date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-08-05,20.88,20.88,20.88,20.88,500,2.23429077542252,2.23429077542252,2.23429077542252,2.23429077542252,4672.62368660396,0.0,1.0
1999-08-06,20.5,20.5,20.5,20.5,1900,2.19362839541005,2.19362839541005,2.19362839541005,2.19362839541005,17755.970009095,0.0,1.0
1999-08-09,20.0,20.25,20.0,20.25,500,2.14012526381468,2.16687682961236,2.14012526381468,2.16687682961236,4672.62368660395,0.0,1.0
1999-08-10,19.5,19.5,19.5,19.5,200,2.08662213221931,2.08662213221931,2.08662213221931,2.08662213221931,1869.04947464158,0.0,1.0
1999-08-11,20.06,20.06,20.06,20.06,200,2.14654563960612,2.14654563960612,2.14654563960612,2.14654563960612,1869.04947464158,0.0,1.0
1999-08-12,20.06,20.06,20.06,20.06,0,2.14654563960612,2.14654563960612,2.14654563960612,2.14654563960612,0,0.0,1.0
1999-08-13,19.38,19.38,19.38,19.38,300,2.07378138063642,2.07378138063642,2.07378138063642,2.07378138063642,2803.57421196238,0.0,1.0
1999-08-16,19.5,19.5,19.5,19.5,1000,2.08662213221931,2.08662213221931,2.08662213221931,2.08662213221931,9345.24737320791,0.0,1.0
1999-08-17,19.5,19.5,19.5,19.5,2000,2.08662213221931,2.08662213221931,2.08662213221931,2.08662213221931,18690.4947464158,0.0,1.0
1999-08-18,19.5,19.5,19.25,19.25,1700,2.08662213221931,2.08662213221931,2.05987056642163,2.05987056642163,15886.9205344535,0.0,1.0
1999-08-19,19.5,19.5,19.5,19.5,900,2.08662213221931,2.08662213221931,2.08662213221931,2.08662213221931,8410.72263588712,0.0,1.0
1999-08-20,19.25,19.25,19.25,19.25,500,2.05987056642163,2.05987056642163,2.05987056642163,2.05987056642163,4672.62368660395,0.0,1.0
1999-08-23,19.25,19.25,19.25,19.25,600,2.05987056642163,2.05987056642163,2.05987056642163,2.05987056642163,5607.14842392474,0.0,1.0
1999-08-24,19.75,19.75,18.75,19.13,2100,2.113373698017,2.113373698017,2.00636743482626,2.04702981483874,19625.0194837366,0.0,1.0
1999-08-25,19.75,19.75,19.75,19.75,0,2.113373698017,2.113373698017,2.113373698017,2.113373698017,0,0.0,1.0
1999-08-26,19.0,19.5,18.75,18.75,3900,2.03311900062395,2.08662213221931,2.00636743482626,2.00636743482626,36446.4647555107,0.0,1.0
1999-08-27,19.75,19.75,19.0,19.0,3200,2.113373698017,2.113373698017,2.03311900062395,2.03311900062395,29904.7915942652,0.0,1.0
1999-08-30,19.75,19.75,19.75,19.75,0,2.113373698017,2.113373698017,2.113373698017,2.113373698017,0,0.0,1.0
1999-08-31,20.0,20.0,19.0,19.0,900,2.14012526381468,2.14012526381468,2.03311900062395,2.03311900062395,8410.72263588711,0.0,1.0
1999-09-01,20.0,20.0,20.0,20.0,0,2.14012526381468,2.14012526381468,2.14012526381468,2.14012526381468,0,0.0,1.0
1999-09-02,20.0,20.0,20.0,20.0,0,2.14012526381468,2.14012526381468,2.14012526381468,2.14012526381468,0,0.0,1.0
1999-09-03,19.0,19.0,19.0,19.0,100,2.03311900062395,2.03311900062395,2.03311900062395,2.03311900062395,934.524737320788,0.0,1.0
1999-09-07,19.88,19.88,19.88,19.88,200,2.12728451223179,2.12728451223179,2.12728451223179,2.12728451223179,1869.04947464158,0.0,1.0
1999-09-08,19.88,19.88,19.88,19.88,0,2.12728451223179,2.12728451223179,2.12728451223179,2.12728451223179,0,0.0,1.0
1999-09-09,19.0,19.0,19.0,19.0,500,2.03311900062395,2.03311900062395,2.03311900062395,2.03311900062395,4672.62368660394,0.0,1.0
1999-09-10,19.0,19.0,19.0,19.0,0,2.03311900062395,2.03311900062395,2.03311900062395,2.03311900062395,0,0.0,1.0
1999-09-13,19.0,19.0,19.0,19.0,300,2.03311900062395,2.03311900062395,2.03311900062395,2.03311900062395,2803.57421196236,0.0,1.0
1999-09-14,19.0,19.0,19.0,19.0,200,2.03311900062395,2.03311900062395,2.03311900062395,2.03311900062395,1869.04947464158,0.0,1.0
1999-09-15,19.0,19.0,19.0,19.0,0,2.03311900062395,2.03311900062395,2.03311900062395,2.03311900062395,0,0.0,1.0
1999-09-16,18.75,19.0,18.75,19.0,200,2.00636743482626,2.03311900062395,2.00636743482626,2.03311900062395,1869.04947464158,0.0,1.0
1999-09-17,18.63,18.75,18.63,18.75,2200,1.99352668324337,2.00636743482626,1.99352668324337,2.00636743482626,20559.5442210574,0.0,1.0
1999-09-20,18.62,18.62,18.62,18.62,0,1.99245662061147,1.99245662061147,1.99245662061147,1.99245662061147,0,0.0,1.0
1999-09-21,18.63,18.63,18.63,18.63,200,1.99352668324337,1.99352668324337,1.99352668324337,1.99352668324337,1869.04947464158,0.0,1.0
1999-09-22,18.5,18.5,18.5,18.5,400,1.97961586902858,1.97961586902858,1.97961586902858,1.97961586902858,3738.09894928316,0.0,1.0
1999-09-23,18.5,18.5,18.5,18.5,0,1.97961586902858,1.97961586902858,1.97961586902858,1.97961586902858,0,0.0,1.0
1999-09-24,18.5,18.5,18.5,18.5,0,1.97961586902858,1.97961586902858,1.97961586902858,1.97961586902858,0,0.0,1.0
1999-09-27,18.5,18.5,18.5,18.5,300,1.97961586902858,1.97961586902858,1.97961586902858,1.97961586902858,2803.57421196237,0.0,1.0
1999-09-28,18.75,18.75,18.75,18.75,200,2.02027824904106,2.02027824904106,2.02027824904106,2.02027824904106,1856.17996025051,0.13,1.0
1999-09-29,18.75,18.75,18.75,18.75,0,2.02027824904106,2.02027824904106,2.02027824904106,2.02027824904106,0,0.0,1.0
1999-09-30,18.0,18.25,18.0,18.25,1000,1.93946711907941,1.96640416239996,1.93946711907941,1.96640416239996,9280.89980125258,0.0,1.0
1999-10-01,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-04,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-05,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-06,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-07,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-08,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-11,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-12,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-13,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-14,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-15,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-18,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-10-19,17.63,17.63,17.25,17.25,12500,1.899600294965,1.899600294965,1.85865598911777,1.85865598911777,116011.247515657,0.0,1.0
1999-10-20,17.62,17.62,17.62,17.62,0,1.89852281323218,1.89852281323218,1.89852281323218,1.89852281323218,0,0.0,1.0
1999-10-21,17.62,17.62,17.62,17.62,0,1.89852281323218,1.89852281323218,1.89852281323218,1.89852281323218,0,0.0,1.0
1999-10-22,17.62,17.62,17.62,17.62,0,1.89852281323218,1.89852281323218,1.89852281323218,1.89852281323218,0,0.0,1.0
1999-10-25,17.75,17.75,17.75,17.75,700,1.91253007575887,1.91253007575887,1.91253007575887,1.91253007575887,6496.62986087678,0.0,1.0
1999-10-26,17.75,17.75,17.75,17.75,0,1.91253007575887,1.91253007575887,1.91253007575887,1.91253007575887,0,0.0,1.0
1999-10-27,17.75,17.75,17.75,17.75,0,1.91253007575887,1.91253007575887,1.91253007575887,1.91253007575887,0,0.0,1.0
1999-10-28,17.75,17.75,17.75,17.75,4000,1.91253007575887,1.91253007575887,1.91253007575887,1.91253007575887,37123.5992050102,0.0,1.0
1999-10-29,18.5,18.5,18.0,18.0,3400,1.99334120572051,1.99334120572051,1.93946711907941,1.93946711907941,31555.0593242587,0.0,1.0
1999-11-01,18.0,18.0,18.0,18.0,1300,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,12065.1697416283,0.0,1.0
1999-11-02,18.25,18.5,18.25,18.5,4800,1.96640416239996,1.99334120572051,1.96640416239996,1.99334120572051,44548.3190460123,0.0,1.0
1999-11-03,18.25,18.75,18.25,18.75,300,1.96640416239996,2.02027824904106,1.96640416239996,2.02027824904106,2784.26994037577,0.0,1.0
1999-11-04,18.25,18.25,18.25,18.25,0,1.96640416239996,1.96640416239996,1.96640416239996,1.96640416239996,0,0.0,1.0
1999-11-05,18.5,18.5,18.5,18.5,500,1.99334120572051,1.99334120572051,1.99334120572051,1.99334120572051,4640.44990062627,0.0,1.0
1999-11-08,18.5,18.5,18.5,18.5,200,1.99334120572051,1.99334120572051,1.99334120572051,1.99334120572051,1856.17996025051,0.0,1.0
1999-11-09,18.5,18.5,18.5,18.5,200,1.99334120572051,1.99334120572051,1.99334120572051,1.99334120572051,1856.17996025051,0.0,1.0
1999-11-10,18.5,18.5,18.5,18.5,25600,1.99334120572051,1.99334120572051,1.99334120572051,1.99334120572051,237591.034912065,0.0,1.0
1999-11-11,18.5,18.5,18.5,18.5,0,1.99334120572051,1.99334120572051,1.99334120572051,1.99334120572051,0,0.0,1.0
1999-11-12,18.5,18.5,18.5,18.5,0,1.99334120572051,1.99334120572051,1.99334120572051,1.99334120572051,0,0.0,1.0
1999-11-15,18.0,18.5,18.0,18.5,3500,1.93946711907941,1.99334120572051,1.93946711907941,1.99334120572051,32483.149304384,0.0,1.0
1999-11-16,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-11-17,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-11-18,18.0,18.0,18.0,18.0,0,1.93946711907941,1.93946711907941,1.93946711907941,1.93946711907941,0,0.0,1.0
1999-11-19,17.75,17.75,17.75,17.75,500,1.91253007575887,1.91253007575887,1.91253007575887,1.91253007575887,4640.44990062627,0.0,1.0
1999-11-22,17.5,17.5,17.5,17.5,800,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,7424.71984100204,0.0,1.0
1999-11-23,17.5,17.5,17.5,17.5,0,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,0,0.0,1.0
1999-11-24,17.5,17.5,17.5,17.5,1000,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,9280.89980125255,0.0,1.0
1999-11-26,17.5,17.5,17.5,17.5,0,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,0,0.0,1.0
1999-11-29,17.25,17.5,17.25,17.5,2700,1.85865598911777,1.88559303243832,1.85865598911777,1.88559303243832,25058.4294633819,0.0,1.0
1999-11-30,17.25,17.25,17.25,17.25,0,1.85865598911777,1.85865598911777,1.85865598911777,1.85865598911777,0,0.0,1.0
1999-12-01,17.25,17.25,17.25,17.25,0,1.85865598911777,1.85865598911777,1.85865598911777,1.85865598911777,0,0.0,1.0
1999-12-02,17.25,17.25,17.25,17.25,0,1.85865598911777,1.85865598911777,1.85865598911777,1.85865598911777,0,0.0,1.0
1999-12-03,17.25,17.25,17.25,17.25,0,1.85865598911777,1.85865598911777,1.85865598911777,1.85865598911777,0,0.0,1.0
1999-12-06,17.5,17.5,17.5,17.5,2600,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,24130.3394832566,0.0,1.0
1999-12-07,17.5,17.75,17.5,17.5,800,1.88559303243832,1.91253007575887,1.88559303243832,1.88559303243832,7424.71984100204,0.0,1.0
1999-12-08,17.5,17.5,17.5,17.5,200,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,1856.17996025051,0.0,1.0
1999-12-09,17.5,17.5,17.5,17.5,0,1.88559303243832,1.88559303243832,1.88559303243832,1.88559303243832,0,0.0,1.0
1999-12-10,17.44,17.44,17.44,17.44,200,1.87912814204139,1.87912814204139,1.87912814204139,1.87912814204139,1856.17996025051,0.0,1.0
1999-12-13,16.81,17.25,16.81,17.25,800,1.81124679287361,1.85865598911777,1.81124679287361,1.85865598911777,7424.71984100204,0.0,1.0
1999-12-14,16.81,16.81,16.81,16.81,0,1.81124679287361,1.81124679287361,1.81124679287361,1.81124679287361,0,0.0,1.0
1999-12-15,16.25,16.75,16.25,16.75,3000,1.75090781583558,1.80478190247668,1.75090781583558,1.80478190247668,27842.6994037577,0.0,1.0
1999-12-16,17.0,17.0,16.25,17.0,3900,1.83171894579722,1.83171894579722,1.75090781583558,1.83171894579722,36195.509224885,0.0,1.0
1999-12-17,17.0,17.0,16.63,16.63,1100,1.83171894579722,1.83171894579722,1.79185212168281,1.79185212168281,10208.9897813778,0.0,1.0
1999-12-20,16.75,16.75,16.75,16.75,4400,1.80478190247668,1.80478190247668,1.80478190247668,1.80478190247668,40835.9591255112,0.0,1.0
1999-12-21,16.75,16.75,16.75,16.75,0,1.80478190247668,1.80478190247668,1.80478190247668,1.80478190247668,0,0.0,1.0
1999-12-22,16.75,16.75,16.75,16.75,0,1.80478190247668,1.80478190247668,1.80478190247668,1.80478190247668,0,0.0,1.0
1999-12-23,16.75,16.75,16.75,16.75,0,1.80478190247668,1.80478190247668,1.80478190247668,1.80478190247668,0,0.0,1.0
1999-12-27,16.75,16.75,16.5,16.5,8300,1.80478190247668,1.80478190247668,1.77784485915613,1.77784485915613,77031.4683503961,0.0,1.0
1999-12-28,16.25,16.25,16.25,16.25,1100,1.75090781583558,1.75090781583558,1.75090781583558,1.75090781583558,10208.9897813778,0.0,1.0
1999-12-29,16.31,16.75,16.31,16.75,1000,1.77245745049202,1.82027359262669,1.77245745049202,1.82027359262669,9201.9134199653,0.14,1.0
1999-12-30,16.75,16.75,16.25,16.25,400,1.82027359262669,1.82027359262669,1.76593706747366,1.76593706747366,3680.76536798612,0.0,1.0
1999-12-31,16.25,16.75,16.25,16.75,500,1.76593706747366,1.82027359262669,1.76593706747366,1.82027359262669,4600.95670998264,0.0,1.0
2000-01-03,16.45,16.75,16.25,16.25,6100,1.78767167753487,1.82027359262669,1.76593706747366,1.76593706747366,56131.6718617883,0.0,1.0
2000-01-04,16.45,16.45,16.45,16.45,0,1.78767167753487,1.78767167753487,1.78767167753487,1.78767167753487,0,0.0,1.0
2000-01-05,16.0,16.25,16.0,16.25,2200,1.73876880489714,1.76593706747366,1.73876880489714,1.76593706747366,20244.2095239236,0.0,1.0
2000-01-06,15.75,15.75,15.75,15.75,600,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,5521.14805197918,0.0,1.0
2000-01-07,15.75,15.75,15.75,15.75,0,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,0,0.0,1.0
2000-01-10,15.75,15.75,15.75,15.75,1500,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,13802.870129948,0.0,1.0
2000-01-11,15.75,15.75,15.75,15.75,0,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,0,0.0,1.0
2000-01-12,16.0,16.0,16.0,16.0,1000,1.73876880489714,1.73876880489714,1.73876880489714,1.73876880489714,9201.91341996529,0.0,1.0
2000-01-13,16.0,16.0,16.0,16.0,0,1.73876880489714,1.73876880489714,1.73876880489714,1.73876880489714,0,0.0,1.0
2000-01-14,16.0,16.0,16.0,16.0,0,1.73876880489714,1.73876880489714,1.73876880489714,1.73876880489714,0,0.0,1.0
2000-01-18,16.0,16.0,16.0,16.0,0,1.73876880489714,1.73876880489714,1.73876880489714,1.73876880489714,0,0.0,1.0
2000-01-19,16.0,16.0,16.0,16.0,6000,1.73876880489714,1.73876880489714,1.73876880489714,1.73876880489714,55211.4805197917,0.0,1.0
2000-01-20,16.25,16.25,16.25,16.25,100,1.76593706747366,1.76593706747366,1.76593706747366,1.76593706747366,920.191341996528,0.0,1.0
2000-01-21,16.0,16.75,16.0,16.75,2400,1.73876880489714,1.82027359262669,1.73876880489714,1.82027359262669,22084.5922079167,0.0,1.0
2000-01-24,15.75,16.0,15.75,16.0,10700,1.71160054232062,1.73876880489714,1.71160054232062,1.73876880489714,98460.4735936287,0.0,1.0
2000-01-25,15.75,15.75,15.75,15.75,0,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,0,0.0,1.0
2000-01-26,15.75,15.75,15.75,15.75,600,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,5521.14805197918,0.0,1.0
2000-01-27,15.75,15.75,15.75,15.75,1900,1.71160054232062,1.71160054232062,1.71160054232062,1.71160054232062,17483.6354979341,0.0,1.0
2000-01-28,15.75,15.75,15.0,15.0,1700,1.71160054232062,1.71160054232062,1.63009575459107,1.63009575459107,15643.252813941,0.0,1.0
2000-01-31,15.5,15.5,15.5,15.5,800,1.6844322797441,1.6844322797441,1.6844322797441,1.6844322797441,7361.53073597225,0.0,1.0
2000-02-01,15.5,16.0,15.25,15.5,3500,1.6844322797441,1.73876880489714,1.65726401716758,1.6844322797441,32206.6969698786,0.0,1.0
