1.0
2024-11-27,42.18,42.91,42.01,42.58,39374,41.1000710216334,41.8113809278873,40.934423509218,41.4898298743753,40408.5754286367,0.0,1.0
2024-11-29,42.01,42.69,41.76,42.69,44009,40.934423509218,41.5970135588793,40.6908242262544,41.5970135588793,45165.3628292497,0.0,1.0
2024-12-02,42.28,42.53,41.625,42.23,61808,41.1975107348188,41.4411100177825,40.559280613454,41.1487908782261,63432.0422129625,0.0,1.0
2024-12-03,41.54,42.46,41.5,42.34,48454,40.4764568572463,41.3729022185527,40.4374809719721,41.2559745627301,49727.1578660834,0.0,1.0
2024-12-04,42.19,42.3699,41.5,41.65,51141,41.1098149929519,41.2851090369726,40.4374809719721,40.5836405417503,52484.7604001603,0.0,1.0
2024-12-05,41.94,42.72,41.89,42.23,41166,40.8662157099882,41.6262454728349,40.8174958533955,41.1487908782261,42247.661301754,0.0,1.0
2024-12-06,41.64,42.29,41.44,42.26,64944,40.5738965704318,41.2072547061374,40.3790171440608,41.1780227921817,66650.4424909175,0.0,1.0
2024-12-09,40.94,41.59,40.77,41.41,68589,39.8918185781335,40.5251767138391,39.7261710657182,40.3497852301052,70391.217048681,0.0,1.0
2024-12-10,41.41,41.67,40.86,40.86,81549,40.3497852301052,40.6031284843874,39.8138668075851,39.8138668075851,83691.748809618,0.0,1.0
2024-12-11,41.905,42.4,41.44,41.73,78333,40.8321118103733,41.3144383906414,40.3790171440608,40.6615923122987,80391.2464837559,0.0,1.0
2024-12-12,41.38,42.31,41.25,41.74,46307,40.3205533161496,41.2267426487745,40.1938816890084,40.6713362836173,47523.7441553787,0.0,1.0
2024-12-13,41.23,41.64,40.91,41.39,31621,40.1743937463713,40.5738965704318,39.8625866641778,40.3302972874681,32451.8607108479,0.0,1.0
2024-12-16,40.94,41.26,40.605,41.0,60603,39.8918185781335,40.203625660327,39.5653955389621,39.9502824060447,62195.3801163629,0.0,1.0
2024-12-17,40.1,41.165,39.9358,40.8,55498,39.0733249873755,40.1110579328008,38.9133289783249,39.7554029796738,56956.2431842963,0.0,1.0
2024-12-18,38.01,40.46,37.64,40.44,77093,37.036834981799,39.4241079548432,36.6763080430128,39.4046200122061,79118.6647411972,0.0,1.0
2024-12-19,37.55,40.075,37.55,38.48,48242,36.5886123011459,39.0489650590791,36.5886123011459,37.4948016337708,49509.5874391297,0.0,1.0
2024-12-20,37.9,38.18,36.92,36.92,144637,36.929651297295,37.2024824942144,35.9747421080774,35.9747421080774,148437.423789093,0.0,1.0
2024-12-23,37.5,37.99,37.16,37.66,39981,36.5398924445531,37.017347039162,36.2085974197225,36.6957959856499,41031.5247171313,0.0,1.0
2024-12-24,37.74,37.78,37.26,37.42,17861,36.7737477561983,36.8127236414725,36.306037132908,36.4619406740047,18330.3084708407,0.0,1.0
2024-12-26,37.65,37.8,37.38,37.48,26758,36.6860520143313,36.8322115841095,36.4229647887306,36.520404501916,27461.0824737,0.0,1.0
2024-12-27,36.99,37.53,36.68,37.46,31873,36.0429499073072,36.5691243585088,35.7408867964322,36.5009165592789,32710.482161755,0.0,1.0
2024-12-30,36.93,37.13,36.53,36.72,83969,35.9844860793959,36.1793655057669,35.594727226654,35.7798626817064,86175.3357588054,0.0,1.0
2024-12-31,36.82,37.27,36.77,37.18,68749,35.8773023948919,36.3157811042265,35.8285825382992,36.2280853623596,70555.4211444951,0.0,1.0
2025-01-02,35.97,37.25,35.89,37.13,43544,35.0490648328154,36.2962931615894,34.971113062267,36.1793655057669,44688.1446757901,0.0,1.0
2025-01-03,36.19,36.24,35.18,35.97,52731,35.2634322018234,35.3121520584161,34.2792910986501,35.0490648328154,54116.5386023123,0.0,1.0
2025-01-06,36.15,36.77,35.91,36.2,68323,35.2244563165492,35.8285825382992,34.9906010049041,35.273176173142,70118.2277393902,0.0,1.0
2025-01-07,35.59,36.53,35.29,36.19,45627,34.6787939227106,35.594727226654,34.3864747831541,35.2634322018234,46825.8767481691,0.0,1.0
2025-01-08,35.59,35.76,35.28,35.43,44561,34.6787939227106,34.8444414351259,34.3767308118356,34.5228903816138,45731.866959808,0.0,1.0
2025-01-10,34.59,34.95,33.795,34.95,65182,33.7043967908558,34.0551797583235,32.9297510710313,34.0551797583235,66894.6960834409,0.0,1.0
2025-01-13,35.0,35.19,34.0561,34.37,45906,34.1038996149163,34.2890350699686,33.1841661621586,33.4900294218478,47112.2076402448,0.0,1.0
2025-01-14,36.23,36.23,35.095,35.19,39581,35.3024080870976,35.3024080870976,34.1964673424424,34.2890350699686,40621.0144775962,0.0,1.0