2000-02-02,15.5,15.5,15.5,15.5,2000,1.6844322797441,1.6844322797441,1.6844322797441,1.6844322797441,18403.8268399306,0.0,1.0
2000-02-03,15.5,15.5,15.5,15.5,0,1.6844322797441,1.6844322797441,1.6844322797441,1.6844322797441,0,0.0,1.0
2000-02-04,15.5,15.5,15.5,15.5,0,1.6844322797441,1.6844322797441,1.6844322797441,1.6844322797441,0,0.0,1.0
2000-02-07,15.5,15.5,15.5,15.5,0,1.6844322797441,1.6844322797441,1.6844322797441,1.6844322797441,0,0.0,1.0
2000-02-08,15.41,15.5,15.41,15.5,400,1.67465170521656,1.6844322797441,1.67465170521656,1.6844322797441,3680.76536798611,0.0,1.0
2000-02-09,15.41,15.41,15.41,15.41,0,1.67465170521656,1.67465170521656,1.67465170521656,1.67465170521656,0,0.0,1.0
2000-02-10,15.41,15.41,15.41,15.41,0,1.67465170521656,1.67465170521656,1.67465170521656,1.67465170521656,0,0.0,1.0
2000-02-11,15.41,15.41,15.41,15.41,0,1.67465170521656,1.67465170521656,1.67465170521656,1.67465170521656,0,0.0,1.0
2000-02-14,15.63,15.63,15.38,15.5,900,1.69855977628389,1.69855977628389,1.67139151370737,1.6844322797441,8281.72207796878,0.0,1.0
2000-02-15,15.62,15.62,15.62,15.62,0,1.69747304578083,1.69747304578083,1.69747304578083,1.69747304578083,0,0.0,1.0
2000-02-16,15.63,15.63,15.63,15.63,200,1.69855977628389,1.69855977628389,1.69855977628389,1.69855977628389,1840.38268399306,0.0,1.0
2000-02-17,15.38,15.41,15.38,15.38,2100,1.67139151370737,1.67465170521656,1.67139151370737,1.67139151370737,19324.0181819272,0.0,1.0
2000-02-18,15.63,15.63,15.63,15.63,400,1.69855977628389,1.69855977628389,1.69855977628389,1.69855977628389,3680.76536798612,0.0,1.0
2000-02-22,15.25,15.25,15.25,15.25,500,1.65726401716758,1.65726401716758,1.65726401716758,1.65726401716758,4600.95670998266,0.0,1.0
2000-02-23,15.25,15.25,15.25,15.25,0,1.65726401716758,1.65726401716758,1.65726401716758,1.65726401716758,0,0.0,1.0
2000-02-24,15.25,15.25,15.25,15.25,0,1.65726401716758,1.65726401716758,1.65726401716758,1.65726401716758,0,0.0,1.0
2000-02-25,15.25,15.25,15.25,15.25,0,1.65726401716758,1.65726401716758,1.65726401716758,1.65726401716758,0,0.0,1.0
2000-02-28,15.63,15.63,15.25,15.25,300,1.69855977628389,1.69855977628389,1.65726401716758,1.65726401716758,2760.57402598959,0.0,1.0
2000-02-29,15.25,15.25,15.25,15.25,1000,1.65726401716758,1.65726401716758,1.65726401716758,1.65726401716758,9201.91341996533,0.0,1.0
2000-03-01,15.63,15.63,15.63,15.63,200,1.69855977628389,1.69855977628389,1.69855977628389,1.69855977628389,1840.38268399306,0.0,1.0
2000-03-02,15.0,15.25,15.0,15.25,1400,1.63009575459107,1.65726401716758,1.63009575459107,1.65726401716758,12882.6787879514,0.0,1.0
2000-03-03,15.0,15.0,15.0,15.0,0,1.63009575459107,1.63009575459107,1.63009575459107,1.63009575459107,0,0.0,1.0
2000-03-06,14.75,14.75,14.75,14.75,200,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,1840.38268399306,0.0,1.0
2000-03-07,14.75,14.75,14.75,14.75,600,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,5521.14805197918,0.0,1.0
2000-03-08,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-03-09,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-03-10,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-03-13,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-03-14,14.75,14.75,14.75,14.75,300,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,2760.57402598959,0.0,1.0
2000-03-15,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-03-16,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-03-17,15.0,15.0,15.0,15.0,200,1.63009575459107,1.63009575459107,1.63009575459107,1.63009575459107,1840.38268399306,0.0,1.0
2000-03-20,15.0,15.0,15.0,15.0,0,1.63009575459107,1.63009575459107,1.63009575459107,1.63009575459107,0,0.0,1.0
2000-03-21,15.0,15.0,14.5,14.5,1200,1.63009575459107,1.63009575459107,1.57575922943803,1.57575922943803,11042.2961039583,0.0,1.0
2000-03-22,13.25,14.5,13.25,14.5,2400,1.43991791655544,1.57575922943803,1.43991791655544,1.57575922943803,22084.5922079168,0.0,1.0
2000-03-23,15.0,15.0,14.0,14.0,6700,1.63009575459107,1.63009575459107,1.521422704285,1.521422704285,61652.8199137674,0.0,1.0
2000-03-24,15.0,15.0,15.0,15.0,0,1.63009575459107,1.63009575459107,1.63009575459107,1.63009575459107,0,0.0,1.0
2000-03-27,15.0,15.0,15.0,15.0,0,1.63009575459107,1.63009575459107,1.63009575459107,1.63009575459107,0,0.0,1.0
2000-03-28,15.0,15.0,15.0,15.0,0,1.63009575459107,1.63009575459107,1.63009575459107,1.63009575459107,0,0.0,1.0
2000-03-29,14.88,15.25,14.88,15.25,200,1.61705498855434,1.65726401716758,1.61705498855434,1.65726401716758,1840.38268399306,0.0,1.0
2000-03-30,14.75,14.75,14.75,14.75,200,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,1840.38268399306,0.0,1.0
2000-03-31,14.75,14.75,14.75,14.75,0,1.60292749201455,1.60292749201455,1.60292749201455,1.60292749201455,0,0.0,1.0
2000-04-03,14.56,14.56,14.56,14.56,0,1.59858057000231,1.59858057000231,1.59858057000231,1.59858057000231,0,0.15,1.0
2000-04-04,14.56,14.63,14.56,14.63,1100,1.59858057000231,1.60626605351193,1.59858057000231,1.60626605351193,10018.8881940288,0.0,1.0
2000-04-05,14.56,14.56,14.56,14.56,0,1.59858057000231,1.59858057000231,1.59858057000231,1.59858057000231,0,0.0,1.0
2000-04-06,14.56,14.56,14.56,14.56,0,1.59858057000231,1.59858057000231,1.59858057000231,1.59858057000231,0,0.0,1.0
2000-04-07,14.56,14.56,14.56,14.56,0,1.59858057000231,1.59858057000231,1.59858057000231,1.59858057000231,0,0.0,1.0
2000-04-10,15.0,15.0,15.0,15.0,4000,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,36432.3207055594,0.0,1.0
2000-04-11,15.0,15.0,15.0,15.0,0,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,0,0.0,1.0
2000-04-12,15.0,15.0,15.0,15.0,0,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,0,0.0,1.0
2000-04-13,14.5,14.5,14.5,14.5,200,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,1821.61603527797,0.0,1.0
2000-04-14,14.5,14.5,14.5,14.5,0,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,0,0.0,1.0
2000-04-17,15.0,15.0,14.13,14.13,3100,1.64688932349139,1.64688932349139,1.55136974272889,1.55136974272889,28235.0485468085,0.0,1.0
2000-04-18,15.0,15.0,15.0,15.0,0,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,0,0.0,1.0
2000-04-19,14.75,14.75,14.75,14.75,400,1.61944116809986,1.61944116809986,1.61944116809986,1.61944116809986,3643.23207055595,0.0,1.0
2000-04-20,15.0,15.0,15.0,15.0,200,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,1821.61603527797,0.0,1.0
2000-04-24,14.75,15.0,14.75,14.75,1100,1.61944116809986,1.64688932349139,1.61944116809986,1.61944116809986,10018.8881940289,0.0,1.0
2000-04-25,14.75,14.75,14.75,14.75,0,1.61944116809986,1.61944116809986,1.61944116809986,1.61944116809986,0,0.0,1.0
2000-04-26,14.75,14.75,14.75,14.75,0,1.61944116809986,1.61944116809986,1.61944116809986,1.61944116809986,0,0.0,1.0
2000-04-27,15.0,15.0,15.0,15.0,2800,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,25502.6244938915,0.0,1.0
2000-04-28,15.0,15.0,15.0,15.0,0,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,0,0.0,1.0
2000-05-01,15.0,15.0,15.0,15.0,200,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,1821.61603527797,0.0,1.0
2000-05-02,14.5,14.5,14.5,14.5,200,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,1821.61603527797,0.0,1.0
2000-05-03,14.75,14.75,14.75,14.75,200,1.61944116809986,1.61944116809986,1.61944116809986,1.61944116809986,1821.61603527798,0.0,1.0
2000-05-04,14.75,14.75,14.75,14.75,0,1.61944116809986,1.61944116809986,1.61944116809986,1.61944116809986,0,0.0,1.0
2000-05-05,14.88,14.88,14.75,14.75,1200,1.63371420890346,1.63371420890346,1.61944116809986,1.61944116809986,10929.6962116678,0.0,1.0
2000-05-08,14.88,14.88,14.5,14.5,1100,1.63371420890346,1.63371420890346,1.59199301270834,1.59199301270834,10018.8881940288,0.0,1.0
2000-05-09,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-05-10,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-05-11,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-05-12,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-05-15,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-05-16,14.75,14.75,14.75,14.75,400,1.61944116809986,1.61944116809986,1.61944116809986,1.61944116809986,3643.23207055595,0.0,1.0
2000-05-17,14.5,14.5,14.5,14.5,200,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,1821.61603527797,0.0,1.0
2000-05-18,14.5,14.5,14.5,14.5,0,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,0,0.0,1.0
2000-05-19,14.5,14.5,14.5,14.5,0,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,0,0.0,1.0
2000-05-22,14.5,14.5,14.5,14.5,0,1.59199301270834,1.59199301270834,1.59199301270834,1.59199301270834,0,0.0,1.0
2000-05-23,14.63,14.63,14.63,14.63,300,1.60626605351193,1.60626605351193,1.60626605351193,1.60626605351193,2732.42405291696,0.0,1.0
2000-05-24,14.92,14.92,14.92,14.92,300,1.6381059137661,1.6381059137661,1.6381059137661,1.6381059137661,2732.42405291696,0.0,1.0
2000-05-25,14.63,14.63,14.63,14.63,1200,1.60626605351193,1.60626605351193,1.60626605351193,1.60626605351193,10929.6962116678,0.0,1.0
2000-05-26,15.0,15.0,15.0,15.0,2100,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,19126.9683704187,0.0,1.0
2000-05-30,15.0,15.0,14.88,14.88,3200,1.64688932349139,1.64688932349139,1.63371420890346,1.63371420890346,29145.8565644475,0.0,1.0
2000-05-31,14.87,14.87,14.87,14.87,100,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,910.808017638988,0.0,1.0
2000-06-01,15.0,15.0,15.0,15.0,1000,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,9108.08017638984,0.0,1.0
2000-06-02,15.0,15.0,15.0,15.0,1000,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,9108.08017638984,0.0,1.0
2000-06-05,15.0,15.13,15.0,15.13,1700,1.64688932349139,1.66116236429498,1.64688932349139,1.66116236429498,15483.7362998627,0.0,1.0
2000-06-06,15.0,15.0,15.0,15.0,100,1.64688932349139,1.64688932349139,1.64688932349139,1.64688932349139,910.808017638984,0.0,1.0
2000-06-07,14.75,15.0,14.75,15.0,800,1.61944116809986,1.64688932349139,1.61944116809986,1.64688932349139,7286.4641411119,0.0,1.0
2000-06-08,15.13,15.25,15.0,15.0,9400,1.66116236429498,1.67433747888291,1.64688932349139,1.64688932349139,85615.9536580646,0.0,1.0
2000-06-09,15.13,15.13,15.13,15.13,0,1.66116236429498,1.66116236429498,1.66116236429498,1.66116236429498,0,0.0,1.0
2000-06-12,15.13,15.13,15.13,15.13,0,1.66116236429498,1.66116236429498,1.66116236429498,1.66116236429498,0,0.0,1.0
2000-06-13,15.13,15.13,15.13,15.13,0,1.66116236429498,1.66116236429498,1.66116236429498,1.66116236429498,0,0.0,1.0
2000-06-14,15.13,15.13,15.13,15.13,0,1.66116236429498,1.66116236429498,1.66116236429498,1.66116236429498,0,0.0,1.0
2000-06-15,14.88,14.88,14.88,14.88,200,1.63371420890346,1.63371420890346,1.63371420890346,1.63371420890346,1821.61603527797,0.0,1.0
2000-06-16,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-06-19,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-06-20,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-06-21,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-06-22,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-06-23,14.87,14.87,14.87,14.87,0,1.63261628268779,1.63261628268779,1.63261628268779,1.63261628268779,0,0.0,1.0
2000-06-26,15.25,15.25,15.25,15.25,300,1.67433747888291,1.67433747888291,1.67433747888291,1.67433747888291,2732.42405291696,0.0,1.0
2000-06-27,15.25,15.25,15.25,15.25,0,1.67433747888291,1.67433747888291,1.67433747888291,1.67433747888291,0,0.0,1.0
2000-06-28,15.06,15.06,15.06,15.06,0,1.67104370023593,1.67104370023593,1.67104370023593,1.67104370023593,0,0.16,1.0
2000-06-29,15.06,15.06,15.06,15.06,0,1.67104370023593,1.67104370023593,1.67104370023593,1.67104370023593,0,0.0,1.0
2000-06-30,15.06,15.06,15.06,15.06,0,1.67104370023593,1.67104370023593,1.67104370023593,1.67104370023593,0,0.0,1.0
2000-07-03,15.06,15.06,15.06,15.06,0,1.67104370023593,1.67104370023593,1.67104370023593,1.67104370023593,0,0.0,1.0
2000-07-05,15.0,15.25,15.0,15.25,1000,1.66438615561347,1.6921259248737,1.66438615561347,1.6921259248737,9012.33163314267,0.0,1.0
2000-07-06,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-07-07,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-07-10,15.0,15.13,15.0,15.13,1200,1.66438615561347,1.67881083562879,1.66438615561347,1.67881083562879,10814.7979597712,0.0,1.0
2000-07-11,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-07-12,14.88,15.0,14.88,15.0,400,1.65107106636857,1.66438615561347,1.65107106636857,1.66438615561347,3604.93265325705,0.0,1.0
2000-07-13,14.75,14.75,14.75,14.75,500,1.63664638635325,1.63664638635325,1.63664638635325,1.63664638635325,4506.16581657132,0.0,1.0
2000-07-14,14.75,14.75,14.75,14.75,0,1.63664638635325,1.63664638635325,1.63664638635325,1.63664638635325,0,0.0,1.0
2000-07-17,14.75,14.75,14.75,14.75,0,1.63664638635325,1.63664638635325,1.63664638635325,1.63664638635325,0,0.0,1.0
2000-07-18,14.75,14.75,14.75,14.75,1500,1.63664638635325,1.63664638635325,1.63664638635325,1.63664638635325,13518.497449714,0.0,1.0
2000-07-19,14.75,14.75,14.75,14.75,0,1.63664638635325,1.63664638635325,1.63664638635325,1.63664638635325,0,0.0,1.0
2000-07-20,14.5,14.5,14.5,14.5,400,1.60890661709302,1.60890661709302,1.60890661709302,1.60890661709302,3604.93265325707,0.0,1.0
2000-07-21,14.88,15.0,14.88,14.88,1200,1.65107106636857,1.66438615561347,1.65107106636857,1.65107106636857,10814.7979597712,0.0,1.0
2000-07-24,14.87,14.87,14.87,14.87,0,1.64996147559816,1.64996147559816,1.64996147559816,1.64996147559816,0,0.0,1.0
2000-07-25,14.87,14.87,14.87,14.87,0,1.64996147559816,1.64996147559816,1.64996147559816,1.64996147559816,0,0.0,1.0
2000-07-26,14.87,14.87,14.87,14.87,0,1.64996147559816,1.64996147559816,1.64996147559816,1.64996147559816,0,0.0,1.0
2000-07-27,14.88,14.88,14.88,14.88,600,1.65107106636857,1.65107106636857,1.65107106636857,1.65107106636857,5407.39897988558,0.0,1.0
2000-07-28,14.88,14.88,14.88,14.88,4000,1.65107106636857,1.65107106636857,1.65107106636857,1.65107106636857,36049.3265325705,0.0,1.0
2000-07-31,14.87,14.87,14.87,14.87,0,1.64996147559816,1.64996147559816,1.64996147559816,1.64996147559816,0,0.0,1.0
2000-08-01,14.87,14.87,14.87,14.87,0,1.64996147559816,1.64996147559816,1.64996147559816,1.64996147559816,0,0.0,1.0
2000-08-02,14.63,14.88,14.63,14.88,2500,1.62333129710834,1.65107106636857,1.62333129710834,1.65107106636857,22530.8290828567,0.0,1.0
2000-08-03,15.0,15.0,14.63,15.0,10900,1.66438615561347,1.66438615561347,1.62333129710834,1.66438615561347,98234.4148012551,0.0,1.0
2000-08-04,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-08-07,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-08-08,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-08-09,15.25,15.25,15.13,15.25,7100,1.6921259248737,1.6921259248737,1.67881083562879,1.6921259248737,63987.5545953128,0.0,1.0