2025-01-15,36.88,37.44,36.52,37.4,39806,35.9357662228032,36.4814286166418,35.5849832553355,36.4424527313676,40851.9264873346,0.0,1.0
2025-01-16,36.37,36.88,36.09,36.78,43075,35.4388236855573,35.9357662228032,35.1659924886379,35.8383265096177,44206.8214199352,0.0,1.0
2025-01-17,36.7,36.92,36.32,36.64,46163,35.7603747390693,35.9747421080774,35.3901038289645,35.701910911158,47375.9604691462,0.0,1.0
2025-01-21,37.03,37.48,36.85,36.95,33208,36.0819257925814,36.520404501916,35.9065343088475,36.003974022033,34080.5600862033,0.0,1.0
2025-01-22,36.6,36.83,36.42,36.75,49594,35.6629350258839,35.8870463662104,35.48754354215,35.8090945956621,50897.1120487583,0.0,1.0
2025-01-23,37.62,37.64,36.2473,36.41,93254,36.6568201003757,36.6763080430128,35.3192651574787,35.4777995708314,95704.3046940136,0.0,1.0
2025-01-24,37.84,38.115,37.28,37.58,63151,36.8711874693837,37.1391466806438,36.3255250755451,36.6178442151015,64810.3303422016,0.0,1.0
2025-01-27,38.96,39.3,37.81,38.14,129786,37.9625122570611,38.2938072818917,36.8419555554281,37.1635066089402,133196.204870753,0.0,1.0
2025-01-28,38.15,38.71,37.54,38.71,61494,37.1732505802587,37.7189129740974,36.5788683298273,37.7189129740974,63109.7916749274,0.0,1.0
2025-01-29,38.13,38.56,37.67,37.87,56734,37.1537626376216,37.5727534043192,36.7055399569684,36.9004193833394,58224.7198244598,0.0,1.0
2025-01-30,38.02,38.6702,37.79,38.39,42947,37.0465789531176,37.6801319682496,36.822467612791,37.4071058919039,44075.458143284,0.0,1.0
2025-01-31,37.93,38.38,37.53,37.85,63899,36.9588832112507,37.3973619205853,36.5691243585088,36.8809314407023,65577.984490132,0.0,1.0
2025-02-03,37.4,38.86,36.7643,38.62,38057,36.4424527313676,37.8650725438756,35.8230284746476,37.6312172322304,39056.9704649675,0.0,1.0
2025-02-04,38.12,38.19,37.02,37.02,35584,37.1440186663031,37.2122264655329,36.0721818212628,36.0721818212628,36518.9909090417,0.0,1.0
2025-02-05,38.56,38.6,37.97,38.39,49700,37.5727534043192,37.6117292895933,36.9978590965249,37.4071058919039,51005.8972622351,0.0,1.0
2025-02-06,39.19,39.29,38.52,38.84,31526,38.1866235973877,38.2840633105731,37.533777519045,37.8455846012385,32354.3645289582,0.0,1.0
2025-02-07,38.34,39.95,38.11,39.95,47207,37.3583860353111,38.9271654175973,37.1342746949845,38.9271654175973,48447.3921943327,0.0,1.0
2025-02-10,38.35,38.96,38.04,38.85,67256,37.3681300066297,37.9625122570611,37.0660668957547,37.855328572557,69023.1916754303,0.0,1.0
2025-02-11,39.27,39.27,37.34,39.2,62716,38.264575367936,38.264575367936,36.3839889034564,38.1963675687062,64363.9004567071,0.0,1.0
2025-02-12,38.27,38.67,38.21,38.53,39846,37.2901782360813,37.6799370888232,37.23171440817,37.5435214903635,40892.9775112882,0.0,1.0
2025-02-13,38.56,38.56,37.8808,38.24,49413,37.8066087159643,37.8066087159643,37.14067903132,37.4928609257903,50397.6776736242,0.24,1.0
2025-02-14,38.63,38.96,38.28,38.74,39946,37.8752410450649,38.1987934536818,37.5320793995621,37.9830918479372,40742.024008876,0.0,1.0
2025-02-18,38.86,39.91,38.39,39.18,98465,38.1007472692524,39.1302322057608,37.6399302024344,38.4144950594264,100427.1615189,0.0,1.0
2025-02-19,38.61,38.68,37.705,38.47,31143,37.855631808179,37.9242641372795,36.9683138390932,37.7183671499779,31763.6022056883,0.0,1.0
2025-02-20,38.33,38.765,37.77,38.55,50809,37.5811024917768,38.0076033940445,37.0320438589723,37.7968040975214,51821.4964669048,0.0,1.0
2025-02-21,37.82,39.1,37.78,38.98,104720,37.081066951187,38.3360581118829,37.0418484774152,38.2184026905676,106806.8080461,0.0,1.0
2025-02-24,37.82,38.24,37.1301,37.96,75897,37.081066951187,37.4928609257903,36.4046463248088,37.2183316093881,77409.4376458635,0.0,1.0
2025-02-25,38.0,38.32,37.25,38.2,93138,37.2575500831598,37.5712978733338,36.5222036999396,37.4536424520186,94994.0077138813,0.0,1.0
2025-02-26,37.56,38.2,37.1,37.93,51257,36.8261468716706,37.4536424520186,36.3751344232955,37.1889177540593,52278.4239879578,0.0,1.0
2025-02-27,37.72,37.82,37.011,37.46,42971,36.9830207667576,37.081066951187,36.2878733191534,36.7281006872413,43827.304703485,0.0,1.0
2025-02-28,38.1,38.68,37.22,38.68,141449,37.3555962675892,37.9242641372795,36.4927898446108,37.9242641372795,144267.725279916,0.0,1.0
2025-03-03,38.08,38.5,37.73,38.03,60389,37.3359870307033,37.7477810053067,36.9928253852005,37.2869639384887,61592.4019394187,0.0,1.0
2025-03-04,37.04,37.815,36.03,37.68,63815,36.3163067126379,37.0761646419655,35.3260402499013,36.9438022929859,65086.67356247,0.0,1.0
2025-03-05,36.77,37.55,36.4,36.75,58823,36.0515820146786,36.8163422532277,35.6888111322899,36.0319727777927,59995.1954707384,0.0,1.0
2025-03-06,36.68,36.695,36.03,36.45,45546,35.9633404486922,35.9780473763566,35.3260402499013,35.7378342245046,46453.6180220364,0.0,1.0
2025-03-07,36.53,37.44,36.085,37.2,92559,35.8162711720481,36.7084914503554,35.3799656513374,36.4731806077249,94403.4696900206,0.0,1.0
2025-03-10,35.28,36.28,35.21,36.04,60954,34.590693866681,35.5711557109747,34.5220615375805,35.3358448683442,62168.6609782465,0.0,1.0
2025-03-11,35.0,35.72,34.8574,35.55,52210,34.3161645502788,35.0220970781702,34.1763506912825,34.8554185646403,53250.4148976974,0.0,1.0
2025-03-12,35.14,35.375,34.63,35.18,64587,34.4534292084799,34.6838377418889,33.9533936678901,34.4926476822517,65874.0575942842,0.0,1.0
2025-03-13,34.98,36.13,34.94,35.31,42991,34.2965553133929,35.4240864343307,34.2573368396212,34.6201077220098,43847.7032535321,0.0,1.0
2025-03-14,35.45,35.585,34.75,35.2,40778,34.757372380211,34.8897347291906,34.0710490892054,34.5122569191375,41590.6036908313,0.0,1.0
2025-03-17,35.49,35.69,34.53,35.25,61057,34.7965908539827,34.9926832228414,33.8553474834608,34.5612800113522,62273.7135109885,0.0,1.0
2025-03-18,35.35,35.405,35.0,35.17,60122,34.6593261957816,34.7132515972177,34.3161645502788,34.4828430638087,61320.0812962911,0.0,1.0
2025-03-19,35.55,35.86,35.19,35.425,37153,34.8554185646403,35.1593617363714,34.5024523006946,34.7328608341036,37893.3664948123,0.0,1.0
2025-03-20,35.24,35.78,35.14,35.4,36843,34.5514753929093,35.0809247888279,34.4534292084799,34.7083492879963,37577.1889690837,0.0,1.0
2025-03-21,35.02,35.77,34.79,35.65,177959,34.3357737871647,35.0711201703849,34.1102675629771,34.9534647490697,181505.278390717,0.0,1.0
2025-03-24,35.99,36.765,35.17,35.59,63132,35.2868217761295,36.0466797054571,34.4828430638087,34.8946370384121,64390.0630783649,0.0,1.0
2025-03-25,35.44,36.9,35.36,36.48,64087,34.747567761768,36.1790420544368,34.6691308142245,35.7672480798334,65364.0938431092,0.0,1.0
2025-03-26,35.67,36.465,35.15,35.43,61177,34.9730739859556,35.752541152169,34.4632338269229,34.7377631433251,62396.1048112704,0.0,1.0
2025-03-27,36.03,36.37,35.534,36.12,93296,35.3260402499013,35.6593972769611,34.8397311751316,35.4142818158877,95155.1562592525,0.0,1.0
2025-03-28,35.02,35.76,34.79,35.76,43410,34.3357737871647,35.061315551942,34.1102675629771,35.061315551942,44275.0528770167,0.0,1.0
2025-03-31,34.9,35.1594,34.53,34.58,81324,34.2181183658494,34.4724501682592,33.8553474834608,33.9043705756755,82944.5842011175,0.0,1.0
2025-04-01,34.75,34.85,34.31,34.6,51569,34.0710490892054,34.1690952736348,33.6396458777162,33.9239798125613,52596.6413686909,0.0,1.0
2025-04-02,35.05,35.075,33.91,34.23,57858,34.3651876424935,34.3896991886008,33.2474611399987,33.5612089301727,59010.9654309705,0.0,1.0
2025-04-03,32.29,34.15,32.05,33.47,63037,31.6591129522429,33.4827719826292,31.4238021096124,32.8160579285095,64293.1699656417,0.0,1.0
2025-04-04,31.53,31.62,30.26,30.99,74838,30.9139619505797,31.0022035165662,29.6687754083268,30.3845125546611,76329.3344208749,0.0,1.0
2025-04-07,31.05,32.71,27.58,30.12,126424,30.4433402653188,32.0709069268463,27.0411376656197,29.5315107501256,128943.314557106,0.0,1.0
2025-04-08,31.0,32.93,30.51,31.99,72968,30.3943171731041,32.2866085325909,29.9138908694002,31.3649743989548,74422.0699914801,0.0,1.0
2025-04-09,32.89,33.34,29.7679,30.52,158788,32.2473900588191,32.6885978887513,29.1862901347498,29.9236954878431,161952.248243164,0.0,1.0
2025-04-10,31.14,32.52,30.46,32.2,101659,30.5315818313052,31.8846191764305,29.8648677771855,31.5708713862565,103684.809961406,0.0,1.0
2025-04-11,31.02,31.29,30.49,31.0,63892,30.41392640999,30.6786511079492,29.8942816325143,30.3943171731041,65165.2079801508,0.0,1.0