2000-08-10,15.25,15.25,15.25,15.25,0,1.6921259248737,1.6921259248737,1.6921259248737,1.6921259248737,0,0.0,1.0
2000-08-11,15.5,15.5,15.13,15.13,3600,1.71986569413392,1.71986569413392,1.67881083562879,1.67881083562879,32444.3938793136,0.0,1.0
2000-08-14,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-15,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-16,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-17,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-18,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-21,15.5,15.5,15.5,15.5,100,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,901.233163314267,0.0,1.0
2000-08-22,15.38,15.38,15.38,15.38,400,1.70655060488901,1.70655060488901,1.70655060488901,1.70655060488901,3604.93265325707,0.0,1.0
2000-08-23,15.38,15.38,15.38,15.38,0,1.70655060488901,1.70655060488901,1.70655060488901,1.70655060488901,0,0.0,1.0
2000-08-24,15.5,15.5,15.5,15.5,500,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,4506.16581657133,0.0,1.0
2000-08-25,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-28,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-29,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-30,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-08-31,15.5,15.5,15.5,15.5,1000,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,9012.33163314267,0.0,1.0
2000-09-01,15.5,15.5,15.5,15.5,300,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,2703.6994899428,0.0,1.0
2000-09-05,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-09-06,15.5,15.5,15.5,15.5,6100,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,54975.2229621703,0.0,1.0
2000-09-07,15.5,15.5,15.5,15.5,600,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,5407.3989798856,0.0,1.0
2000-09-08,15.5,15.5,15.5,15.5,0,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,0,0.0,1.0
2000-09-11,15.75,15.75,15.75,15.75,1400,1.74760546339415,1.74760546339415,1.74760546339415,1.74760546339415,12617.2642863997,0.0,1.0
2000-09-12,16.0,16.0,15.75,15.88,10100,1.77534523265437,1.77534523265437,1.74760546339415,1.76203014340946,91024.5494947409,0.0,1.0
2000-09-13,16.0,16.0,16.0,16.0,0,1.77534523265437,1.77534523265437,1.77534523265437,1.77534523265437,0,0.0,1.0
2000-09-14,16.0,16.0,16.0,16.0,0,1.77534523265437,1.77534523265437,1.77534523265437,1.77534523265437,0,0.0,1.0
2000-09-15,16.0,16.0,16.0,16.0,0,1.77534523265437,1.77534523265437,1.77534523265437,1.77534523265437,0,0.0,1.0
2000-09-18,15.13,15.75,15.13,15.75,6500,1.67881083562879,1.74760546339415,1.67881083562879,1.74760546339415,58580.1556154273,0.0,1.0
2000-09-19,15.13,15.13,15.13,15.13,0,1.67881083562879,1.67881083562879,1.67881083562879,1.67881083562879,0,0.0,1.0
2000-09-20,15.13,15.13,15.13,15.13,0,1.67881083562879,1.67881083562879,1.67881083562879,1.67881083562879,0,0.0,1.0
2000-09-21,15.13,15.13,15.13,15.13,0,1.67881083562879,1.67881083562879,1.67881083562879,1.67881083562879,0,0.0,1.0
2000-09-22,15.0,15.0,15.0,15.0,800,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,7209.86530651414,0.0,1.0
2000-09-25,15.0,15.0,15.0,15.0,0,1.66438615561347,1.66438615561347,1.66438615561347,1.66438615561347,0,0.0,1.0
2000-09-26,15.5,15.5,15.5,15.5,500,1.71986569413392,1.71986569413392,1.71986569413392,1.71986569413392,4506.16581657133,0.0,1.0
2000-09-27,15.38,15.38,15.38,15.38,100,1.70655060488901,1.70655060488901,1.70655060488901,1.70655060488901,901.233163314268,0.0,1.0
2000-09-28,15.75,15.75,15.25,15.25,400,1.74760546339415,1.74760546339415,1.6921259248737,1.6921259248737,3604.93265325706,0.0,1.0
2000-09-29,15.75,15.75,15.0,15.0,600,1.74760546339415,1.74760546339415,1.66438615561347,1.66438615561347,5407.39897988558,0.0,1.0
2000-10-02,15.75,15.75,15.75,15.75,0,1.74760546339415,1.74760546339415,1.74760546339415,1.74760546339415,0,0.0,1.0
2000-10-03,15.0,15.0,15.0,15.0,400,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,3564.53459451917,0.17,1.0
2000-10-04,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-05,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-06,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-09,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-10,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-11,15.13,15.19,15.13,15.19,1700,1.69783735843258,1.70457035522742,1.69783735843258,1.70457035522742,15149.2720267065,0.0,1.0
2000-10-12,15.13,15.13,15.13,15.13,0,1.69783735843258,1.69783735843258,1.69783735843258,1.69783735843258,0,0.0,1.0
2000-10-13,15.13,15.13,15.13,15.13,0,1.69783735843258,1.69783735843258,1.69783735843258,1.69783735843258,0,0.0,1.0
2000-10-16,15.13,15.13,15.13,15.13,0,1.69783735843258,1.69783735843258,1.69783735843258,1.69783735843258,0,0.0,1.0
2000-10-17,15.13,15.13,15.13,15.13,600,1.69783735843258,1.69783735843258,1.69783735843258,1.69783735843258,5346.80189177878,0.0,1.0
2000-10-18,15.0,15.0,15.0,15.0,600,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,5346.80189177875,0.0,1.0
2000-10-19,15.0,15.0,15.0,15.0,400,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,3564.53459451917,0.0,1.0
2000-10-20,14.75,15.0,14.75,15.0,4600,1.65519504539859,1.68324919871043,1.65519504539859,1.68324919871043,40992.1478369704,0.0,1.0
2000-10-23,14.75,14.75,14.75,14.75,100,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,891.133648629792,0.0,1.0
2000-10-24,14.75,14.75,14.75,14.75,1500,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,13367.0047294469,0.0,1.0
2000-10-25,15.0,15.0,15.0,15.0,3500,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,31189.6777020427,0.0,1.0
2000-10-26,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-27,15.0,15.0,15.0,15.0,1000,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,8911.33648629792,0.0,1.0
2000-10-30,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-10-31,15.0,15.0,15.0,15.0,0,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,0,0.0,1.0
2000-11-01,14.75,14.75,14.75,14.75,600,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,5346.80189177875,0.0,1.0
2000-11-02,14.75,14.75,14.75,14.75,0,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,0,0.0,1.0
2000-11-03,14.75,14.75,14.75,14.75,0,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,0,0.0,1.0
2000-11-06,14.75,14.75,14.75,14.75,0,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,0,0.0,1.0
2000-11-07,14.75,14.75,14.75,14.75,0,1.65519504539859,1.65519504539859,1.65519504539859,1.65519504539859,0,0.0,1.0
2000-11-08,15.0,15.0,15.0,15.0,500,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,4455.66824314896,0.0,1.0
2000-11-09,15.0,15.0,15.0,15.0,100,1.68324919871043,1.68324919871043,1.68324919871043,1.68324919871043,891.133648629792,0.0,1.0
2000-11-10,15.5,15.5,15.5,15.5,200,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,1782.26729725959,0.0,1.0
2000-11-13,15.5,15.5,15.5,15.5,0,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,0,0.0,1.0
2000-11-14,15.5,15.5,15.5,15.5,0,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,0,0.0,1.0
2000-11-15,15.5,15.5,15.5,15.5,0,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,0,0.0,1.0
2000-11-16,15.5,15.5,15.5,15.5,0,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,0,0.0,1.0
2000-11-17,15.5,15.5,15.5,15.5,200,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,1782.26729725959,0.0,1.0
2000-11-20,15.5,15.5,15.5,15.5,0,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,0,0.0,1.0
2000-11-21,15.25,15.25,15.25,15.25,700,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,6237.93554040855,0.0,1.0
2000-11-22,15.25,15.25,15.25,15.25,600,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,5346.80189177876,0.0,1.0
2000-11-24,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-11-27,15.25,16.0,15.25,15.25,600,1.71130335202227,1.79546581195779,1.71130335202227,1.71130335202227,5346.80189177876,0.0,1.0
2000-11-28,15.25,15.25,15.25,15.25,500,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,4455.66824314896,0.0,1.0
2000-11-29,15.75,15.75,15.75,15.75,200,1.76741165864595,1.76741165864595,1.76741165864595,1.76741165864595,1782.26729725959,0.0,1.0
2000-11-30,15.25,15.25,15.25,15.25,100,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,891.133648629793,0.0,1.0
2000-12-01,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-04,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-05,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-06,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-07,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-08,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-11,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-12,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-13,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-14,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-15,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-18,15.25,15.25,15.25,15.25,0,1.71130335202227,1.71130335202227,1.71130335202227,1.71130335202227,0,0.0,1.0
2000-12-19,15.44,15.44,15.44,15.44,500,1.73262450853927,1.73262450853927,1.73262450853927,1.73262450853927,4455.66824314896,0.0,1.0
2000-12-20,15.44,15.44,15.44,15.44,600,1.73262450853927,1.73262450853927,1.73262450853927,1.73262450853927,5346.80189177875,0.0,1.0
2000-12-21,15.44,15.44,15.44,15.44,1000,1.73262450853927,1.73262450853927,1.73262450853927,1.73262450853927,8911.33648629792,0.0,1.0
2000-12-22,15.5,15.75,15.5,15.75,9600,1.73935750533411,1.76741165864595,1.73935750533411,1.76741165864595,85548.8302684601,0.0,1.0
2000-12-26,15.5,15.69,15.19,15.44,13800,1.73935750533411,1.76067866185111,1.70457035522742,1.73262450853927,122976.443510911,0.0,1.0
2000-12-27,15.5,15.5,15.5,15.5,0,1.73935750533411,1.73935750533411,1.73935750533411,1.73935750533411,0,0.0,1.0
2000-12-28,15.31,15.31,15.31,15.31,0,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,0,0.18,1.0
2000-12-29,15.31,15.31,15.31,15.31,0,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,0,0.0,1.0
2001-01-02,15.31,15.31,15.31,15.31,0,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,0,0.0,1.0
2001-01-03,15.31,15.31,15.31,15.31,0,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,0,0.0,1.0
2001-01-04,15.25,15.31,15.06,15.31,7200,1.73142318241835,1.73823533920163,1.70985135260461,1.73823533920163,63416.0389643379,0.0,1.0
2001-01-05,15.0,15.31,15.0,15.31,1500,1.70303919582133,1.73823533920163,1.70303919582133,1.73823533920163,13211.674784237,0.0,1.0
2001-01-08,15.31,15.31,15.31,15.31,400,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,3523.11327579656,0.0,1.0
2001-01-09,15.31,15.31,15.31,15.31,200,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,1761.55663789828,0.0,1.0
2001-01-10,15.69,15.69,15.5,15.5,2100,1.78137899882911,1.78137899882911,1.75980716901537,1.75980716901537,18496.3446979319,0.0,1.0
2001-01-11,15.69,15.69,15.69,15.69,0,1.78137899882911,1.78137899882911,1.78137899882911,1.78137899882911,0,0.0,1.0
2001-01-12,15.69,15.69,15.69,15.69,0,1.78137899882911,1.78137899882911,1.78137899882911,1.78137899882911,0,0.0,1.0
2001-01-16,15.69,15.69,15.69,15.69,0,1.78137899882911,1.78137899882911,1.78137899882911,1.78137899882911,0,0.0,1.0
2001-01-17,15.31,15.31,15.31,15.31,500,1.73823533920163,1.73823533920163,1.73823533920163,1.73823533920163,4403.8915947457,0.0,1.0
2001-01-18,15.5,15.5,15.5,15.5,400,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,3523.11327579655,0.0,1.0
2001-01-19,15.63,15.75,15.63,15.63,1800,1.77456684204582,1.78819115561239,1.77456684204582,1.77456684204582,15854.0097410845,0.0,1.0
2001-01-22,15.5,15.75,15.38,15.75,1700,1.75980716901537,1.78819115561239,1.7461828554488,1.78819115561239,14973.2314221354,0.0,1.0
2001-01-23,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-01-24,15.75,15.75,15.38,15.38,1900,1.78819115561239,1.78819115561239,1.7461828554488,1.7461828554488,16734.7880600337,0.0,1.0
2001-01-25,15.75,15.75,15.75,15.75,0,1.78819115561239,1.78819115561239,1.78819115561239,1.78819115561239,0,0.0,1.0
2001-01-26,15.63,15.63,15.63,15.63,300,1.77456684204582,1.77456684204582,1.77456684204582,1.77456684204582,2642.33495684742,0.0,1.0
2001-01-29,15.38,15.75,15.38,15.75,1000,1.7461828554488,1.78819115561239,1.7461828554488,1.78819115561239,8807.78318949138,0.0,1.0
2001-01-30,15.5,15.5,15.5,15.5,200,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,1761.55663789828,0.0,1.0
2001-01-31,15.38,15.69,15.38,15.38,11500,1.7461828554488,1.78137899882911,1.7461828554488,1.7461828554488,101289.506679151,0.0,1.0
2001-02-01,15.38,15.38,15.38,15.38,0,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,0,0.0,1.0
2001-02-02,15.38,15.38,15.38,15.38,0,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,0,0.0,1.0
2001-02-05,15.38,15.38,15.38,15.38,0,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,0,0.0,1.0
2001-02-06,15.25,15.25,15.25,15.25,100,1.73142318241835,1.73142318241835,1.73142318241835,1.73142318241835,880.778318949137,0.0,1.0
2001-02-07,15.25,15.25,15.25,15.25,0,1.73142318241835,1.73142318241835,1.73142318241835,1.73142318241835,0,0.0,1.0
2001-02-08,15.25,15.25,15.25,15.25,0,1.73142318241835,1.73142318241835,1.73142318241835,1.73142318241835,0,0.0,1.0
2001-02-09,15.75,15.75,15.5,15.5,2400,1.78819115561239,1.78819115561239,1.75980716901537,1.75980716901537,21138.6796547793,0.0,1.0
2001-02-12,15.75,15.75,15.75,15.75,0,1.78819115561239,1.78819115561239,1.78819115561239,1.78819115561239,0,0.0,1.0
2001-02-13,15.75,15.75,15.75,15.75,0,1.78819115561239,1.78819115561239,1.78819115561239,1.78819115561239,0,0.0,1.0
2001-02-14,15.5,15.5,15.5,15.5,8000,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,70462.2655159311,0.0,1.0
2001-02-15,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-02-16,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-02-20,15.38,15.5,15.38,15.5,500,1.7461828554488,1.75980716901537,1.7461828554488,1.75980716901537,4403.89159474569,0.0,1.0
2001-02-21,15.38,15.38,15.38,15.38,0,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,0,0.0,1.0
2001-02-22,15.38,15.38,15.38,15.38,600,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,5284.66991369483,0.0,1.0
2001-02-23,15.38,15.38,15.38,15.38,0,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,0,0.0,1.0
2001-02-26,15.38,15.38,15.38,15.38,0,1.7461828554488,1.7461828554488,1.7461828554488,1.7461828554488,0,0.0,1.0
2001-02-27,15.13,15.38,15.13,15.38,1200,1.71779886885178,1.7461828554488,1.71779886885178,1.7461828554488,10569.3398273896,0.0,1.0
2001-02-28,15.5,15.5,15.13,15.25,4400,1.75980716901537,1.75980716901537,1.71779886885178,1.73142318241835,38754.2460337621,0.0,1.0
2001-03-01,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-02,15.25,15.63,15.25,15.63,3100,1.73142318241835,1.77456684204582,1.73142318241835,1.77456684204582,27304.1278874233,0.0,1.0