2025-04-14,31.35,31.56,30.665,31.21,57306,30.7374788186069,30.9433758059085,30.0658624552657,30.6002141604058,58447.9654496733,0.0,1.0
2025-04-15,31.91,32.2,31.27,31.27,53685,31.2865374514113,31.5708713862565,30.6590418710634,30.6590418710634,54754.8079636638,0.0,1.0
2025-04-16,32.09,32.25,31.67,32.25,45654,31.4630205833842,31.6198944784712,31.0512266087808,31.6198944784712,46563.7701922903,0.0,1.0
2025-04-17,32.32,32.59,31.32,32.09,54705,31.6885268075717,31.953251505531,30.7080649632781,31.4630205833842,55795.1340160608,0.0,1.0
2025-04-21,32.1,32.15,31.75,31.75,55161,31.4728252018271,31.5218482940418,31.1296635563243,31.1296635563243,56260.2209571325,0.0,1.0
2025-04-22,33.29,33.48,32.215,32.47,55879,32.6395747965366,32.8258625469524,31.5855783139209,31.8355960842158,56992.5289038198,0.0,1.0
2025-04-23,33.8,34.17,32.95,33.54,81480,33.1396103371264,33.502381219515,32.3062177694768,32.88469025761,83103.692891484,0.0,1.0
2025-04-24,33.91,34.09,33.34,33.67,60235,33.2474611399987,33.4239442719716,32.6885978887513,33.0121502973682,61435.3331040567,0.0,1.0
2025-04-25,33.48,33.79,32.97,33.46,48862,32.8258625469524,33.1298057186834,32.3258270063626,32.8062533100665,49835.6976198293,0.0,1.0
2025-04-28,33.56,33.67,33.09,33.38,46989,32.9042994944959,33.0121502973682,32.4434824276779,32.727816362523,47925.3734079276,0.0,1.0
2025-04-29,34.02,34.02,33.29,33.29,44424,33.355311942871,33.355311942871,32.6395747965366,32.6395747965366,45309.2593643997,0.0,1.0
2025-04-30,33.43,33.74,32.63,33.74,57561,32.7768394547377,33.0807826264688,31.9924699793028,33.0807826264688,58708.0469627726,0.0,1.0
2025-05-01,34.44,34.65,32.62,33.79,52729,33.7671059174743,33.973002904776,31.9826653608598,33.1298057186834,53779.7572714171,0.0,1.0
2025-05-02,35.91,36.25,34.21,34.21,59335,35.208384828586,35.5417418556459,33.5415996932868,33.5415996932868,60517.3983519417,0.0,1.0
2025-05-05,35.94,36.53,35.46,35.81,66516,35.2377986839149,35.8162711720481,34.7671769986539,35.1103386441567,67841.4977463174,0.0,1.0
2025-05-06,35.94,36.26,35.145,35.53,55717,35.2377986839149,35.5515464740888,34.4583315177014,34.8358093277545,56827.300648439,0.0,1.0
2025-05-07,35.85,36.43,35.7,35.99,67257,35.1495571179284,35.7182249876188,35.0024878412844,35.2868217761295,68597.264025559,0.0,1.0
2025-05-08,36.61,36.815,36.045,36.07,49925,35.8947081195916,36.0957027976718,35.3407471775657,35.365258723673,50919.8805548275,0.0,1.0
2025-05-09,36.39,36.6,36.12,36.6,36629,35.679006513847,35.8849035011487,35.4142818158877,35.8849035011487,37358.9244835809,0.0,1.0
2025-05-12,37.335,38.25,37.15,37.97,53595,36.6055429567045,37.5026655442333,36.4241575155102,37.228136227831,54663.0144884523,0.0,1.0
2025-05-13,37.32,37.84,37.11,37.67,63567,36.5908360290401,37.1006761880729,36.3849390417385,36.9339976745429,64833.7315418872,0.0,1.0
2025-05-14,37.16,37.44,36.84,37.2,61327,36.4339621339531,36.7084914503554,36.1202143437792,36.4731806077249,62549.0939366231,0.0,1.0
2025-05-15,37.33,37.41,36.895,36.95,51024,36.8359514901136,36.9148927202022,36.4067085515066,36.4609806471925,51708.3404377707,0.24,1.0
2025-05-16,36.97,37.33,36.85,37.33,61963,36.4807159547147,36.8359514901136,36.3623041095817,36.8359514901136,62794.0557099715,0.0,1.0
2025-05-19,36.87,36.88,35.905,36.57,48652,36.3820394171039,36.3919070708649,35.4298108291596,36.0860098042714,49304.5268692854,0.0,1.0
2025-05-20,36.93,37.17,36.56,36.87,37748,36.4412453396703,36.6780690299363,36.0761421505104,36.3820394171039,38254.2810215775,0.0,1.0
2025-05-21,35.83,36.78,35.775,36.46,48575,35.3558034259515,36.2932305332541,35.3015313302655,35.9774656128996,49226.4941354012,0.0,1.0
2025-05-22,35.17,35.75,35.165,35.53,48790,34.7045382777202,35.2768621958628,34.6996044508396,35.0597738131191,49444.377743,0.0,1.0
2025-05-23,34.97,35.0833,33.672,34.53,64536,34.5071852024986,34.6189857196116,33.2263637443103,34.073008437011,65401.5651162584,0.0,1.0
2025-05-27,35.72,35.79,34.89,35.6,72153,35.2472592345796,35.3163328109072,34.4282439724099,35.1288473894466,73120.7252980258,0.0,1.0
2025-05-28,35.14,35.77,35.08,35.53,54874,34.6749353164369,35.296597503385,34.6157293938704,35.0597738131191,55609.9771319817,0.0,1.0
2025-05-29,35.51,36.151,34.91,35.43,51071,35.0400385055969,35.6725551116822,34.4479792799321,34.9610972755083,51755.970807804,0.0,1.0
2025-05-30,35.28,35.99,35.2,35.43,57354,34.8130824690921,35.5136858861288,34.7341412390034,34.9610972755083,58123.2392103304,0.0,1.0
2025-06-02,35.19,35.5,34.4,35.2,76374,34.7242735852423,35.0301708518358,33.944728938117,34.7341412390034,77398.3378918608,0.0,1.0
2025-06-03,35.99,35.99,34.775,35.08,73113,35.5136858861288,35.5136858861288,34.3147659541575,34.6157293938704,74093.6009412576,0.0,1.0
2025-06-04,35.59,36.26,35.54,35.95,83957,35.1189797356856,35.7801125376779,35.0696414668801,35.4742152710845,85083.0420612636,0.0,1.0
2025-06-05,35.36,35.66,34.855,35.66,61653,34.8920236991807,35.1880533120131,34.3937071842461,35.1880533120131,62479.8979501779,0.0,1.0
2025-06-06,36.12,36.67,35.6,35.92,61816,35.6419653850228,36.1846863418823,35.1288473894466,35.4446123098012,62645.0841271017,0.0,1.0
2025-06-09,36.46,36.545,35.97,36.35,57580,35.9774656128996,36.0613406698687,35.4939505786066,35.8689214215277,58352.2703513412,0.0,1.0
2025-06-10,37.36,37.39,36.37,36.68,96600,36.8655544513968,36.89515741268,35.8886567290498,36.1945539956433,97895.611600201,0.0,1.0
2025-06-11,36.8,37.54,36.32,37.46,76109,36.3129658407763,37.0431722190963,35.8393184602444,36.9642309890076,77129.7836778436,0.0,1.0
2025-06-12,36.66,36.68,35.92,36.5,52078,36.1748186881212,36.1945539956433,35.4446123098012,36.0169362279439,52776.4768210689,0.0,1.0
2025-06-13,35.46,36.895,35.28,35.98,71677,34.9907002367915,36.4067085515066,34.8130824690921,35.5038182323677,72638.3411249234,0.0,1.0
2025-06-16,35.24,36.475,35.09,35.86,60681,34.7736118540477,35.9922670935412,34.6255970476315,35.3854063872347,61494.8613614058,0.0,1.0
2025-06-17,34.95,35.205,34.39,34.82,62094,34.4874498949764,34.739075065884,33.9348612843559,34.3591703960824,62926.8126987876,0.0,1.0
2025-06-18,35.29,35.6,33.915,34.81,59888,34.8229501228531,35.1288473894466,33.4661477307046,34.3493027423213,60691.2255436112,0.0,1.0
2025-06-20,35.39,35.83,35.125,35.55,118274,34.9216266604639,35.3558034259515,34.6601338357953,35.0795091206412,119860.306070416,0.0,1.0
2025-06-23,36.44,36.44,35.285,35.285,48621,35.9577303053774,35.9577303053774,34.8180162959726,34.8180162959726,49273.1110933061,0.0,1.0
2025-06-24,36.84,37.355,36.8,36.8,57676,36.3524364558206,36.8606206245163,36.3129658407763,36.3129658407763,58449.5579156645,0.0,1.0
2025-06-25,36.6,36.85,36.53,36.85,39936,36.1156127655547,36.3623041095817,36.0465391892271,36.3623041095817,40471.6267584433,0.0,1.0
2025-06-26,37.57,37.6,36.635,36.76,47200,37.0727751803795,37.1023781416627,36.1501495537185,36.273495225732,47833.0524588973,0.0,1.0
2025-06-27,38.22,38.23,37.42,37.6,346201,37.7141726748497,37.7240403286108,36.9247603739633,37.1023781416627,350844.2922526,0.0,1.0
2025-06-30,37.49,38.34,37.44,38.27,128159,36.9938339502909,37.8325845199827,36.9444956814854,37.7635109436551,129877.884959318,0.0,1.0
2025-07-01,38.73,38.98,37.25,37.28,105186,38.2174230166648,38.4641143606918,36.7570102600249,36.7866132213082,106596.768134356,0.0,1.0
2025-07-02,39.41,39.41,38.5,38.9,80511,38.8884234724183,38.8884234724183,37.99046698016,38.3851731306032,81590.8238669128,0.0,1.0
2025-07-03,39.71,39.92,36.46,39.51,45084,39.1844530852507,39.3916738142334,35.9774656128996,38.9871000100291,45688.6723952739,0.0,1.0
2025-07-07,39.01,39.8,38.9,39.53,61885,38.4937173219751,39.2732619691004,38.3851731306032,39.0068353175513,62715.0095639589,0.0,1.0
2025-07-08,39.46,39.78,38.83,39.0,74821,38.9377617412237,39.2535266615783,38.3160995542756,38.483849668214,75824.5088565076,0.0,1.0
2025-07-09,39.5,39.83,38.99,39.73,44264,38.977232356268,39.3028649303837,38.4739820144529,39.2041883927729,44857.6744500134,0.0,1.0
2025-07-10,39.65,39.835,38.42,39.39,62301,39.1252471626842,39.3077987572642,37.9115257500713,38.8686881648961,63136.5890093595,0.0,1.0
2025-07-11,38.88,39.48,38.65,39.25,51489,38.365437823081,38.9574970487459,38.1384817865762,38.730541012241,52179.5770774612,0.0,1.0
2025-07-14,39.4,39.44,38.6,38.84,38954,38.8785558186572,38.9180264337015,38.0891435177708,38.3259672080367,39476.4560483875,0.0,1.0