2001-03-05,15.63,15.63,15.5,15.5,2400,1.77456684204582,1.77456684204582,1.75980716901537,1.75980716901537,21138.6796547793,0.0,1.0
2001-03-06,15.62,15.62,15.62,15.62,0,1.77343148258194,1.77343148258194,1.77343148258194,1.77343148258194,0,0.0,1.0
2001-03-07,15.63,15.63,15.5,15.5,5600,1.77456684204582,1.77456684204582,1.75980716901537,1.75980716901537,49323.5858611518,0.0,1.0
2001-03-08,15.63,15.75,15.63,15.75,4300,1.77456684204582,1.78819115561239,1.77456684204582,1.78819115561239,37873.467714813,0.0,1.0
2001-03-09,15.62,15.62,15.62,15.62,0,1.77343148258194,1.77343148258194,1.77343148258194,1.77343148258194,0,0.0,1.0
2001-03-12,15.5,15.63,15.38,15.63,2800,1.75980716901537,1.77456684204582,1.7461828554488,1.77456684204582,24661.7929305759,0.0,1.0
2001-03-13,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-14,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-15,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-16,15.5,15.5,15.5,15.5,400,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,3523.11327579655,0.0,1.0
2001-03-19,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-20,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-21,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-22,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-23,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-26,15.5,15.5,15.5,15.5,200,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,1761.55663789828,0.0,1.0
2001-03-27,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-28,15.5,15.5,15.5,15.5,0,1.75980716901537,1.75980716901537,1.75980716901537,1.75980716901537,0,0.0,1.0
2001-03-29,15.25,15.25,15.25,15.25,300,1.75299501223208,1.75299501223208,1.75299501223208,1.75299501223208,2609.81917693803,0.19,1.0
2001-03-30,15.63,15.63,15.31,15.31,1500,1.79667619942213,1.79667619942213,1.75989204178841,1.75989204178841,13049.0958846901,0.0,1.0
2001-04-02,15.75,15.75,15.63,15.63,300,1.81047025853478,1.81047025853478,1.79667619942213,1.79667619942213,2609.81917693802,0.0,1.0
2001-04-03,15.75,15.75,15.75,15.75,0,1.81047025853478,1.81047025853478,1.81047025853478,1.81047025853478,0,0.0,1.0
2001-04-04,15.75,15.75,15.75,15.75,0,1.81047025853478,1.81047025853478,1.81047025853478,1.81047025853478,0,0.0,1.0
2001-04-05,15.75,15.75,15.75,15.75,0,1.81047025853478,1.81047025853478,1.81047025853478,1.81047025853478,0,0.0,1.0
2001-04-06,16.0,16.0,16.0,16.0,500,1.83920788168612,1.83920788168612,1.83920788168612,1.83920788168612,4349.69862823004,0.0,1.0
2001-04-09,16.0,16.0,16.0,16.0,0,1.83920788168612,1.83920788168612,1.83920788168612,1.83920788168612,0,0.0,1.0
2001-04-10,16.0,16.0,16.0,16.0,0,1.83920788168612,1.83920788168612,1.83920788168612,1.83920788168612,0,0.0,1.0
2001-04-11,16.0,16.0,16.0,16.0,4500,1.83920788168612,1.83920788168612,1.83920788168612,1.83920788168612,39147.2876540704,0.0,1.0
2001-04-12,15.62,15.62,15.62,15.62,200,1.79552669449608,1.79552669449608,1.79552669449608,1.79552669449608,1739.87945129201,0.0,1.0
2001-04-16,15.62,15.62,15.62,15.62,500,1.79552669449608,1.79552669449608,1.79552669449608,1.79552669449608,4349.69862823003,0.0,1.0
2001-04-17,15.45,15.5,15.42,15.5,400,1.77598511075316,1.78173263538343,1.772536595975,1.78173263538343,3479.75890258403,0.0,1.0
2001-04-18,15.45,15.45,15.45,15.45,0,1.77598511075316,1.77598511075316,1.77598511075316,1.77598511075316,0,0.0,1.0
2001-04-19,15.45,15.45,15.45,15.45,0,1.77598511075316,1.77598511075316,1.77598511075316,1.77598511075316,0,0.0,1.0
2001-04-20,15.75,15.75,15.75,15.75,1200,1.81047025853478,1.81047025853478,1.81047025853478,1.81047025853478,10439.2767077521,0.0,1.0
2001-04-23,15.75,15.75,15.75,15.75,700,1.81047025853478,1.81047025853478,1.81047025853478,1.81047025853478,6089.57807952204,0.0,1.0
2001-04-24,16.25,16.25,16.25,16.25,200,1.86794550483747,1.86794550483747,1.86794550483747,1.86794550483747,1739.87945129201,0.0,1.0
2001-04-25,16.25,16.25,16.25,16.25,1000,1.86794550483747,1.86794550483747,1.86794550483747,1.86794550483747,8699.39725646007,0.0,1.0
2001-04-26,16.25,16.25,16.25,16.25,0,1.86794550483747,1.86794550483747,1.86794550483747,1.86794550483747,0,0.0,1.0
2001-04-27,16.25,16.25,16.25,16.25,0,1.86794550483747,1.86794550483747,1.86794550483747,1.86794550483747,0,0.0,1.0
2001-04-30,16.25,16.25,16.25,16.25,0,1.86794550483747,1.86794550483747,1.86794550483747,1.86794550483747,0,0.0,1.0
2001-05-01,16.25,16.25,16.25,16.25,600,1.86794550483747,1.86794550483747,1.86794550483747,1.86794550483747,5219.63835387604,0.0,1.0
2001-05-02,16.75,16.75,16.75,16.75,200,1.92542075114016,1.92542075114016,1.92542075114016,1.92542075114016,1739.87945129201,0.0,1.0
2001-05-03,16.75,16.75,16.75,16.75,0,1.92542075114016,1.92542075114016,1.92542075114016,1.92542075114016,0,0.0,1.0
2001-05-04,16.75,16.75,16.75,16.75,0,1.92542075114016,1.92542075114016,1.92542075114016,1.92542075114016,0,0.0,1.0
2001-05-07,16.75,16.75,16.75,16.75,0,1.92542075114016,1.92542075114016,1.92542075114016,1.92542075114016,0,0.0,1.0
2001-05-08,16.75,16.75,16.25,16.3,600,1.92542075114016,1.92542075114016,1.86794550483747,1.87369302946774,5219.63835387604,0.0,1.0
2001-05-09,16.75,16.75,16.75,16.75,0,1.92542075114016,1.92542075114016,1.92542075114016,1.92542075114016,0,0.0,1.0
2001-05-10,17.0,17.0,16.95,16.95,1200,1.9541583742915,1.9541583742915,1.94841084966124,1.94841084966124,10439.2767077521,0.0,1.0
2001-05-11,17.0,17.0,17.0,17.0,0,1.9541583742915,1.9541583742915,1.9541583742915,1.9541583742915,0,0.0,1.0
2001-05-14,17.0,17.0,17.0,17.0,500,1.9541583742915,1.9541583742915,1.9541583742915,1.9541583742915,4349.69862823005,0.0,1.0
2001-05-15,16.45,16.7,16.45,16.7,700,1.89093560335854,1.91967322650989,1.89093560335854,1.91967322650989,6089.57807952207,0.0,1.0
2001-05-16,17.0,17.0,16.51,16.52,3800,1.9541583742915,1.9541583742915,1.89783263291487,1.89898213784092,33057.7095745484,0.0,1.0
2001-05-17,17.0,17.0,17.0,17.0,400,1.9541583742915,1.9541583742915,1.9541583742915,1.9541583742915,3479.75890258404,0.0,1.0
2001-05-18,16.55,16.95,16.55,16.95,1400,1.90243065261908,1.94841084966124,1.90243065261908,1.94841084966124,12179.1561590441,0.0,1.0
2001-05-21,16.7,16.7,16.55,16.7,4200,1.91967322650989,1.91967322650989,1.90243065261908,1.91967322650989,36537.4684771323,0.0,1.0
2001-05-22,16.55,16.7,16.55,16.55,1800,1.90243065261908,1.91967322650989,1.90243065261908,1.90243065261908,15658.9150616282,0.0,1.0
2001-05-23,16.7,16.7,16.7,16.7,200,1.91967322650989,1.91967322650989,1.91967322650989,1.91967322650989,1739.87945129202,0.0,1.0
2001-05-24,16.55,16.55,16.55,16.55,300,1.90243065261908,1.90243065261908,1.90243065261908,1.90243065261908,2609.81917693803,0.0,1.0
2001-05-25,16.7,16.7,16.63,16.63,2000,1.91967322650989,1.91967322650989,1.91162669202751,1.91162669202751,17398.7945129202,0.0,1.0
2001-05-29,16.7,16.7,16.7,16.7,1200,1.91967322650989,1.91967322650989,1.91967322650989,1.91967322650989,10439.2767077521,0.0,1.0
2001-05-30,16.7,16.7,16.7,16.7,1500,1.91967322650989,1.91967322650989,1.91967322650989,1.91967322650989,13049.0958846901,0.0,1.0
2001-05-31,16.7,16.7,16.7,16.7,0,1.91967322650989,1.91967322650989,1.91967322650989,1.91967322650989,0,0.0,1.0
2001-06-01,16.7,16.7,16.7,16.7,0,1.91967322650989,1.91967322650989,1.91967322650989,1.91967322650989,0,0.0,1.0
2001-06-04,16.95,16.95,16.95,16.95,200,1.94841084966124,1.94841084966124,1.94841084966124,1.94841084966124,1739.87945129201,0.0,1.0
2001-06-05,16.95,16.95,16.95,16.95,100,1.94841084966124,1.94841084966124,1.94841084966124,1.94841084966124,869.939725646006,0.0,1.0
2001-06-06,16.95,16.95,16.95,16.95,0,1.94841084966124,1.94841084966124,1.94841084966124,1.94841084966124,0,0.0,1.0
2001-06-07,17.5,17.65,17.0,17.0,3600,2.0116336205942,2.028876194485,1.9541583742915,1.9541583742915,31317.8301232562,0.0,1.0
2001-06-08,17.2,17.65,17.2,17.65,900,1.97714847281258,2.028876194485,1.97714847281258,2.028876194485,7829.45753081407,0.0,1.0
2001-06-11,17.2,17.2,17.2,17.2,0,1.97714847281258,1.97714847281258,1.97714847281258,1.97714847281258,0,0.0,1.0
2001-06-12,17.2,17.2,17.2,17.2,0,1.97714847281258,1.97714847281258,1.97714847281258,1.97714847281258,0,0.0,1.0
2001-06-13,17.9,17.9,17.5,17.5,1500,2.05761381763635,2.05761381763635,2.0116336205942,2.0116336205942,13049.0958846901,0.0,1.0
2001-06-14,17.9,17.9,17.9,17.9,0,2.05761381763635,2.05761381763635,2.05761381763635,2.05761381763635,0,0.0,1.0
2001-06-15,17.9,17.9,17.9,17.9,0,2.05761381763635,2.05761381763635,2.05761381763635,2.05761381763635,0,0.0,1.0
2001-06-18,17.9,17.9,17.9,17.9,0,2.05761381763635,2.05761381763635,2.05761381763635,2.05761381763635,0,0.0,1.0
2001-06-19,17.3,17.3,17.3,17.3,200,1.98864352207312,1.98864352207312,1.98864352207312,1.98864352207312,1739.87945129202,0.0,1.0
2001-06-20,17.4,17.4,17.4,17.4,700,2.00013857133366,2.00013857133366,2.00013857133366,2.00013857133366,6089.57807952205,0.0,1.0
2001-06-21,17.4,17.4,17.4,17.4,0,2.00013857133366,2.00013857133366,2.00013857133366,2.00013857133366,0,0.0,1.0
2001-06-22,17.4,17.4,17.4,17.4,0,2.00013857133366,2.00013857133366,2.00013857133366,2.00013857133366,0,0.0,1.0
2001-06-25,17.4,17.4,17.4,17.4,0,2.00013857133366,2.00013857133366,2.00013857133366,2.00013857133366,0,0.0,1.0
2001-06-26,18.0,18.0,18.0,18.0,500,2.06910886689689,2.06910886689689,2.06910886689689,2.06910886689689,4349.69862823003,0.0,1.0
2001-06-27,17.85,18.25,17.85,18.0,2100,2.05186629300608,2.09784649004823,2.05186629300608,2.06910886689689,18268.7342385662,0.0,1.0
2001-06-28,18.5,18.5,17.8,17.8,2400,2.12658411319958,2.12658411319958,2.04611876837581,2.04611876837581,20878.5534155042,0.0,1.0
2001-06-29,18.5,18.5,18.5,18.5,0,2.12658411319958,2.12658411319958,2.12658411319958,2.12658411319958,0,0.0,1.0
2001-07-02,18.45,18.45,18.0,18.4,1200,2.12083658856931,2.12083658856931,2.06910886689689,2.11508906393904,10439.2767077521,0.0,1.0
2001-07-03,18.15,18.95,17.75,18.45,4100,2.10934153930877,2.20231527106894,2.06285467342869,2.14420668871883,35278.7818441132,0.2,1.0
2001-07-05,18.0,18.0,18.0,18.0,300,2.09190896460374,2.09190896460374,2.09190896460374,2.09190896460374,2581.37428127657,0.0,1.0
2001-07-06,18.1,18.1,18.1,18.1,200,2.10353068107376,2.10353068107376,2.10353068107376,2.10353068107376,1720.91618751772,0.0,1.0
2001-07-09,18.4,18.4,18.0,18.0,700,2.13839583048382,2.13839583048382,2.09190896460374,2.09190896460374,6023.20665631201,0.0,1.0
2001-07-10,18.4,18.4,18.4,18.4,100,2.13839583048382,2.13839583048382,2.13839583048382,2.13839583048382,860.458093758859,0.0,1.0
2001-07-11,17.75,18.4,17.75,18.4,4100,2.06285467342869,2.13839583048382,2.06285467342869,2.13839583048382,35278.7818441131,0.0,1.0
2001-07-12,17.75,17.75,17.75,17.75,0,2.06285467342869,2.06285467342869,2.06285467342869,2.06285467342869,0,0.0,1.0
2001-07-13,17.75,17.75,17.75,17.75,0,2.06285467342869,2.06285467342869,2.06285467342869,2.06285467342869,0,0.0,1.0
2001-07-16,17.75,17.75,17.75,17.75,0,2.06285467342869,2.06285467342869,2.06285467342869,2.06285467342869,0,0.0,1.0
2001-07-17,18.0,18.0,17.5,17.51,61000,2.09190896460374,2.09190896460374,2.03380038225364,2.03496255390064,524879.437192903,0.0,1.0
2001-07-18,18.5,18.5,18.5,18.5,200,2.15001754695384,2.15001754695384,2.15001754695384,2.15001754695384,1720.91618751772,0.0,1.0
2001-07-19,20.2,20.2,19.15,19.15,3300,2.3475867269442,2.3475867269442,2.22555870400898,2.22555870400898,28395.1170940423,0.0,1.0
2001-07-20,20.2,20.2,20.2,20.2,500,2.3475867269442,2.3475867269442,2.3475867269442,2.3475867269442,4302.29046879428,0.0,1.0
2001-07-23,20.2,20.2,20.2,20.2,500,2.3475867269442,2.3475867269442,2.3475867269442,2.3475867269442,4302.29046879428,0.0,1.0
2001-07-24,20.2,20.8,20.2,20.2,4300,2.3475867269442,2.41731702576432,2.3475867269442,2.3475867269442,36999.6980316308,0.0,1.0
2001-07-25,20.0,20.2,19.5,19.5,32700,2.32434329400416,2.3475867269442,2.26623471165405,2.26623471165405,281369.796659146,0.0,1.0
2001-07-26,19.5,20.0,19.5,20.0,900,2.26623471165405,2.32434329400416,2.26623471165405,2.32434329400416,7744.12284382972,0.0,1.0
2001-07-27,19.75,19.75,19.75,19.75,300,2.2952890028291,2.2952890028291,2.2952890028291,2.2952890028291,2581.37428127658,0.0,1.0
2001-07-30,19.75,19.75,19.75,19.75,0,2.2952890028291,2.2952890028291,2.2952890028291,2.2952890028291,0,0.0,1.0
2001-07-31,20.0,20.25,20.0,20.0,800,2.32434329400416,2.35339758517921,2.32434329400416,2.32434329400416,6883.66475007085,0.0,1.0
2001-08-01,20.0,20.0,20.0,20.0,600,2.32434329400416,2.32434329400416,2.32434329400416,2.32434329400416,5162.74856255314,0.0,1.0
2001-08-02,21.4,21.4,19.94,19.94,4000,2.48704732458445,2.48704732458445,2.31737026412214,2.31737026412214,34418.3237503543,0.0,1.0
2001-08-03,21.0,21.75,20.5,21.4,5600,2.44056045870436,2.52772333222952,2.38245187635426,2.48704732458445,48185.6532504961,0.0,1.0
2001-08-06,21.5,21.5,21.0,21.0,900,2.49866904105447,2.49866904105447,2.44056045870436,2.44056045870436,7744.12284382971,0.0,1.0
2001-08-07,20.4,20.4,20.4,20.4,400,2.37083015988424,2.37083015988424,2.37083015988424,2.37083015988424,3441.83237503543,0.0,1.0
2001-08-08,21.0,21.0,20.0,20.0,900,2.44056045870436,2.44056045870436,2.32434329400416,2.32434329400416,7744.12284382973,0.0,1.0
2001-08-09,21.0,21.0,21.0,21.0,700,2.44056045870436,2.44056045870436,2.44056045870436,2.44056045870436,6023.20665631201,0.0,1.0
2001-08-10,21.0,21.0,21.0,21.0,0,2.44056045870436,2.44056045870436,2.44056045870436,2.44056045870436,0,0.0,1.0
2001-08-13,21.0,21.25,21.0,21.25,900,2.44056045870436,2.46961474987941,2.44056045870436,2.46961474987941,7744.12284382973,0.0,1.0
2001-08-14,21.45,21.45,21.0,21.25,5400,2.49285818281946,2.49285818281946,2.44056045870436,2.46961474987941,46464.7370629783,0.0,1.0
2001-08-15,20.5,20.9,20.5,20.9,500,2.38245187635426,2.42893874223434,2.38245187635426,2.42893874223434,4302.29046879429,0.0,1.0
2001-08-16,21.45,21.45,21.45,21.45,100,2.49285818281946,2.49285818281946,2.49285818281946,2.49285818281946,860.458093758857,0.0,1.0
2001-08-17,20.8,21.3,20.8,21.0,2000,2.41731702576432,2.47542560811443,2.41731702576432,2.44056045870436,17209.1618751772,0.0,1.0
2001-08-20,21.25,21.25,21.25,21.25,600,2.46961474987941,2.46961474987941,2.46961474987941,2.46961474987941,5162.74856255316,0.0,1.0
2001-08-21,20.6,21.25,20.6,21.25,1400,2.39407359282428,2.46961474987941,2.39407359282428,2.46961474987941,12046.413312624,0.0,1.0
2001-08-22,20.6,20.6,20.6,20.6,0,2.39407359282428,2.39407359282428,2.39407359282428,2.39407359282428,0,0.0,1.0
2001-08-23,20.5,20.75,20.35,20.75,5400,2.38245187635426,2.41150616752931,2.36501930164923,2.41150616752931,46464.7370629783,0.0,1.0