2025-07-15,38.09,39.51,38.07,38.95,87500,37.5858931759557,38.9871000100291,37.5661578684335,38.4345113994086,88673.561232066,0.0,1.0
2025-07-16,38.66,38.79,37.8,38.18,69819,38.1483494403373,38.2766289392313,37.2997312168843,37.6747020598054,70755.4213904185,0.0,1.0
2025-07-17,39.08,39.405,38.28,38.56,77274,38.5627908983027,38.8834896455378,37.7733785974162,38.0496729027265,78310.4088073904,0.0,1.0
2025-07-18,38.88,39.465,38.62,39.36,56158,38.365437823081,38.9426955681043,38.1088788252929,38.8390852036129,56911.1983048042,0.0,1.0
2025-07-21,38.83,39.485,37.445,38.89,49917,38.3160995542756,38.9624308756264,36.949429508366,38.3753054768421,50586.4932116691,0.0,1.0
2025-07-22,38.9,39.375,38.525,38.93,44768,38.3851731306032,38.8538866842545,38.0151361145627,38.4147760918864,45368.4341627101,0.0,1.0
2025-07-23,38.89,39.18,38.21,39.18,44604,38.3753054768421,38.6614674359135,37.7043050210887,38.6614674359135,45202.234573658,0.0,1.0
2025-07-24,38.92,39.725,38.805,38.86,69640,38.4049084381254,39.1992545658923,38.2914304198729,38.3457025155589,70574.0206194409,0.0,1.0
2025-07-25,38.78,38.92,34.89,38.77,57066,38.2667612854702,38.4049084381254,34.4282439724099,38.2568936317092,57831.376517361,0.0,1.0
2025-07-28,39.37,39.42,38.67,38.99,74036,38.848952857374,38.8982911261794,38.1582170940984,38.4739820144529,75028.9803357399,0.0,1.0
2025-07-29,38.92,39.73,38.72,39.73,45569,38.4049084381254,39.2041883927729,38.2075553629038,39.2041883927729,46180.1772775316,0.0,1.0
2025-07-30,38.35,39.21,38.19,38.92,52727,37.8424521737438,38.6910703971967,37.6845697135665,38.4049084381254,53434.1812923788,0.0,1.0
2025-07-31,37.97,38.06,37.51,37.98,78161,37.4674813308227,37.5562902146724,37.013569257813,37.4773489845838,79209.3053652516,0.0,1.0
2025-08-01,37.46,38.37,36.72,37.56,97455,36.9642309890076,37.8621874812659,36.2340246106877,37.0629075266184,98762.0789699543,0.0,1.0
2025-08-04,37.81,37.81,37.155,37.46,71702,37.3095988706454,37.3095988706454,36.6632675492947,36.9642309890076,72663.6764281326,0.0,1.0
2025-08-05,37.73,38.0,37.145,37.79,56825,37.2306576405568,37.497084292106,36.6533998955336,37.2898635631233,57587.1441944246,0.0,1.0
2025-08-06,37.64,38.005,37.45,37.63,57586,37.1418487567071,37.5020181189865,36.9543633352465,37.131981102946,58358.3508241114,0.0,1.0
2025-08-07,37.18,38.74,37.12,37.94,66081,36.6879366836974,38.2272906704259,36.6287307611309,37.4378783695395,66967.2868545846,0.0,1.0
2025-08-08,37.28,37.79,37.08,37.5,47975,36.7866132213082,37.2898635631233,36.5892601460866,37.0037016040519,48618.4468583813,0.0,1.0
2025-08-11,37.32,37.82,37.105,37.27,43305,36.8260838363525,37.3194665244065,36.6139292804893,36.7767455675471,43885.8122189099,0.0,1.0
2025-08-12,38.82,38.85,37.36,37.62,57292,38.3062319005146,38.3358348617978,36.8655544513968,37.1221134491849,58060.4076583717,0.0,1.0
2025-08-13,39.0,39.415,38.9433,39.07,88156,38.483849668214,38.8933572992988,38.4279000713887,38.5529232445416,89338.3595882745,0.0,1.0
2025-08-14,38.91,38.93,38.19,38.61,70436,38.3950407843643,38.4147760918864,37.6845697135665,38.0990111715319,71380.6966736206,0.0,1.0
2025-08-15,37.57,38.82,37.53,38.82,184869,37.3194665244065,38.5611309682582,37.2797332622033,38.5611309682582,186110.06471536,0.25,1.0
2025-08-18,37.71,38.215,37.505,37.52,40736,37.4585329421179,37.960165377434,37.2548999733262,37.2697999466524,41009.4693877551,0.0,1.0
2025-08-19,38.25,38.54,37.73,37.85,84150,37.9949319818618,38.2829981328354,37.4783995732195,37.5975993598293,84714.9167561762,0.0,1.0
2025-08-20,38.42,38.55,37.94,38.26,42449,38.1637983462257,38.2929314483862,37.6869991997866,38.0048652974126,42733.9691192266,0.0,1.0
2025-08-21,38.09,38.34,37.935,38.16,41156,37.8359989330488,38.0843318218192,37.6820325420112,37.9055321419045,41432.2889366273,0.0,1.0
2025-08-22,40.14,40.18,38.315,38.32,135919,39.8723286209656,39.9120618831688,38.0594985329421,38.0644651907175,136831.453007519,0.0,1.0
2025-08-25,39.82,40.11,39.675,40.11,49533,39.5544625233396,39.8425286743132,39.4104294478528,39.8425286743132,49865.525510204,0.0,1.0
2025-08-26,40.44,40.62,39.65,40.03,78844,40.17032808749,40.3491277674046,39.3855961589757,39.7630621499066,79373.2964554243,0.0,1.0
2025-08-27,40.58,40.85,40.19,40.33,49997,40.3093945052014,40.5775940250734,39.9219951987197,40.061061616431,50332.6404403867,0.0,1.0
2025-08-28,40.51,40.94,40.295,40.88,50560,40.2398612963457,40.6669938650307,40.0262950120032,40.6073939717258,50899.4199785177,0.0,1.0
2025-08-29,40.44,40.85,40.17,40.63,55024,40.17032808749,40.5775940250734,39.902128567618,40.3590610829555,55393.387755102,0.0,1.0
2025-09-02,40.21,40.4,39.775,40.01,73444,39.9418618298213,40.1305948252867,39.5097626033609,39.743195518805,73937.0451127819,0.0,1.0
2025-09-03,40.04,40.33,39.73,40.02,45708,39.7729954654575,40.061061616431,39.4650626833822,39.7531288343558,46014.8474758324,0.0,1.0
2025-09-04,40.64,40.64,40.1,40.22,49968,40.3689943985063,40.3689943985063,39.8325953587623,39.9517951453721,50303.4457572502,0.0,1.0
2025-09-05,40.12,41.43,39.77,40.73,96067,39.852461989864,41.1537263270205,39.5047959455855,40.4583942384636,96711.9180988184,0.0,1.0
2025-09-08,40.59,40.63,39.42,40.25,66935,40.3193278207522,40.3590610829555,39.157129901307,39.9815950920245,67384.3488184748,0.0,1.0
2025-09-09,39.78,40.78,39.72,40.42,40665,39.5147292611363,40.5080608162177,39.4551293678314,40.1504614563884,40937.9927497315,0.0,1.0
2025-09-10,39.76,40.185,39.63,39.78,37583,39.4948626300347,39.9170285409443,39.3657295278741,39.5147292611363,37835.3026315789,0.0,1.0
2025-09-11,40.12,40.21,39.74,39.79,43667,39.852461989864,39.9418618298213,39.4749959989331,39.5246625766871,43960.1458109559,0.0,1.0
2025-09-12,39.4,39.78,39.3,39.75,33364,39.1372632702054,39.5147292611363,39.0379301146973,39.4849293144839,33587.9795918367,0.0,1.0
2025-09-15,39.38,39.63,39.32,39.46,37745,39.1173966391038,39.3657295278741,39.0577967457989,39.1968631635103,37998.3901718582,0.0,1.0
2025-09-16,38.96,39.27,38.53,39.27,43391,38.7001973859696,39.0081301680448,38.2730648172846,39.0081301680448,43682.2929645542,0.0,1.0
2025-09-17,39.23,40.46,39.0,39.0,76016,38.9683969058416,40.1901947185916,38.7399306481729,38.7399306481729,76526.3114930182,0.0,1.0
2025-09-18,40.44,40.49,38.52,39.48,51792,40.17032808749,40.2199946652441,38.2631315017338,39.2167297946119,52139.6906552095,0.0,1.0
2025-09-19,39.19,40.42,39.18,40.42,293994,38.9286636436383,40.1504614563884,38.9187303280875,40.1504614563884,295967.643931257,0.0,1.0
2025-09-22,39.05,39.505,38.71,39.12,83013,38.7895972259269,39.2415630834889,38.4518644971993,38.8591304347826,83570.2838345865,0.0,1.0
2025-09-23,38.95,39.66,38.94,39.48,49516,38.6902640704188,39.3955294745265,38.680330754868,39.2167297946119,49848.4113856069,0.0,1.0
2025-09-24,38.9,39.28,38.67,39.07,37521,38.6405974926647,39.0180634835956,38.412131234996,38.8094638570285,37772.8864124597,0.0,1.0
2025-09-25,38.82,39.065,38.36,38.77,45734,38.5611309682582,38.8044971992531,38.1041984529208,38.5114643905041,46041.0220193341,0.0,1.0
2025-09-26,38.85,39.49,37.365,38.79,54112,38.5909309149106,39.2266631101627,37.1158335556148,38.5313310216058,54475.2653061225,0.0,1.0
2025-09-29,38.2,39.27,38.07,38.87,41112,37.9452654041078,39.0081301680448,37.8161323019472,38.6107975460123,41387.9935553168,0.0,1.0
2025-09-30,37.88,38.115,37.42,38.03,48653,37.6273993064817,37.8608322219259,37.1704667911443,37.7763990397439,48979.6178839957,0.0,1.0
2025-10-01,37.41,37.89,37.17,37.6,37751,37.1605334755935,37.6373326220325,36.922133902374,37.349266471059,38004.4304511278,0.0,1.0
2025-10-02,37.14,37.32,36.82,37.29,45092,36.8923339557215,37.0711336356362,36.5744678580955,37.0413336889837,45394.7121374866,0.0,1.0
2025-10-03,37.48,37.75,37.2,37.2,36387,37.2300666844492,37.4982662043212,36.9519338490264,36.9519338490264,36631.2736305048,0.0,1.0
2025-10-06,37.62,37.99,37.19,37.74,73680,37.3691331021606,37.7366657775407,36.9420005334756,37.4883328887703,74174.6294307196,0.0,1.0
2025-10-07,37.04,38.005,36.47,37.52,72804,36.7930008002134,37.7515657508669,36.226801813817,37.2697999466524,73292.7486573577,0.0,1.0
2025-10-08,36.79,37.35,36.72,37.35,40805,36.544667911443,37.1009335822886,36.4751347025874,37.1009335822886,41078.9325993556,0.0,1.0