2001-08-24,21.25,21.7,20.75,20.75,1800,2.46961474987941,2.52191247399451,2.41150616752931,2.41150616752931,15488.2456876595,0.0,1.0
2001-08-27,20.5,21.15,20.5,21.15,1800,2.38245187635426,2.45799303340939,2.38245187635426,2.45799303340939,15488.2456876594,0.0,1.0
2001-08-28,21.05,21.05,20.71,20.71,1300,2.44637131693937,2.44637131693937,2.4068574809413,2.4068574809413,11185.9552188652,0.0,1.0
2001-08-29,21.05,21.05,21.05,21.05,500,2.44637131693937,2.44637131693937,2.44637131693937,2.44637131693937,4302.2904687943,0.0,1.0
2001-08-30,21.05,21.05,21.05,21.05,0,2.44637131693937,2.44637131693937,2.44637131693937,2.44637131693937,0,0.0,1.0
2001-08-31,21.05,21.05,21.05,21.05,0,2.44637131693937,2.44637131693937,2.44637131693937,2.44637131693937,0,0.0,1.0
2001-09-04,20.51,21.05,20.51,21.05,1100,2.38361404800126,2.44637131693937,2.38361404800126,2.44637131693937,9465.03903134744,0.0,1.0
2001-09-05,20.51,20.51,20.51,20.51,0,2.38361404800126,2.38361404800126,2.38361404800126,2.38361404800126,0,0.0,1.0
2001-09-06,20.25,20.25,20.25,20.25,1600,2.35339758517921,2.35339758517921,2.35339758517921,2.35339758517921,13767.3295001417,0.0,1.0
2001-09-07,21.1,21.1,20.5,20.5,1400,2.45218217517438,2.45218217517438,2.38245187635426,2.38245187635426,12046.413312624,0.0,1.0
2001-09-10,20.55,21.1,20.55,21.1,300,2.38826273458927,2.45218217517438,2.38826273458927,2.45218217517438,2581.37428127657,0.0,1.0
2001-09-17,20.5,20.52,20.5,20.52,600,2.38245187635426,2.38477621964826,2.38245187635426,2.38477621964826,5162.74856255315,0.0,1.0
2001-09-18,20.5,20.5,20.5,20.5,100,2.38245187635426,2.38245187635426,2.38245187635426,2.38245187635426,860.458093758858,0.0,1.0
2001-09-19,20.5,20.5,20.5,20.5,400,2.38245187635426,2.38245187635426,2.38245187635426,2.38245187635426,3441.83237503543,0.0,1.0
2001-09-20,20.5,20.5,20.5,20.5,0,2.38245187635426,2.38245187635426,2.38245187635426,2.38245187635426,0,0.0,1.0
2001-09-21,20.15,20.5,20.15,20.5,3800,2.34177586870919,2.38245187635426,2.34177586870919,2.38245187635426,32697.4075628365,0.0,1.0
2001-09-24,19.95,20.15,19.95,20.15,1200,2.31853243576914,2.34177586870919,2.31853243576914,2.34177586870919,10325.4971251063,0.0,1.0
2001-09-25,19.95,19.95,19.95,19.95,0,2.31853243576914,2.31853243576914,2.31853243576914,2.31853243576914,0,0.0,1.0
2001-09-26,20.2,20.2,20.2,20.2,500,2.3475867269442,2.3475867269442,2.3475867269442,2.3475867269442,4302.29046879428,0.0,1.0
2001-09-27,20.0,20.0,20.0,20.0,500,2.32434329400416,2.32434329400416,2.32434329400416,2.32434329400416,4302.29046879428,0.0,1.0
2001-09-28,20.0,20.0,20.0,20.0,0,2.32434329400416,2.32434329400416,2.32434329400416,2.32434329400416,0,0.0,1.0
2001-10-01,20.4,20.4,20.3,20.3,400,2.37083015988424,2.37083015988424,2.35920844341422,2.35920844341422,3441.83237503543,0.0,1.0
2001-10-02,20.74,20.74,20.45,20.45,500,2.41034399588231,2.41034399588231,2.37664101811925,2.37664101811925,4302.29046879429,0.0,1.0
2001-10-03,20.0,20.0,20.0,20.0,700,2.3487488985912,2.3487488985912,2.3487488985912,2.3487488985912,5960.62014479169,0.21,1.0
2001-10-04,20.02,20.99,20.02,20.99,1500,2.35109764748979,2.46501196907146,2.35109764748979,2.46501196907146,12772.7574531251,0.0,1.0
2001-10-05,20.5,20.5,20.02,20.5,400,2.40746762105598,2.40746762105598,2.35109764748979,2.40746762105598,3406.06865416668,0.0,1.0
2001-10-08,21.2,21.2,20.6,21.2,2700,2.48967383250667,2.48967383250667,2.41921136554893,2.48967383250667,22990.9634156251,0.0,1.0
2001-10-09,21.2,21.2,21.2,21.2,600,2.48967383250667,2.48967383250667,2.48967383250667,2.48967383250667,5109.10298125002,0.0,1.0
2001-10-10,21.2,21.2,21.2,21.2,0,2.48967383250667,2.48967383250667,2.48967383250667,2.48967383250667,0,0.0,1.0
2001-10-11,21.0,21.0,21.0,21.0,1000,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,8515.1716354167,0.0,1.0
2001-10-12,21.0,21.0,21.0,21.0,0,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,0,0.0,1.0
2001-10-15,21.0,21.0,21.0,21.0,0,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,0,0.0,1.0
2001-10-16,21.0,21.0,21.0,21.0,0,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,0,0.0,1.0
2001-10-17,20.25,21.0,20.25,21.0,1100,2.37810825982359,2.46618634352076,2.37810825982359,2.46618634352076,9366.68879895837,0.0,1.0
2001-10-18,21.0,21.55,21.0,21.0,2800,2.46618634352076,2.53077693823202,2.46618634352076,2.46618634352076,23842.4805791668,0.0,1.0
2001-10-19,21.0,21.0,21.0,21.0,0,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,0,0.0,1.0
2001-10-22,21.99,21.99,21.99,21.99,100,2.58244941400102,2.58244941400102,2.58244941400102,2.58244941400102,851.517163541671,0.0,1.0
2001-10-23,21.0,21.0,21.0,21.0,200,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,1703.03432708334,0.0,1.0
2001-10-24,21.0,21.0,21.0,21.0,0,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,0,0.0,1.0
2001-10-25,21.0,21.99,21.0,21.99,100,2.46618634352076,2.58244941400102,2.46618634352076,2.58244941400102,851.51716354167,0.0,1.0
2001-10-26,21.25,21.25,21.25,21.25,100,2.49554570475315,2.49554570475315,2.49554570475315,2.49554570475315,851.51716354167,0.0,1.0
2001-10-29,20.5,20.5,20.5,20.5,100,2.40746762105598,2.40746762105598,2.40746762105598,2.40746762105598,851.51716354167,0.0,1.0
2001-10-30,20.1,20.5,19.5,20.5,400,2.36049264308415,2.40746762105598,2.29003017612642,2.40746762105598,3406.06865416669,0.0,1.0
2001-10-31,20.1,20.1,20.1,20.1,0,2.36049264308415,2.36049264308415,2.36049264308415,2.36049264308415,0,0.0,1.0
2001-11-01,20.48,20.48,20.48,20.48,600,2.40511887215739,2.40511887215739,2.40511887215739,2.40511887215739,5109.10298125002,0.0,1.0
2001-11-02,20.5,20.5,20.5,20.5,2700,2.40746762105598,2.40746762105598,2.40746762105598,2.40746762105598,22990.9634156251,0.0,1.0
2001-11-05,21.0,21.0,21.0,21.0,1000,2.46618634352076,2.46618634352076,2.46618634352076,2.46618634352076,8515.1716354167,0.0,1.0
2001-11-06,21.0,21.55,21.0,21.55,600,2.46618634352076,2.53077693823202,2.46618634352076,2.53077693823202,5109.10298125002,0.0,1.0
2001-11-07,22.0,22.0,21.52,22.0,600,2.58362378845032,2.58362378845032,2.52725381488413,2.58362378845032,5109.10298125002,0.0,1.0
2001-11-08,22.05,22.05,22.05,22.05,400,2.5894956606968,2.5894956606968,2.5894956606968,2.5894956606968,3406.06865416668,0.0,1.0
2001-11-09,22.05,22.05,22.05,22.05,0,2.5894956606968,2.5894956606968,2.5894956606968,2.5894956606968,0,0.0,1.0
2001-11-12,22.05,22.05,22.05,22.05,0,2.5894956606968,2.5894956606968,2.5894956606968,2.5894956606968,0,0.0,1.0
2001-11-13,21.15,21.15,21.15,21.15,100,2.48380196026019,2.48380196026019,2.48380196026019,2.48380196026019,851.517163541671,0.0,1.0
2001-11-14,21.75,21.75,21.75,21.75,800,2.55426442721793,2.55426442721793,2.55426442721793,2.55426442721793,6812.13730833336,0.0,1.0
2001-11-15,21.75,21.75,21.75,21.75,0,2.55426442721793,2.55426442721793,2.55426442721793,2.55426442721793,0,0.0,1.0
2001-11-16,21.75,21.75,21.75,21.75,0,2.55426442721793,2.55426442721793,2.55426442721793,2.55426442721793,0,0.0,1.0
2001-11-19,21.5,21.65,21.5,21.65,600,2.52490506598554,2.54252068272497,2.52490506598554,2.54252068272497,5109.10298125002,0.0,1.0
2001-11-20,21.88,21.9,21.88,21.9,600,2.56953129505877,2.57188004395736,2.56953129505877,2.57188004395736,5109.10298125002,0.0,1.0
2001-11-21,21.55,21.9,21.55,21.9,2600,2.53077693823202,2.57188004395736,2.53077693823202,2.57188004395736,22139.4462520834,0.0,1.0
2001-11-23,21.55,21.55,21.55,21.55,0,2.53077693823202,2.53077693823202,2.53077693823202,2.53077693823202,0,0.0,1.0
2001-11-26,21.55,21.57,21.5,21.5,400,2.53077693823202,2.53312568713061,2.52490506598554,2.52490506598554,3406.06865416668,0.0,1.0
2001-11-27,21.55,21.55,21.55,21.55,0,2.53077693823202,2.53077693823202,2.53077693823202,2.53077693823202,0,0.0,1.0
2001-11-28,21.55,21.55,21.55,21.55,0,2.53077693823202,2.53077693823202,2.53077693823202,2.53077693823202,0,0.0,1.0
2001-11-29,21.5,21.9,21.5,21.9,400,2.52490506598554,2.57188004395736,2.52490506598554,2.57188004395736,3406.06865416668,0.0,1.0
2001-11-30,21.5,21.5,21.5,21.5,0,2.52490506598554,2.52490506598554,2.52490506598554,2.52490506598554,0,0.0,1.0
2001-12-03,21.9,21.9,21.9,21.9,200,2.57188004395736,2.57188004395736,2.57188004395736,2.57188004395736,1703.03432708334,0.0,1.0
2001-12-04,21.9,21.9,21.9,21.9,0,2.57188004395736,2.57188004395736,2.57188004395736,2.57188004395736,0,0.0,1.0
2001-12-05,22.0,22.0,22.0,22.0,400,2.58362378845032,2.58362378845032,2.58362378845032,2.58362378845032,3406.06865416668,0.0,1.0
2001-12-06,22.0,22.0,22.0,22.0,400,2.58362378845032,2.58362378845032,2.58362378845032,2.58362378845032,3406.06865416668,0.0,1.0
2001-12-07,22.25,22.25,22.25,22.25,200,2.61298314968271,2.61298314968271,2.61298314968271,2.61298314968271,1703.03432708334,0.0,1.0
2001-12-10,22.25,22.25,22.25,22.25,0,2.61298314968271,2.61298314968271,2.61298314968271,2.61298314968271,0,0.0,1.0
2001-12-11,21.02,21.68,21.02,21.68,15500,2.46853509241935,2.54604380607286,2.46853509241935,2.54604380607286,131985.160348959,0.0,1.0
2001-12-12,21.7,21.7,21.25,21.25,1700,2.54839255497145,2.54839255497145,2.49554570475315,2.49554570475315,14475.7917802084,0.0,1.0
2001-12-13,21.7,21.7,21.7,21.7,0,2.54839255497145,2.54839255497145,2.54839255497145,2.54839255497145,0,0.0,1.0
2001-12-14,21.7,21.7,21.7,21.7,100,2.54839255497145,2.54839255497145,2.54839255497145,2.54839255497145,851.517163541671,0.0,1.0
2001-12-17,21.7,21.7,21.1,21.7,700,2.54839255497145,2.54839255497145,2.47793008801371,2.54839255497145,5960.62014479169,0.0,1.0
2001-12-18,21.7,21.7,21.7,21.7,100,2.54839255497145,2.54839255497145,2.54839255497145,2.54839255497145,851.517163541671,0.0,1.0
2001-12-19,22.0,22.0,21.7,21.7,800,2.58362378845032,2.58362378845032,2.54839255497145,2.54839255497145,6812.13730833336,0.0,1.0
2001-12-20,22.2,22.2,22.2,22.2,300,2.60711127743623,2.60711127743623,2.60711127743623,2.60711127743623,2554.55149062501,0.0,1.0
2001-12-21,21.75,22.2,21.75,22.2,200,2.55426442721793,2.60711127743623,2.55426442721793,2.60711127743623,1703.03432708334,0.0,1.0
2001-12-24,21.75,21.75,21.75,21.75,0,2.55426442721793,2.55426442721793,2.55426442721793,2.55426442721793,0,0.0,1.0
2001-12-26,22.1,22.1,22.0,22.0,1400,2.59536753294327,2.59536753294327,2.58362378845032,2.58362378845032,11921.2402895834,0.0,1.0
2001-12-27,22.1,22.1,22.1,22.1,400,2.59536753294327,2.59536753294327,2.59536753294327,2.59536753294327,3406.06865416669,0.0,1.0
2001-12-28,22.1,22.1,22.1,22.1,500,2.59536753294327,2.59536753294327,2.59536753294327,2.59536753294327,4257.58581770836,0.0,1.0
2001-12-31,22.1,22.1,21.75,21.75,1600,2.59536753294327,2.59536753294327,2.55426442721793,2.55426442721793,13624.2746166668,0.0,1.0
2002-01-02,22.1,22.1,21.75,21.95,2600,2.59536753294327,2.59536753294327,2.55426442721793,2.57775191620384,22139.4462520835,0.0,1.0
2002-01-03,22.1,22.1,22.1,22.1,0,2.62120377082778,2.62120377082778,2.62120377082778,2.62120377082778,0,0.22,1.0
2002-01-04,22.1,22.1,21.75,21.75,3300,2.62120377082778,2.62120377082778,2.57969149391422,2.57969149391422,27823.0944162607,0.0,1.0
2002-01-07,22.18,22.18,22.18,22.18,300,2.63069229126516,2.63069229126516,2.63069229126516,2.63069229126516,2529.37221966007,0.0,1.0
2002-01-08,22.2,22.2,22.05,22.19,1900,2.63306442137451,2.63306442137451,2.61527344555441,2.63187835631984,16019.3573911804,0.0,1.0
2002-01-09,23.2,23.2,22.2,22.2,5800,2.75167092684183,2.75167092684183,2.63306442137451,2.63306442137451,48901.1962467613,0.0,1.0
2002-01-10,23.75,23.75,23.0,23.2,2100,2.81690450484886,2.81690450484886,2.72794962574837,2.75167092684183,17705.6055376205,0.0,1.0
2002-01-11,23.0,24.0,23.0,24.0,2000,2.72794962574837,2.84655613121569,2.72794962574837,2.84655613121569,16862.4814644004,0.0,1.0
2002-01-14,24.0,24.0,24.0,24.0,300,2.84655613121569,2.84655613121569,2.84655613121569,2.84655613121569,2529.37221966007,0.0,1.0
2002-01-15,23.1,23.1,23.1,23.1,200,2.7398102762951,2.7398102762951,2.7398102762951,2.7398102762951,1686.24814644005,0.0,1.0
2002-01-16,24.0,24.0,23.75,23.75,1600,2.84655613121569,2.84655613121569,2.81690450484886,2.81690450484886,13489.9851715204,0.0,1.0
2002-01-17,23.39,24.0,23.39,23.63,3100,2.77420616288062,2.84655613121569,2.77420616288062,2.80267172419278,26136.8462698207,0.0,1.0
2002-01-18,23.0,23.39,23.0,23.39,1500,2.72794962574837,2.77420616288062,2.72794962574837,2.77420616288062,12646.8610983003,0.0,1.0
2002-01-22,23.0,23.0,23.0,23.0,0,2.72794962574837,2.72794962574837,2.72794962574837,2.72794962574837,0,0.0,1.0
2002-01-23,23.1,23.1,23.1,23.1,300,2.7398102762951,2.7398102762951,2.7398102762951,2.7398102762951,2529.37221966007,0.0,1.0
2002-01-24,23.1,23.1,23.1,23.1,0,2.7398102762951,2.7398102762951,2.7398102762951,2.7398102762951,0,0.0,1.0
2002-01-25,24.0,24.0,23.85,23.85,400,2.84655613121569,2.84655613121569,2.82876515539559,2.82876515539559,3372.49629288009,0.0,1.0
2002-01-28,24.1,24.1,24.0,24.0,400,2.85841678176242,2.85841678176242,2.84655613121569,2.84655613121569,3372.49629288009,0.0,1.0
2002-01-29,23.2,24.35,23.2,24.35,200,2.75167092684183,2.88806840812925,2.75167092684183,2.88806840812925,1686.24814644005,0.0,1.0
2002-01-30,24.5,24.5,24.5,24.5,600,2.90585938394935,2.90585938394935,2.90585938394935,2.90585938394935,5058.74443932013,0.0,1.0
2002-01-31,23.2,23.2,23.2,23.2,200,2.75167092684183,2.75167092684183,2.75167092684183,2.75167092684183,1686.24814644005,0.0,1.0
2002-02-01,24.24,24.5,24.24,24.5,1600,2.87502169252784,2.90585938394935,2.87502169252784,2.90585938394935,13489.9851715204,0.0,1.0
2002-02-04,24.0,24.0,24.0,24.0,1400,2.84655613121569,2.84655613121569,2.84655613121569,2.84655613121569,11803.7370250803,0.0,1.0
2002-02-05,24.2,24.2,24.2,24.2,800,2.87027743230915,2.87027743230915,2.87027743230915,2.87027743230915,6744.99258576019,0.0,1.0
2002-02-06,23.2,23.2,23.2,23.2,1000,2.75167092684183,2.75167092684183,2.75167092684183,2.75167092684183,8431.24073220023,0.0,1.0
2002-02-07,23.2,23.2,23.2,23.2,0,2.75167092684183,2.75167092684183,2.75167092684183,2.75167092684183,0,0.0,1.0
2002-02-08,23.2,24.2,23.2,23.7,900,2.75167092684183,2.87027743230915,2.75167092684183,2.81097417957549,7588.11665898021,0.0,1.0
2002-02-11,24.38,24.5,24.38,24.38,2600,2.89162660329327,2.90585938394935,2.89162660329327,2.89162660329327,21921.2259037206,0.0,1.0
2002-02-12,24.38,24.38,24.38,24.38,0,2.89162660329327,2.89162660329327,2.89162660329327,2.89162660329327,0,0.0,1.0
2002-02-13,24.38,24.38,24.38,24.38,0,2.89162660329327,2.89162660329327,2.89162660329327,2.89162660329327,0,0.0,1.0
2002-02-14,25.0,25.0,24.85,24.85,500,2.96516263668301,2.96516263668301,2.94737166086291,2.94737166086291,4215.62036610011,0.0,1.0
2002-02-15,25.0,25.0,25.0,25.0,0,2.96516263668301,2.96516263668301,2.96516263668301,2.96516263668301,0,0.0,1.0
2002-02-19,24.89,24.9,24.89,24.9,600,2.9521159210816,2.95330198613627,2.9521159210816,2.95330198613627,5058.74443932014,0.0,1.0
2002-02-20,24.88,24.88,24.75,24.88,700,2.95092985602693,2.95092985602693,2.93551101031618,2.95092985602693,5901.86851254016,0.0,1.0
2002-02-21,24.55,24.89,24.2,24.89,3800,2.91178970922271,2.9521159210816,2.87027743230915,2.9521159210816,32038.7147823609,0.0,1.0
2002-02-22,23.5,24.9,23.5,24.75,1200,2.78725287848203,2.95330198613627,2.78725287848203,2.93551101031618,10117.4888786403,0.0,1.0
2002-02-25,24.88,24.88,24.88,24.88,200,2.95092985602693,2.95092985602693,2.95092985602693,2.95092985602693,1686.24814644005,0.0,1.0
2002-02-26,24.88,24.88,24.88,24.88,200,2.95092985602693,2.95092985602693,2.95092985602693,2.95092985602693,1686.24814644005,0.0,1.0
2002-02-27,25.38,25.38,24.88,24.88,500,3.01023310876059,3.01023310876059,2.95092985602693,2.95092985602693,4215.62036610011,0.0,1.0
2002-02-28,25.5,25.5,25.4,25.4,2100,3.02446588941667,3.02446588941667,3.01260523886993,3.01260523886993,17705.6055376205,0.0,1.0
2002-03-01,26.21,26.21,25.75,25.75,1700,3.10867650829846,3.10867650829846,3.0541175157835,3.0541175157835,14333.1092447404,0.0,1.0
2002-03-04,25.77,25.77,25.77,25.77,200,3.05648964589284,3.05648964589284,3.05648964589284,3.05648964589284,1686.24814644005,0.0,1.0
2002-03-05,26.0,26.25,25.77,25.77,2000,3.08376914215033,3.11342076851716,3.05648964589284,3.05648964589284,16862.4814644004,0.0,1.0
2002-03-06,26.4,26.4,26.1,26.1,300,3.13121174433725,3.13121174433725,3.09562979269706,3.09562979269706,2529.37221966007,0.0,1.0
2002-03-07,26.1,26.55,26.1,26.5,1600,3.09562979269706,3.14900272015735,3.09562979269706,3.14307239488399,13489.9851715204,0.0,1.0
2002-03-08,26.95,26.95,26.95,26.95,100,3.19644532234428,3.19644532234428,3.19644532234428,3.19644532234428,843.124073220023,0.0,1.0
2002-03-11,26.95,26.95,26.95,26.95,0,3.19644532234428,3.19644532234428,3.19644532234428,3.19644532234428,0,0.0,1.0
2002-03-12,27.25,27.25,26.4,26.5,2400,3.23202727398448,3.23202727398448,3.13121174433725,3.14307239488399,20234.9777572805,0.0,1.0
2002-03-13,27.25,27.25,27.25,27.25,200,3.23202727398448,3.23202727398448,3.23202727398448,3.23202727398448,1686.24814644004,0.0,1.0
2002-03-14,27.25,27.25,27.24,27.25,1600,3.23202727398448,3.23202727398448,3.2308412089298,3.23202727398448,13489.9851715204,0.0,1.0
2002-03-15,27.4,27.4,27.03,27.03,400,3.24981824980457,3.24981824980457,3.20593384278167,3.20593384278167,3372.4962928801,0.0,1.0
2002-03-18,27.05,27.7,27.05,27.69,4700,3.20830597289101,3.28540020144477,3.20830597289101,3.2842141363901,39626.8314413411,0.0,1.0
2002-03-19,27.5,27.5,27.15,27.15,2400,3.26167890035131,3.26167890035131,3.22016662343774,3.22016662343774,20234.9777572805,0.0,1.0
2002-03-20,27.15,27.15,27.15,27.15,4200,3.22016662343774,3.22016662343774,3.22016662343774,3.22016662343774,35411.211075241,0.0,1.0
2002-03-21,27.05,27.25,27.05,27.25,2500,3.20830597289101,3.23202727398448,3.20830597289101,3.23202727398448,21078.1018305006,0.0,1.0
2002-03-22,27.05,27.05,27.05,27.05,0,3.20830597289101,3.20830597289101,3.20830597289101,3.20830597289101,0,0.0,1.0
2002-03-25,27.5,27.5,26.4,26.4,900,3.26167890035131,3.26167890035131,3.13121174433725,3.13121174433725,7588.1166589802,0.0,1.0
2002-03-26,28.15,28.2,27.7,27.7,1300,3.33877312890507,3.34470345417843,3.28540020144477,3.28540020144477,10960.6129518603,0.0,1.0
2002-03-27,28.0,28.0,28.0,28.0,500,3.32098215308497,3.32098215308497,3.32098215308497,3.32098215308497,4215.62036610011,0.0,1.0
2002-03-28,28.15,28.15,27.33,27.33,300,3.33877312890507,3.33877312890507,3.24151579442186,3.24151579442186,2529.37221966007,0.0,1.0
2002-04-01,27.75,28.14,27.75,28.14,400,3.29133052671814,3.33758706385039,3.29133052671814,3.33758706385039,3372.49629288009,0.0,1.0
2002-04-02,27.97,28.0,27.5,27.5,600,3.31742395792095,3.32098215308497,3.26167890035131,3.26167890035131,5058.74443932013,0.0,1.0
2002-04-03,27.97,27.97,27.97,27.97,0,3.31742395792095,3.31742395792095,3.31742395792095,3.31742395792095,0,0.0,1.0
2002-04-04,27.5,27.62,27.35,27.51,3200,3.26167890035131,3.27591168100739,3.24388792453121,3.26286496540598,26979.9703430407,0.0,1.0
2002-04-05,27.5,27.5,27.5,27.5,0,3.26167890035131,3.26167890035131,3.26167890035131,3.26167890035131,0,0.0,1.0
2002-04-08,27.35,27.35,27.35,27.35,200,3.24388792453121,3.24388792453121,3.24388792453121,3.24388792453121,1686.24814644005,0.0,1.0
2002-04-09,27.35,27.35,27.35,27.35,700,3.24388792453121,3.24388792453121,3.24388792453121,3.24388792453121,5901.86851254016,0.0,1.0
2002-04-10,28.0,28.0,28.0,28.0,100,3.34826164934245,3.34826164934245,3.34826164934245,3.34826164934245,836.254837058472,0.23,1.0
2002-04-11,27.75,28.0,27.75,28.0,700,3.31836645604475,3.34826164934245,3.31836645604475,3.34826164934245,5853.7838594093,0.0,1.0
2002-04-12,27.6,28.2,27.6,27.75,900,3.30042934006613,3.37217780398061,3.30042934006613,3.31836645604475,7526.29353352624,0.0,1.0
2002-04-15,27.6,27.6,27.6,27.6,0,3.30042934006613,3.30042934006613,3.30042934006613,3.30042934006613,0,0.0,1.0
2002-04-16,28.75,28.75,28.0,28.74,800,3.43794722923555,3.43794722923555,3.34826164934245,3.43675142150364,6690.03869646777,0.0,1.0
2002-04-17,28.05,28.05,27.9,27.9,2100,3.35424068800199,3.35424068800199,3.33630357202337,3.33630357202337,17561.3515782279,0.0,1.0
2002-04-18,28.0,28.0,28.0,28.0,500,3.34826164934245,3.34826164934245,3.34826164934245,3.34826164934245,4181.27418529236,0.0,1.0
2002-04-19,28.0,28.0,28.0,28.0,0,3.34826164934245,3.34826164934245,3.34826164934245,3.34826164934245,0,0.0,1.0
2002-04-22,28.0,28.0,28.0,28.0,0,3.34826164934245,3.34826164934245,3.34826164934245,3.34826164934245,0,0.0,1.0
2002-04-23,28.0,28.0,28.0,28.0,0,3.34826164934245,3.34826164934245,3.34826164934245,3.34826164934245,0,0.0,1.0
2002-04-24,28.4,28.4,28.4,28.4,200,3.39609395861877,3.39609395861877,3.39609395861877,3.39609395861877,1672.50967411694,0.0,1.0
2002-04-25,28.75,28.75,28.75,28.75,200,3.43794722923555,3.43794722923555,3.43794722923555,3.43794722923555,1672.50967411694,0.0,1.0
2002-04-26,28.75,28.75,28.75,28.75,0,3.43794722923555,3.43794722923555,3.43794722923555,3.43794722923555,0,0.0,1.0
2002-04-29,28.4,28.4,28.4,28.4,200,3.39609395861877,3.39609395861877,3.39609395861877,3.39609395861877,1672.50967411694,0.0,1.0
2002-04-30,29.17,29.17,29.17,29.17,100,3.48817115397569,3.48817115397569,3.48817115397569,3.48817115397569,836.254837058471,0.0,1.0
2002-05-01,29.55,29.9,29.55,29.9,700,3.53361184778819,3.57546511840497,3.53361184778819,3.57546511840497,5853.78385940931,0.0,1.0
2002-05-02,30.4,30.4,29.66,29.66,1300,3.63525550500037,3.63525550500037,3.54676573283918,3.54676573283918,10871.3128817601,0.0,1.0
2002-05-03,31.5,32.0,30.51,30.98,4800,3.76679435551026,3.82658474210566,3.64840939005136,3.70461235345104,40140.2321788066,0.0,1.0
2002-05-06,31.5,31.5,30.7,31.49,3700,3.76679435551026,3.76679435551026,3.67112973695762,3.76559854777835,30941.4289711634,0.0,1.0
2002-05-07,31.5,31.5,31.5,31.5,0,3.76679435551026,3.76679435551026,3.76679435551026,3.76679435551026,0,0.0,1.0
2002-05-08,31.5,31.5,31.5,31.5,0,3.76679435551026,3.76679435551026,3.76679435551026,3.76679435551026,0,0.0,1.0
2002-05-09,31.49,31.49,31.49,31.49,100,3.76559854777835,3.76559854777835,3.76559854777835,3.76559854777835,836.254837058471,0.0,1.0
2002-05-10,29.1,30.51,29.02,30.51,2000,3.47980049985233,3.64840939005136,3.47023403799707,3.64840939005136,16725.0967411694,0.0,1.0
2002-05-13,30.25,30.25,30.25,30.25,200,3.61731838902175,3.61731838902175,3.61731838902175,3.61731838902175,1672.50967411695,0.0,1.0
2002-05-14,30.25,30.25,30.25,30.25,0,3.61731838902175,3.61731838902175,3.61731838902175,3.61731838902175,0,0.0,1.0
2002-05-15,29.1,30.4,29.1,29.9,1200,3.47980049985233,3.63525550500037,3.47980049985233,3.57546511840497,10035.0580447017,0.0,1.0
2002-05-16,30.2,30.2,30.2,30.2,200,3.61133935036221,3.61133935036221,3.61133935036221,3.61133935036221,1672.50967411695,0.0,1.0
2002-05-17,30.2,30.2,30.2,30.2,0,3.61133935036221,3.61133935036221,3.61133935036221,3.61133935036221,0,0.0,1.0
2002-05-20,30.2,30.2,30.2,30.2,0,3.61133935036221,3.61133935036221,3.61133935036221,3.61133935036221,0,0.0,1.0
2002-05-21,29.1,29.1,29.1,29.1,100,3.47980049985233,3.47980049985233,3.47980049985233,3.47980049985233,836.254837058472,0.0,1.0
2002-05-22,29.02,29.9,29.02,29.9,500,3.47023403799707,3.57546511840497,3.47023403799707,3.57546511840497,4181.27418529236,0.0,1.0
2002-05-23,29.02,29.02,29.02,29.02,0,3.47023403799707,3.47023403799707,3.47023403799707,3.47023403799707,0,0.0,1.0
2002-05-24,30.0,30.0,30.0,30.0,100,3.58742319572405,3.58742319572405,3.58742319572405,3.58742319572405,836.254837058472,0.0,1.0
2002-05-28,30.1,30.1,30.0,30.0,200,3.59938127304313,3.59938127304313,3.58742319572405,3.58742319572405,1672.50967411695,0.0,1.0
2002-05-29,30.1,30.1,30.0,30.0,600,3.59938127304313,3.59938127304313,3.58742319572405,3.58742319572405,5017.52902235084,0.0,1.0
2002-05-30,30.0,30.0,30.0,30.0,0,3.58742319572405,3.58742319572405,3.58742319572405,3.58742319572405,0,0.0,1.0
2002-05-31,30.0,30.0,30.0,30.0,0,3.58742319572405,3.58742319572405,3.58742319572405,3.58742319572405,0,0.0,1.0
2002-06-03,30.0,30.0,30.0,30.0,600,3.58742319572405,3.58742319572405,3.58742319572405,3.58742319572405,5017.52902235083,0.0,1.0
2002-06-04,29.25,29.25,29.25,29.25,200,3.49773761583095,3.49773761583095,3.49773761583095,3.49773761583095,1672.50967411694,0.0,1.0
2002-06-05,30.0,30.0,29.25,29.25,2300,3.58742319572405,3.58742319572405,3.49773761583095,3.49773761583095,19233.8612523449,0.0,1.0
2002-06-06,30.25,30.25,29.2,29.2,600,3.61731838902175,3.61731838902175,3.49175857717141,3.49175857717141,5017.52902235084,0.0,1.0
2002-06-07,29.2,29.2,29.2,29.2,500,3.49175857717141,3.49175857717141,3.49175857717141,3.49175857717141,4181.27418529236,0.0,1.0
2002-06-10,29.2,29.2,29.2,29.2,0,3.49175857717141,3.49175857717141,3.49175857717141,3.49175857717141,0,0.0,1.0
2002-06-11,29.2,29.2,29.2,29.2,0,3.49175857717141,3.49175857717141,3.49175857717141,3.49175857717141,0,0.0,1.0
2002-06-12,29.2,29.2,29.2,29.2,0,3.49175857717141,3.49175857717141,3.49175857717141,3.49175857717141,0,0.0,1.0
2002-06-13,29.75,29.75,28.7,29.5,4300,3.55752800242635,3.55752800242635,3.43196819057601,3.52763280912865,35958.9579935143,0.0,1.0
2002-06-14,29.75,29.75,29.75,29.75,0,3.55752800242635,3.55752800242635,3.55752800242635,3.55752800242635,0,0.0,1.0
2002-06-17,29.75,29.75,29.75,29.75,0,3.55752800242635,3.55752800242635,3.55752800242635,3.55752800242635,0,0.0,1.0
2002-06-18,28.42,28.42,28.42,28.42,200,3.39848557408259,3.39848557408259,3.39848557408259,3.39848557408259,1672.50967411694,0.0,1.0
2002-06-19,28.42,28.42,28.42,28.42,0,3.39848557408259,3.39848557408259,3.39848557408259,3.39848557408259,0,0.0,1.0
2002-06-20,28.75,28.75,28.55,28.55,800,3.43794722923555,3.43794722923555,3.41403107459739,3.41403107459739,6690.03869646777,0.0,1.0
2002-06-21,28.75,28.75,28.75,28.75,0,3.43794722923555,3.43794722923555,3.43794722923555,3.43794722923555,0,0.0,1.0
2002-06-24,28.55,30.0,28.55,30.0,900,3.41403107459739,3.58742319572405,3.41403107459739,3.58742319572405,7526.29353352625,0.0,1.0
2002-06-25,28.5,28.55,28.5,28.55,3500,3.40805203593785,3.41403107459739,3.40805203593785,3.41403107459739,29268.9192970465,0.0,1.0
2002-06-26,28.5,28.5,28.5,28.5,200,3.40805203593785,3.40805203593785,3.40805203593785,3.40805203593785,1672.50967411694,0.0,1.0
2002-06-27,28.5,28.5,28.5,28.5,0,3.40805203593785,3.40805203593785,3.40805203593785,3.40805203593785,0,0.0,1.0
2002-06-28,28.25,28.5,28.25,28.5,800,3.37815684264015,3.40805203593785,3.37815684264015,3.40805203593785,6690.03869646777,0.0,1.0
2002-07-01,29.75,29.75,28.25,28.26,900,3.55752800242635,3.55752800242635,3.37815684264015,3.37935265037206,7526.29353352625,0.0,1.0
2002-07-02,29.5,29.5,29.5,29.5,0,3.55633219469444,3.55633219469444,3.55633219469444,3.55633219469444,0,0.24,1.0
2002-07-03,29.75,29.75,29.75,29.75,300,3.58647060312406,3.58647060312406,3.58647060312406,3.58647060312406,2488.51893341206,0.0,1.0
2002-07-05,29.75,29.75,29.75,29.75,0,3.58647060312406,3.58647060312406,3.58647060312406,3.58647060312406,0,0.0,1.0
2002-07-08,29.75,29.75,29.75,29.75,0,3.58647060312406,3.58647060312406,3.58647060312406,3.58647060312406,0,0.0,1.0
2002-07-09,29.94,29.94,29.94,29.94,100,3.60937579353057,3.60937579353057,3.60937579353057,3.60937579353057,829.506311137353,0.0,1.0
2002-07-10,29.93,29.93,29.93,29.93,0,3.60817025719338,3.60817025719338,3.60817025719338,3.60817025719338,0,0.0,1.0
2002-07-11,29.94,29.94,29.94,29.94,100,3.60937579353057,3.60937579353057,3.60937579353057,3.60937579353057,829.506311137353,0.0,1.0
2002-07-12,29.93,29.93,29.93,29.93,0,3.60817025719338,3.60817025719338,3.60817025719338,3.60817025719338,0,0.0,1.0
2002-07-15,28.78,28.78,28.78,28.78,300,3.46953357841716,3.46953357841716,3.46953357841716,3.46953357841716,2488.51893341206,0.0,1.0
2002-07-16,28.77,28.77,28.77,28.77,0,3.46832804207997,3.46832804207997,3.46832804207997,3.46832804207997,0,0.0,1.0
2002-07-17,28.6,28.77,28.6,28.77,200,3.44783392434783,3.46832804207997,3.44783392434783,3.46832804207997,1659.01262227471,0.0,1.0
2002-07-18,28.6,28.6,28.6,28.6,0,3.44783392434783,3.44783392434783,3.44783392434783,3.44783392434783,0,0.0,1.0
2002-07-19,28.01,28.1,28.01,28.1,200,3.37670728045395,3.38755710748861,3.37670728045395,3.38755710748861,1659.01262227471,0.0,1.0
2002-07-22,27.95,28.01,27.86,27.86,400,3.36947406243084,3.37670728045395,3.35862423539618,3.35862423539618,3318.02524454942,0.0,1.0
2002-07-23,26.24,27.95,25.6,27.95,2800,3.16332734877228,3.36947406243084,3.08617302319247,3.36947406243084,23226.1767118459,0.0,1.0
2002-07-24,25.6,25.61,25.6,25.61,300,3.08617302319247,3.08737855952965,3.08617302319247,3.08737855952965,2488.51893341206,0.0,1.0
2002-07-25,26.8,27.0,26.0,26.0,1200,3.23083738365461,3.25494811039831,3.13439447667985,3.13439447667985,9954.07573364826,0.0,1.0
2002-07-26,26.15,26.56,25.75,25.75,5100,3.15247752173762,3.20190451156218,3.10425606825024,3.10425606825024,42304.821868005,0.0,1.0
2002-07-29,26.5,26.5,26.5,26.5,1000,3.19467129353908,3.19467129353908,3.19467129353908,3.19467129353908,8295.06311137353,0.0,1.0
2002-07-30,26.71,26.71,26.71,26.71,200,3.21998755661995,3.21998755661995,3.21998755661995,3.21998755661995,1659.01262227471,0.0,1.0
2002-07-31,27.0,27.0,27.0,27.0,100,3.25494811039831,3.25494811039831,3.25494811039831,3.25494811039831,829.506311137353,0.0,1.0
2002-08-01,26.6,27.0,26.5,27.0,5200,3.20672665691092,3.25494811039831,3.19467129353908,3.25494811039831,43134.3281791425,0.0,1.0
2002-08-02,26.6,26.6,26.6,26.6,0,3.20672665691092,3.20672665691092,3.20672665691092,3.20672665691092,0,0.0,1.0