2025-10-09,36.3,36.95,36.0552,36.67,70091,36.0579354494532,36.7036009602561,35.8147678847693,36.4254681248333,70561.5357142857,0.0,1.0
2025-10-10,35.44,36.6,35.34,36.33,76090,35.2036703120832,36.3559349159776,35.1043371565751,36.0877353961056,76600.8082706767,0.0,1.0
2025-10-13,35.97,36.085,35.2,35.93,57953,35.7301360362763,35.8443691651107,34.9652707388637,35.6904027740731,58342.0507518798,0.0,1.0
2025-10-14,37.21,37.23,35.58,35.58,46176,36.9618671645772,36.9817337956788,35.3427367297946,35.3427367297946,46485.9892588615,0.0,1.0
2025-10-15,36.46,37.415,36.28,37.41,65484,36.2168684982662,37.1655001333689,36.0380688183516,37.1605334755935,65923.6079484425,0.0,1.0
2025-10-16,34.98,37.595,34.75,36.33,66851,34.7467377967458,37.3442998132835,34.5182715390771,36.0877353961056,67299.7849087003,0.0,1.0
2025-10-17,35.56,35.74,35.06,35.24,63141,35.322870098693,35.5016697786076,34.8262043211523,35.005004001067,63564.8788936627,0.0,1.0
2025-10-20,36.42,36.5,35.43,35.8,48628,36.177135236063,36.2566017604695,35.1937369965324,35.5612696719125,48954.4500537056,0.0,1.0
2025-10-21,36.69,36.855,36.065,36.27,38708,36.4453347559349,36.6092344625233,35.8245025340091,36.0281355028008,38967.8549946294,0.0,1.0
2025-10-22,36.84,37.32,36.6419,36.77,53337,36.5943344891971,37.0711336356362,36.3975555081355,36.5248012803414,53695.0625671321,0.0,1.0
2025-10-23,36.55,36.96,36.32,36.96,54799,36.3062683382235,36.7135342758069,36.0778020805548,36.7135342758069,55166.877282492,0.0,1.0
2025-10-24,37.39,37.44,36.47,36.91,43849,37.1406668444919,37.1903334222459,36.226801813817,36.6638676980528,44143.3676154672,0.0,1.0
2025-10-27,36.7,37.5,36.7,37.47,44575,36.4552680714857,37.2499333155508,36.4552680714857,37.2201333688984,44874.2414070892,0.0,1.0
2025-10-28,36.795,36.92,36.32,36.6,29330,36.5496345692185,36.6738010136036,36.0778020805548,36.3559349159776,29526.8984962406,0.0,1.0
2025-10-29,36.24,37.2,35.91,36.59,114954,35.9983355561483,36.9519338490264,35.6705361429715,36.3460016004268,115725.710526316,0.0,1.0
2025-10-30,35.2,36.08,34.69,35.8,176534,34.9652707388637,35.8394025073353,34.4586716457722,35.5612696719125,177719.11009667,0.0,1.0
2025-10-31,35.73,35.96,34.51,34.85,115850,35.4917364630568,35.7202027207255,34.2798719658576,34.6176046945852,116627.72556391,0.0,1.0
2025-11-03,35.94,36.27,34.155,35.79,77017,35.7003360896239,36.0281355028008,33.9272392638037,35.5513363563617,77534.0314178303,0.0,1.0
2025-11-04,35.97,36.19,35.335,35.9,68771,35.7301360362763,35.9486689783942,35.0993704987997,35.6606028274206,69232.6742749732,0.0,1.0
2025-11-05,36.92,37.01,35.95,36.18,138999,36.6738010136036,36.763200853561,35.7102694051747,35.9387356628434,139932.129699248,0.0,1.0
2025-11-06,36.54,37.07,36.41,36.74,42290,36.2963350226727,36.8228007468658,36.1672019205121,36.495001333689,42573.9017185822,0.0,1.0
2025-11-07,36.82,37.005,36.39,36.54,50374,36.5744678580955,36.7582341957855,36.1473352894105,36.2963350226727,50712.17132116,0.0,1.0
2025-11-10,37.07,37.14,36.485,37.09,69389,36.8228007468658,36.8923339557215,36.2417017871432,36.8426673779675,69854.8230397423,0.0,1.0
2025-11-11,37.21,37.46,36.77,37.2,57703,36.9618671645772,37.2102000533476,36.5248012803414,36.9519338490264,58090.3724489796,0.0,1.0
2025-11-12,37.65,37.78,37.0,37.25,79225,37.398933048813,37.5280661509736,36.7532675380101,37.0016004267805,79756.8541890441,0.0,1.0
2025-11-13,37.22,37.7,37.01,37.59,89465,36.971800480128,37.4485996265671,36.763200853561,37.3393331555081,90065.5974758325,0.0,1.0
2025-11-14,37.24,37.33,36.45,36.71,50353,37.24,37.33,36.45,36.71,50353,0.25,1.0
2025-11-17,35.99,37.405,35.85,37.33,56827,35.99,37.405,35.85,37.33,56827,0.0,1.0
2025-11-18,35.7,36.29,35.68,36.0,78025,35.7,36.29,35.68,36.0,78025,0.0,1.0
2025-11-19,36.07,36.19,35.44,35.6,64069,36.07,36.19,35.44,35.6,64069,0.0,1.0
2025-11-20,36.28,36.91,36.07,36.46,71949,36.28,36.91,36.07,36.46,71949,0.0,1.0
2025-11-21,37.61,37.89,36.09,36.28,68823,37.61,37.89,36.09,36.28,68823,0.0,1.0
2025-11-24,37.48,37.75,37.12,37.16,66443,37.48,37.75,37.12,37.16,66443,0.0,1.0
2025-11-25,38.44,38.76,37.67,37.67,63928,38.44,38.76,37.67,37.67,63928,0.0,1.0
2025-11-26,38.23,38.75,38.1,38.25,79462,38.23,38.75,38.1,38.25,79462,0.0,1.0