2002-08-05,27.71,27.71,27.71,27.71,100,3.34054119033841,3.34054119033841,3.34054119033841,3.34054119033841,829.506311137354,0.0,1.0
2002-08-06,27.7,27.7,27.7,27.7,0,3.33933565400122,3.33933565400122,3.33933565400122,3.33933565400122,0,0.0,1.0
2002-08-07,27.7,27.7,27.7,27.7,0,3.33933565400122,3.33933565400122,3.33933565400122,3.33933565400122,0,0.0,1.0
2002-08-08,27.7,27.7,27.7,27.7,0,3.33933565400122,3.33933565400122,3.33933565400122,3.33933565400122,0,0.0,1.0
2002-08-09,27.7,27.7,27.7,27.7,0,3.33933565400122,3.33933565400122,3.33933565400122,3.33933565400122,0,0.0,1.0
2002-08-12,27.7,27.7,27.7,27.7,0,3.33933565400122,3.33933565400122,3.33933565400122,3.33933565400122,0,0.0,1.0
2002-08-13,28.0,28.0,28.0,28.0,200,3.37550174411676,3.37550174411676,3.37550174411676,3.37550174411676,1659.01262227471,0.0,1.0
2002-08-14,28.0,28.0,28.0,28.0,100,3.37550174411676,3.37550174411676,3.37550174411676,3.37550174411676,829.506311137355,0.0,1.0
2002-08-15,28.0,28.0,28.0,28.0,0,3.37550174411676,3.37550174411676,3.37550174411676,3.37550174411676,0,0.0,1.0
2002-08-16,28.0,28.0,28.0,28.0,0,3.37550174411676,3.37550174411676,3.37550174411676,3.37550174411676,0,0.0,1.0
2002-08-19,29.0,29.0,28.99,28.99,500,3.49605537783522,3.49605537783522,3.49484984149803,3.49484984149803,4147.53155568677,0.0,1.0
2002-08-20,28.99,28.99,28.99,28.99,100,3.49484984149803,3.49484984149803,3.49484984149803,3.49484984149803,829.506311137355,0.0,1.0
2002-08-21,30.23,30.23,29.0,29.0,700,3.64433634730892,3.64433634730892,3.49605537783522,3.49605537783522,5806.54417796148,0.0,1.0
2002-08-22,30.3,30.3,30.3,30.3,100,3.65277510166921,3.65277510166921,3.65277510166921,3.65277510166921,829.506311137354,0.0,1.0
2002-08-23,30.29,30.29,30.29,30.29,0,3.65156956533203,3.65156956533203,3.65156956533203,3.65156956533203,0,0.0,1.0
2002-08-26,28.55,28.55,28.55,28.55,500,3.44180624266191,3.44180624266191,3.44180624266191,3.44180624266191,4147.53155568677,0.0,1.0
2002-08-27,30.28,30.28,30.25,30.25,500,3.65036402899484,3.65036402899484,3.64674741998329,3.64674741998329,4147.53155568677,0.0,1.0
2002-08-28,30.3,30.3,30.0,30.0,200,3.65277510166921,3.65277510166921,3.61660901155367,3.61660901155367,1659.01262227471,0.0,1.0
2002-08-29,30.3,30.3,30.3,30.3,0,3.65277510166921,3.65277510166921,3.65277510166921,3.65277510166921,0,0.0,1.0
2002-08-30,30.0,30.0,30.0,30.0,100,3.61660901155367,3.61660901155367,3.61660901155367,3.61660901155367,829.506311137355,0.0,1.0
2002-09-03,30.0,30.0,30.0,30.0,200,3.61660901155367,3.61660901155367,3.61660901155367,3.61660901155367,1659.01262227471,0.0,1.0
2002-09-04,29.25,29.25,29.25,29.25,300,3.52619378626483,3.52619378626483,3.52619378626483,3.52619378626483,2488.51893341206,0.0,1.0
2002-09-05,30.0,30.0,29.99,29.99,300,3.61660901155367,3.61660901155367,3.61540347521649,3.61540347521649,2488.51893341206,0.0,1.0
2002-09-06,30.3,30.3,30.1,30.1,1000,3.65277510166921,3.65277510166921,3.62866437492552,3.62866437492552,8295.06311137354,0.0,1.0
2002-09-09,30.3,30.3,30.3,30.3,300,3.65277510166921,3.65277510166921,3.65277510166921,3.65277510166921,2488.51893341206,0.0,1.0
2002-09-10,30.3,30.3,30.3,30.3,0,3.65277510166921,3.65277510166921,3.65277510166921,3.65277510166921,0,0.0,1.0
2002-09-11,29.26,30.5,29.26,30.3,1100,3.52739932260202,3.6768858284129,3.52739932260202,3.65277510166921,9124.56942251089,0.0,1.0
2002-09-12,30.48,30.48,30.48,30.48,300,3.67447475573853,3.67447475573853,3.67447475573853,3.67447475573853,2488.51893341206,0.0,1.0
2002-09-13,30.47,30.47,30.47,30.47,0,3.67326921940135,3.67326921940135,3.67326921940135,3.67326921940135,0,0.0,1.0
2002-09-16,29.1,30.48,29.1,30.48,1300,3.50811074120706,3.67447475573853,3.50811074120706,3.67447475573853,10783.5820447856,0.0,1.0
2002-09-17,29.01,29.01,29.01,29.01,200,3.4972609141724,3.4972609141724,3.4972609141724,3.4972609141724,1659.01262227471,0.0,1.0
2002-09-18,29.01,29.01,29.01,29.01,0,3.4972609141724,3.4972609141724,3.4972609141724,3.4972609141724,0,0.0,1.0
2002-09-19,29.5,29.5,29.25,29.25,400,3.55633219469444,3.55633219469444,3.52619378626483,3.52619378626483,3318.02524454942,0.0,1.0
2002-09-20,29.0,29.0,29.0,29.0,100,3.49605537783522,3.49605537783522,3.49605537783522,3.49605537783522,829.506311137353,0.0,1.0
2002-09-23,30.5,30.5,30.0,30.0,400,3.6768858284129,3.6768858284129,3.61660901155367,3.61660901155367,3318.02524454942,0.0,1.0
2002-09-24,30.7,30.7,30.7,30.7,100,3.70099655515659,3.70099655515659,3.70099655515659,3.70099655515659,829.506311137355,0.0,1.0
2002-09-25,27.8,30.1,27.8,30.1,1000,3.35139101737307,3.62866437492552,3.35139101737307,3.62866437492552,8295.06311137354,0.0,1.0
2002-09-26,30.99,31.0,28.05,28.05,400,3.73595710893494,3.73716264527213,3.38152942580268,3.38152942580268,3318.02524454942,0.0,1.0
2002-09-27,30.99,30.99,30.99,30.99,0,3.73595710893494,3.73595710893494,3.73595710893494,3.73595710893494,0,0.0,1.0
2002-09-30,28.8,28.8,28.8,28.8,100,3.47194465109153,3.47194465109153,3.47194465109153,3.47194465109153,829.506311137353,0.0,1.0
2002-10-01,28.8,28.8,28.8,28.8,0,3.47194465109153,3.47194465109153,3.47194465109153,3.47194465109153,0,0.0,1.0
2002-10-02,29.0,31.0,29.0,30.0,600,3.49605537783522,3.73716264527213,3.49605537783522,3.61660901155367,4977.03786682412,0.0,1.0
2002-10-03,28.75,28.75,28.75,28.75,0,3.49605537783522,3.49605537783522,3.49605537783522,3.49605537783522,0,0.25,1.0
2002-10-04,28.75,28.75,28.75,28.75,0,3.49605537783522,3.49605537783522,3.49605537783522,3.49605537783522,0,0.0,1.0
2002-10-07,28.75,28.75,28.75,28.75,500,3.49605537783522,3.49605537783522,3.49605537783522,3.49605537783522,4111.77697331016,0.0,1.0
2002-10-08,28.06,29.5,27.57,27.6,2200,3.41215004876717,3.5872568224744,3.35256510493624,3.35621316272181,18091.8186825647,0.0,1.0
2002-10-09,27.1,27.75,27.1,27.75,1700,3.29541219962902,3.37445345164964,3.29541219962902,3.37445345164964,13980.0417092546,0.0,1.0
2002-10-10,27.0,28.0,27.0,28.0,1800,3.28325200701046,3.40485393319604,3.28325200701046,3.40485393319604,14802.3971039166,0.0,1.0
2002-10-11,27.0,27.0,27.0,27.0,0,3.28325200701046,3.28325200701046,3.28325200701046,3.28325200701046,0,0.0,1.0
2002-10-14,27.85,27.85,27.8,27.8,400,3.3866136442682,3.3866136442682,3.38053354795892,3.38053354795892,3289.42157864813,0.0,1.0
2002-10-15,28.55,28.55,28.5,28.5,2000,3.4717349925981,3.4717349925981,3.46565489628882,3.46565489628882,16447.1078932407,0.0,1.0
2002-10-16,29.69,29.69,29.69,29.69,300,3.61036118844966,3.61036118844966,3.61036118844966,3.61036118844966,2467.06618398609,0.0,1.0
2002-10-17,28.5,29.49,28.49,28.49,1600,3.46565489628882,3.58604080321254,3.46443887702697,3.46443887702697,13157.6863145925,0.0,1.0
2002-10-18,28.5,28.5,28.5,28.5,0,3.46565489628882,3.46565489628882,3.46565489628882,3.46565489628882,0,0.0,1.0
2002-10-21,28.98,29.5,28.98,29.5,600,3.5240238208579,3.5872568224744,3.5240238208579,3.5872568224744,4934.13236797219,0.0,1.0
2002-10-22,29.5,29.5,29.0,29.0,1000,3.5872568224744,3.5872568224744,3.52645585938161,3.52645585938161,8223.55394662031,0.0,1.0
2002-10-23,29.7,29.7,28.5,28.5,2500,3.61157720771151,3.61157720771151,3.46565489628882,3.46565489628882,20558.8848665508,0.0,1.0
2002-10-24,29.7,29.7,29.7,29.7,500,3.61157720771151,3.61157720771151,3.61157720771151,3.61157720771151,4111.77697331016,0.0,1.0
2002-10-25,29.7,29.7,29.7,29.7,200,3.61157720771151,3.61157720771151,3.61157720771151,3.61157720771151,1644.71078932406,0.0,1.0
2002-10-28,29.7,29.7,29.7,29.7,0,3.61157720771151,3.61157720771151,3.61157720771151,3.61157720771151,0,0.0,1.0
2002-10-29,29.6,29.7,29.6,29.7,3700,3.59941701509295,3.61157720771151,3.59941701509295,3.61157720771151,30427.1496024952,0.0,1.0
2002-10-30,29.6,29.6,29.6,29.6,0,3.59941701509295,3.59941701509295,3.59941701509295,3.59941701509295,0,0.0,1.0
2002-10-31,30.0,30.0,30.0,30.0,1600,3.64805778556718,3.64805778556718,3.64805778556718,3.64805778556718,13157.6863145925,0.0,1.0
2002-11-01,30.5,30.5,30.5,30.5,300,3.70885874865997,3.70885874865997,3.70885874865997,3.70885874865997,2467.0661839861,0.0,1.0
2002-11-04,30.99,30.99,30.5,30.5,600,3.7684436924909,3.7684436924909,3.70885874865997,3.70885874865997,4934.13236797219,0.0,1.0
2002-11-05,30.99,30.99,30.99,30.99,0,3.7684436924909,3.7684436924909,3.7684436924909,3.7684436924909,0,0.0,1.0
2002-11-06,30.0,30.01,30.0,30.01,800,3.64805778556718,3.64927380482904,3.64805778556718,3.64927380482904,6578.84315729626,0.0,1.0
2002-11-07,32.0,32.0,31.0,31.0,2200,3.89126163793833,3.89126163793833,3.76965971175276,3.76965971175276,18091.8186825647,0.0,1.0
2002-11-08,31.9,31.9,31.5,31.5,900,3.87910144531977,3.87910144531977,3.83046067484554,3.83046067484554,7401.19855195829,0.0,1.0
2002-11-11,32.4,34.5,31.9,31.9,1200,3.93990240841256,4.19526645340226,3.87910144531977,3.87910144531977,9868.26473594438,0.0,1.0
2002-11-12,32.4,32.4,32.4,32.4,0,3.93990240841256,3.93990240841256,3.93990240841256,3.93990240841256,0,0.0,1.0
2002-11-13,31.75,32.45,31.02,32.44,2200,3.86086115639194,3.94598250472184,3.77209175027647,3.94476648545998,18091.8186825647,0.0,1.0
2002-11-14,31.75,31.75,31.75,31.75,600,3.86086115639194,3.86086115639194,3.86086115639194,3.86086115639194,4934.13236797219,0.0,1.0
2002-11-15,31.75,32.0,31.75,31.75,3400,3.86086115639194,3.89126163793833,3.86086115639194,3.86086115639194,27960.0834185091,0.0,1.0
2002-11-18,31.0,31.61,31.0,31.61,1200,3.76965971175276,3.84383688672595,3.76965971175276,3.84383688672595,9868.26473594437,0.0,1.0
2002-11-19,31.04,31.04,31.04,31.04,100,3.77452378880018,3.77452378880018,3.77452378880018,3.77452378880018,822.355394662032,0.0,1.0
2002-11-20,30.3,32.0,30.3,31.04,1500,3.68453836342285,3.89126163793833,3.68453836342285,3.77452378880018,12335.3309199305,0.0,1.0
2002-11-21,30.86,30.86,30.86,30.86,100,3.75263544208678,3.75263544208678,3.75263544208678,3.75263544208678,822.355394662031,0.0,1.0
2002-11-22,30.89,30.9,30.87,30.87,600,3.75628349987234,3.7574995191342,3.75385146134863,3.75385146134863,4934.1323679722,0.0,1.0
2002-11-25,30.27,31.4,30.27,30.9,1500,3.68089030563729,3.81830048222698,3.68089030563729,3.7574995191342,12335.3309199305,0.0,1.0
2002-11-26,30.05,30.9,30.05,30.9,2000,3.65413788187646,3.7574995191342,3.65413788187646,3.7574995191342,16447.1078932407,0.0,1.0
2002-11-27,30.0,30.05,29.8,30.05,1600,3.64805778556718,3.65413788187646,3.62373740033007,3.65413788187646,13157.6863145925,0.0,1.0
2002-11-29,30.0,30.0,30.0,30.0,1100,3.64805778556718,3.64805778556718,3.64805778556718,3.64805778556718,9045.90934128236,0.0,1.0
2002-12-02,30.06,30.06,30.0,30.0,800,3.65535390113832,3.65535390113832,3.64805778556718,3.64805778556718,6578.84315729625,0.0,1.0
2002-12-03,31.0,31.0,31.0,31.0,100,3.76965971175276,3.76965971175276,3.76965971175276,3.76965971175276,822.355394662031,0.0,1.0
2002-12-04,31.0,31.0,31.0,31.0,0,3.76965971175276,3.76965971175276,3.76965971175276,3.76965971175276,0,0.0,1.0
2002-12-05,30.46,30.74,30.46,30.74,600,3.70399467161255,3.73804321094451,3.70399467161255,3.73804321094451,4934.13236797219,0.0,1.0
2002-12-06,30.25,30.25,30.25,30.25,200,3.67845826711358,3.67845826711358,3.67845826711358,3.67845826711358,1644.71078932406,0.0,1.0
2002-12-09,30.13,30.5,30.13,30.5,300,3.66386603597131,3.70885874865997,3.66386603597131,3.70885874865997,2467.06618398609,0.0,1.0
2002-12-10,30.0,30.0,30.0,30.0,3000,3.64805778556718,3.64805778556718,3.64805778556718,3.64805778556718,24670.661839861,0.0,1.0
2002-12-11,30.0,30.0,30.0,30.0,0,3.64805778556718,3.64805778556718,3.64805778556718,3.64805778556718,0,0.0,1.0
2002-12-12,29.55,29.55,29.55,29.55,500,3.59333691878368,3.59333691878368,3.59333691878368,3.59333691878368,4111.77697331016,0.0,1.0
2002-12-13,29.55,29.55,29.55,29.55,0,3.59333691878368,3.59333691878368,3.59333691878368,3.59333691878368,0,0.0,1.0
2002-12-16,29.3,29.55,29.18,29.55,2100,3.56293643723728,3.59333691878368,3.54834420609501,3.59333691878368,17269.4632879027,0.0,1.0
2002-12-17,29.12,29.54,29.12,29.54,200,3.54104809052388,3.59212089952182,3.54104809052388,3.59212089952182,1644.71078932406,0.0,1.0
2002-12-18,29.12,29.12,29.12,29.12,0,3.54104809052388,3.54104809052388,3.54104809052388,3.54104809052388,0,0.0,1.0
2002-12-19,29.57,29.57,29.57,29.57,500,3.59576895730739,3.59576895730739,3.59576895730739,3.59576895730739,4111.77697331016,0.0,1.0
2002-12-20,29.81,29.81,29.8,29.8,200,3.62495341959192,3.62495341959192,3.62373740033007,3.62373740033007,1644.71078932407,0.0,1.0
2002-12-23,30.0,30.0,29.51,29.51,800,3.64805778556718,3.64805778556718,3.58847284173625,3.58847284173625,6578.84315729626,0.0,1.0
2002-12-24,30.0,30.0,30.0,30.0,0,3.64805778556718,3.64805778556718,3.64805778556718,3.64805778556718,0,0.0,1.0
2002-12-26,29.51,29.51,29.51,29.51,200,3.58847284173625,3.58847284173625,3.58847284173625,3.58847284173625,1644.71078932407,0.0,1.0
2002-12-27,29.51,29.51,29.51,29.51,0,3.58847284173625,3.58847284173625,3.58847284173625,3.58847284173625,0,0.0,1.0
2002-12-30,30.28,32.0,29.75,29.75,3500,3.68210632489914,3.89126163793833,3.61765730402079,3.61765730402079,28782.4388131712,0.0,1.0
2002-12-31,31.48,31.48,30.01,30.3,1100,3.82802863632183,3.82802863632183,3.64927380482904,3.68453836342285,9045.90934128236,0.0,1.0
2003-01-02,32.0,32.0,32.0,32.0,100,3.92287813874658,3.92287813874658,3.92287813874658,3.92287813874658,815.727607848265,0.26,1.0
2003-01-03,32.0,32.0,32.0,32.0,0,3.92287813874658,3.92287813874658,3.92287813874658,3.92287813874658,0,0.0,1.0
2003-01-06,30.0,31.0,30.0,31.0,1000,3.67769825507492,3.80028819691075,3.67769825507492,3.80028819691075,8157.27607848264,0.0,1.0
2003-01-07,30.28,30.28,30.1,30.1,200,3.71202343878895,3.71202343878895,3.6899572492585,3.6899572492585,1631.45521569653,0.0,1.0
2003-01-08,30.5,30.5,30.39,30.39,400,3.73899322599283,3.73899322599283,3.72550833239089,3.72550833239089,3262.91043139306,0.0,1.0
2003-01-09,31.74,32.74,30.56,30.56,3100,3.89100475386926,4.01359469570509,3.74634862250298,3.74634862250298,25287.5558432962,0.0,1.0
2003-01-10,32.5,32.5,32.5,32.5,300,3.98417310966449,3.98417310966449,3.98417310966449,3.98417310966449,2447.1828235448,0.0,1.0
2003-01-13,32.5,32.5,32.5,32.5,0,3.98417310966449,3.98417310966449,3.98417310966449,3.98417310966449,0,0.0,1.0
2003-01-14,32.0,32.0,32.0,32.0,400,3.92287813874658,3.92287813874658,3.92287813874658,3.92287813874658,3262.91043139306,0.0,1.0
2003-01-15,32.0,32.0,32.0,32.0,0,3.92287813874658,3.92287813874658,3.92287813874658,3.92287813874658,0,0.0,1.0
2003-01-16,32.0,32.0,32.0,32.0,0,3.92287813874658,3.92287813874658,3.92287813874658,3.92287813874658,0,0.0,1.0
2003-01-17,31.6,31.65,31.6,31.65,600,3.87384216201225,3.87997165910404,3.87384216201225,3.87997165910404,4894.36564708958,0.0,1.0
2003-01-21,31.75,32.63,31.75,32.0,1900,3.89223065328762,4.00010980210315,3.89223065328762,3.92287813874658,15498.824549117,0.0,1.0
2003-01-22,32.0,32.0,32.0,32.0,100,3.92287813874658,3.92287813874658,3.92287813874658,3.92287813874658,815.727607848265,0.0,1.0
2003-01-23,33.0,33.0,32.22,32.22,700,4.04546808058241,4.04546808058241,3.94984792595046,3.94984792595046,5710.09325493785,0.0,1.0
2003-01-24,32.64,33.48,32.64,32.98,2000,4.00133570152151,4.10431125266361,4.00133570152151,4.04301628174569,16314.5521569653,0.0,1.0
2003-01-27,33.84,33.84,33.6,33.6,300,4.14844363172451,4.14844363172451,4.11902204568391,4.11902204568391,2447.18282354479,0.0,1.0
2003-01-28,33.84,33.84,33.84,33.84,0,4.14844363172451,4.14844363172451,4.14844363172451,4.14844363172451,0,0.0,1.0
2003-01-29,33.84,33.84,33.84,33.84,0,4.14844363172451,4.14844363172451,4.14844363172451,4.14844363172451,0,0.0,1.0
2003-01-30,33.85,33.85,33.85,33.85,200,4.14966953114286,4.14966953114286,4.14966953114286,4.14966953114286,1631.45521569653,0.0,1.0
2003-01-31,33.26,33.9,33.26,33.9,400,4.07734146545972,4.15579902823465,4.07734146545972,4.15579902823465,3262.91043139306,0.0,1.0
2003-02-03,33.25,33.25,33.25,33.25,700,4.07611556604137,4.07611556604137,4.07611556604137,4.07611556604137,5710.09325493785,0.0,1.0
2003-02-04,33.25,33.25,33.25,33.25,100,4.07611556604137,4.07611556604137,4.07611556604137,4.07611556604137,815.727607848264,0.0,1.0
2003-02-05,33.97,33.97,33.5,33.5,1000,4.16438032416316,4.16438032416316,4.10676305150032,4.10676305150032,8157.27607848266,0.0,1.0
2003-02-06,33.5,34.0,33.5,34.0,2400,4.10676305150032,4.16805802241824,4.10676305150032,4.16805802241824,19577.4625883584,0.0,1.0
2003-02-07,33.9,33.98,33.25,33.25,700,4.15579902823465,4.16560622358152,4.07611556604137,4.07611556604137,5710.09325493786,0.0,1.0
2003-02-10,33.85,33.85,33.27,33.27,700,4.14966953114286,4.14966953114286,4.07856736487808,4.07856736487808,5710.09325493786,0.0,1.0
2003-02-11,33.85,33.85,33.85,33.85,0,4.14966953114286,4.14966953114286,4.14966953114286,4.14966953114286,0,0.0,1.0
2003-02-12,33.85,33.85,33.85,33.85,0,4.14966953114286,4.14966953114286,4.14966953114286,4.14966953114286,0,0.0,1.0
2003-02-13,33.5,33.5,33.48,33.48,300,4.10676305150032,4.10676305150032,4.10431125266361,4.10431125266361,2447.1828235448,0.0,1.0
2003-02-14,33.48,33.48,33.25,33.25,400,4.10431125266361,4.10431125266361,4.07611556604137,4.07611556604137,3262.91043139306,0.0,1.0
2003-02-18,33.48,33.48,33.48,33.48,0,4.10431125266361,4.10431125266361,4.10431125266361,4.10431125266361,0,0.0,1.0
2003-02-19,33.48,33.48,33.48,33.48,0,4.10431125266361,4.10431125266361,4.10431125266361,4.10431125266361,0,0.0,1.0
2003-02-20,34.0,34.0,33.5,33.5,400,4.16805802241824,4.16805802241824,4.10676305150032,4.10676305150032,3262.91043139306,0.0,1.0
2003-02-21,34.0,34.0,34.0,34.0,1200,4.16805802241824,4.16805802241824,4.16805802241824,4.16805802241824,9788.73129417918,0.0,1.0
2003-02-24,35.3,35.73,34.4,34.4,2200,4.32742494680482,4.38013862179422,4.21709399915257,4.21709399915257,17946.0073726618,0.0,1.0
2003-02-25,36.26,37.5,35.75,35.75,5900,4.44511129096721,4.59712281884365,4.38259042063094,4.38259042063094,48127.9288630477,0.0,1.0
2003-02-26,36.85,36.85,36.85,36.85,2600,4.51743935665036,4.51743935665036,4.51743935665036,4.51743935665036,21208.9178040549,0.0,1.0
2003-02-27,36.25,36.85,36.0,36.85,1400,4.44388539154886,4.51743935665036,4.4132379060899,4.51743935665036,11420.1865098757,0.0,1.0
2003-02-28,36.5,36.5,35.85,35.85,1100,4.47453287700781,4.47453287700781,4.39484941481452,4.39484941481452,8973.00368633092,0.0,1.0
2003-03-03,36.0,36.0,36.0,36.0,200,4.4132379060899,4.4132379060899,4.4132379060899,4.4132379060899,1631.45521569653,0.0,1.0
2003-03-04,35.75,35.75,35.75,35.75,100,4.38259042063094,4.38259042063094,4.38259042063094,4.38259042063094,815.727607848265,0.0,1.0
2003-03-05,35.4,35.6,35.4,35.5,1400,4.3396839409884,4.36420192935557,4.3396839409884,4.35194293517198,11420.1865098757,0.0,1.0
2003-03-06,35.0,35.0,35.0,35.0,300,4.29064796425407,4.29064796425407,4.29064796425407,4.29064796425407,2447.18282354479,0.0,1.0
2003-03-07,35.5,35.5,35.0,35.0,700,4.35194293517198,4.35194293517198,4.29064796425407,4.29064796425407,5710.09325493786,0.0,1.0
2003-03-10,36.5,36.5,36.0,36.0,1500,4.47453287700781,4.47453287700781,4.4132379060899,4.4132379060899,12235.914117724,0.0,1.0
2003-03-11,34.75,36.5,34.75,35.0,300,4.26000047879511,4.47453287700781,4.26000047879511,4.29064796425407,2447.1828235448,0.0,1.0
2003-03-12,36.5,36.5,36.5,36.5,100,4.47453287700781,4.47453287700781,4.47453287700781,4.47453287700781,815.727607848266,0.0,1.0
2003-03-13,36.5,36.5,36.5,36.5,0,4.47453287700781,4.47453287700781,4.47453287700781,4.47453287700781,0,0.0,1.0
2003-03-14,35.66,36.0,35.1,36.0,1200,4.37155732586572,4.4132379060899,4.30290695843765,4.4132379060899,9788.73129417917,0.0,1.0
2003-03-17,35.16,35.66,35.16,35.66,900,4.3102623549478,4.37155732586572,4.3102623549478,4.37155732586572,7341.54847063439,0.0,1.0
2003-03-18,35.5,35.5,35.5,35.5,200,4.35194293517198,4.35194293517198,4.35194293517198,4.35194293517198,1631.45521569653,0.0,1.0
2003-03-19,35.5,35.5,35.5,35.5,200,4.35194293517198,4.35194293517198,4.35194293517198,4.35194293517198,1631.45521569653,0.0,1.0
2003-03-20,34.05,34.05,33.0,33.0,2800,4.17418751951003,4.17418751951003,4.04546808058241,4.04546808058241,22840.3730197514,0.0,1.0
2003-03-21,33.55,33.55,33.55,33.55,100,4.11289254859211,4.11289254859211,4.11289254859211,4.11289254859211,815.727607848266,0.0,1.0
2003-03-24,33.55,33.55,33.55,33.55,0,4.11289254859211,4.11289254859211,4.11289254859211,4.11289254859211,0,0.0,1.0
2003-03-25,33.55,33.55,33.55,33.55,0,4.11289254859211,4.11289254859211,4.11289254859211,4.11289254859211,0,0.0,1.0
2003-03-26,33.55,33.55,33.55,33.55,0,4.11289254859211,4.11289254859211,4.11289254859211,4.11289254859211,0,0.0,1.0
2003-03-27,33.55,33.55,33.55,33.55,0,4.11289254859211,4.11289254859211,4.11289254859211,4.11289254859211,0,0.0,1.0
2003-03-28,33.55,33.55,33.55,33.55,0,4.11289254859211,4.11289254859211,4.11289254859211,4.11289254859211,0,0.0,1.0
2003-03-31,33.95,33.95,33.5,33.55,3900,4.16192852532645,4.16192852532645,4.10676305150032,4.11289254859211,31813.3767060823,0.0,1.0
2003-04-01,33.95,33.95,33.95,33.95,0,4.16192852532645,4.16192852532645,4.16192852532645,4.16192852532645,0,0.0,1.0
2003-04-02,34.1,35.1,33.52,35.0,800,4.18031701660182,4.30290695843765,4.10921485033704,4.29064796425407,6525.82086278612,0.0,1.0
2003-04-03,35.1,35.1,34.0,34.1,500,4.33600624273333,4.33600624273333,4.20012000720607,4.21247330134491,4047.5033977204,0.27,1.0
2003-04-04,35.1,35.1,35.1,35.1,0,4.33600624273333,4.33600624273333,4.33600624273333,4.33600624273333,0,0.0,1.0
2003-04-07,35.25,35.25,35.25,35.25,100,4.35453618394159,4.35453618394159,4.35453618394159,4.35453618394159,809.500679544079,0.0,1.0
2003-04-08,35.5,35.5,35.25,35.25,4700,4.38541941928869,4.38541941928869,4.35453618394159,4.35453618394159,38046.5319385718,0.0,1.0
2003-04-09,35.5,35.5,35.5,35.5,1200,4.38541941928869,4.38541941928869,4.38541941928869,4.38541941928869,9714.00815452896,0.0,1.0
2003-04-10,35.25,35.25,35.25,35.25,1100,4.35453618394159,4.35453618394159,4.35453618394159,4.35453618394159,8904.50747498487,0.0,1.0
2003-04-11,35.25,35.25,35.25,35.25,200,4.35453618394159,4.35453618394159,4.35453618394159,4.35453618394159,1619.00135908816,0.0,1.0
2003-04-14,35.0,35.5,35.0,35.5,1200,4.32365294859449,4.38541941928869,4.32365294859449,4.38541941928869,9714.00815452895,0.0,1.0
2003-04-15,35.0,35.0,35.0,35.0,500,4.32365294859449,4.32365294859449,4.32365294859449,4.32365294859449,4047.50339772039,0.0,1.0
2003-04-16,35.0,35.0,35.0,35.0,600,4.32365294859449,4.32365294859449,4.32365294859449,4.32365294859449,4857.00407726447,0.0,1.0
2003-04-17,34.65,35.0,34.6,35.0,9400,4.28041641910854,4.32365294859449,4.27423977203912,4.32365294859449,76093.0638771435,0.0,1.0
2003-04-21,34.65,34.65,34.65,34.65,0,4.28041641910854,4.28041641910854,4.28041641910854,4.28041641910854,0,0.0,1.0
2003-04-22,35.0,35.0,34.65,34.65,700,4.32365294859449,4.32365294859449,4.28041641910854,4.28041641910854,5666.50475680855,0.0,1.0
2003-04-23,34.52,35.25,34.52,35.25,1800,4.26435713672805,4.35453618394159,4.26435713672805,4.35453618394159,14571.0122317934,0.0,1.0
2003-04-24,34.52,34.52,34.52,34.52,0,4.26435713672805,4.26435713672805,4.26435713672805,4.26435713672805,0,0.0,1.0
2003-04-25,34.5,34.75,34.5,34.75,500,4.26188647790028,4.29276971324738,4.26188647790028,4.29276971324738,4047.5033977204,0.0,1.0
2003-04-28,35.0,35.0,35.0,35.0,700,4.32365294859449,4.32365294859449,4.32365294859449,4.32365294859449,5666.50475680855,0.0,1.0
2003-04-29,34.9,34.9,34.5,34.55,700,4.31129965445564,4.31129965445564,4.26188647790028,4.2680631249697,5666.50475680856,0.0,1.0
2003-04-30,34.9,35.25,34.8,35.25,3200,4.31129965445564,4.35453618394159,4.2989463603168,4.35453618394159,25904.0217454106,0.0,1.0
2003-05-01,35.0,35.0,35.0,35.0,100,4.32365294859449,4.32365294859449,4.32365294859449,4.32365294859449,809.500679544079,0.0,1.0
2003-05-02,35.18,35.18,34.7,34.7,400,4.3458888780444,4.3458888780444,4.28659306617796,4.28659306617796,3238.00271817632,0.0,1.0
2003-05-05,34.93,34.93,34.93,34.93,100,4.3150056426973,4.3150056426973,4.3150056426973,4.3150056426973,809.500679544079,0.0,1.0
2003-05-06,35.2,35.2,35.2,35.2,100,4.34835953687217,4.34835953687217,4.34835953687217,4.34835953687217,809.500679544079,0.0,1.0
2003-05-07,35.1,35.25,35.1,35.1,3400,4.33600624273333,4.35453618394159,4.33600624273333,4.33600624273333,27523.0231044987,0.0,1.0
2003-05-08,35.25,35.5,35.25,35.5,500,4.35453618394159,4.38541941928869,4.35453618394159,4.38541941928869,4047.5033977204,0.0,1.0
2003-05-09,35.25,35.25,35.25,35.25,0,4.35453618394159,4.35453618394159,4.35453618394159,4.35453618394159,0,0.0,1.0
2003-05-12,35.5,35.5,34.8,34.8,300,4.38541941928869,4.38541941928869,4.2989463603168,4.2989463603168,2428.50203863224,0.0,1.0
2003-05-13,36.2,36.2,35.25,35.25,400,4.47189247826058,4.47189247826058,4.35453618394159,4.35453618394159,3238.00271817632,0.0,1.0
2003-05-14,38.05,38.35,35.26,38.35,6200,4.70042841982915,4.73748830224567,4.35577151335547,4.73748830224567,50189.0421317329,0.0,1.0
2003-05-15,38.9,38.95,36.37,37.7,2900,4.8054314200093,4.81160806707872,4.49289307829661,4.6571918903432,23475.5197067783,0.0,1.0
2003-05-16,37.9,39.25,37.01,38.8,3100,4.68189847862089,4.84866794949524,4.5719541607852,4.79307812587046,25094.5210658665,0.0,1.0
2003-05-19,38.75,38.75,37.38,37.8,1700,4.78690147880104,4.78690147880104,4.61766134909891,4.66954518448204,13761.5115522493,0.0,1.0
2003-05-20,38.02,38.19,37.8,38.19,1700,4.6967224315875,4.71772303162353,4.66954518448204,4.71772303162353,13761.5115522493,0.0,1.0
2003-05-21,37.4,38.05,37.4,38.05,1700,4.62013200792668,4.70042841982915,4.62013200792668,4.70042841982915,13761.5115522494,0.0,1.0
2003-05-22,37.85,37.85,37.24,37.25,2000,4.67572183155147,4.67572183155147,4.60036673730453,4.60160206671842,16190.0135908816,0.0,1.0
2003-05-23,37.85,37.85,37.85,37.85,0,4.67572183155147,4.67572183155147,4.67572183155147,4.67572183155147,0,0.0,1.0
2003-05-27,37.3,38.0,37.3,37.38,1600,4.60777871378784,4.69425177275973,4.60777871378784,4.61766134909891,12952.0108727053,0.0,1.0
2003-05-28,37.45,38.15,37.45,37.75,1700,4.6263086549961,4.71278171396799,4.6263086549961,4.66336853741262,13761.5115522494,0.0,1.0
2003-05-29,38.05,38.05,38.019,38.019,1200,4.70042841982915,4.70042841982915,4.69659889864611,4.69659889864611,9714.00815452895,0.0,1.0
2003-05-30,37.5,38.05,37.5,38.05,600,4.63248530206552,4.70042841982915,4.63248530206552,4.70042841982915,4857.00407726448,0.0,1.0
2003-06-02,37.45,37.902,37.45,37.5,2200,4.6263086549961,4.68214554450366,4.6263086549961,4.63248530206552,17809.0149499698,0.0,1.0
2003-06-03,38.05,38.05,37.45,37.45,200,4.70042841982915,4.70042841982915,4.6263086549961,4.6263086549961,1619.00135908816,0.0,1.0
2003-06-04,38.05,38.05,38.05,38.05,0,4.70042841982915,4.70042841982915,4.70042841982915,4.70042841982915,0,0.0,1.0
2003-06-05,37.7,37.7,37.7,37.7,4400,4.6571918903432,4.6571918903432,4.6571918903432,4.6571918903432,35618.0298999395,0.0,1.0
2003-06-06,37.7,37.7,37.7,37.7,0,4.6571918903432,4.6571918903432,4.6571918903432,4.6571918903432,0,0.0,1.0
2003-06-09,37.7,37.702,37.7,37.702,200,4.6571918903432,4.65743895622598,4.6571918903432,4.65743895622598,1619.00135908816,0.0,1.0
2003-06-10,37.75,37.75,37.7,37.7,6200,4.66336853741262,4.66336853741262,4.6571918903432,4.6571918903432,50189.042131733,0.0,1.0
2003-06-11,38.38,38.4,38.0,38.22,2200,4.74119429048732,4.74366494931509,4.69425177275973,4.72142901986518,17809.0149499698,0.0,1.0
2003-06-12,38.41,38.41,38.4,38.4,2500,4.74490027872898,4.74490027872898,4.74366494931509,4.74366494931509,20237.516988602,0.0,1.0
2003-06-13,39.0,39.0,38.498,38.498,1400,4.81778471414814,4.81778471414814,4.75577117757116,4.75577117757116,11333.0095136171,0.0,1.0
2003-06-16,40.1,40.1,39.05,39.05,1000,4.9536709496754,4.9536709496754,4.82396136121756,4.82396136121756,8095.00679544079,0.0,1.0
2003-06-17,40.1,40.1,40.1,40.1,300,4.9536709496754,4.9536709496754,4.9536709496754,4.9536709496754,2428.50203863224,0.0,1.0
2003-06-18,41.0,41.0,40.06,40.06,1600,5.06485059692497,5.06485059692497,4.94872963201986,4.94872963201986,12952.0108727053,0.0,1.0
2003-06-19,41.0,41.0,41.0,41.0,0,5.06485059692497,5.06485059692497,5.06485059692497,5.06485059692497,0,0.0,1.0
2003-06-20,41.0,41.0,41.0,41.0,0,5.06485059692497,5.06485059692497,5.06485059692497,5.06485059692497,0,0.0,1.0
2003-06-23,40.5,41.3,40.0,40.0,3100,5.00308412623076,5.10191047934149,4.94131765553655,4.94131765553655,25094.5210658665,0.0,1.0
2003-06-24,40.25,40.25,39.8,39.8,1400,4.97220089088366,4.97220089088366,4.91661106725887,4.91661106725887,11333.0095136171,0.0,1.0
2003-06-25,40.25,40.25,40.25,40.25,0,4.97220089088366,4.97220089088366,4.97220089088366,4.97220089088366,0,0.0,1.0
2003-06-26,40.25,40.25,40.25,40.25,500,4.97220089088366,4.97220089088366,4.97220089088366,4.97220089088366,4047.5033977204,0.0,1.0
2003-06-27,40.889,40.889,40.889,40.889,100,5.05113844043086,5.05113844043086,5.05113844043086,5.05113844043086,809.500679544079,0.0,1.0
2003-06-30,39.18,39.89,39.0,39.5,1600,4.84002064359806,4.92772903198383,4.81778471414814,4.87955118484235,12952.0108727053,0.0,1.0
2003-07-01,39.18,39.18,39.18,39.18,0,4.84002064359806,4.84002064359806,4.84002064359806,4.84002064359806,0,0.0,1.0
2003-07-02,39.528,39.528,39.25,39.25,1100,4.88301010720122,4.88301010720122,4.84866794949524,4.84866794949524,8904.50747498488,0.0,1.0
2003-07-03,39.25,39.25,39.25,39.25,0,4.883257173084,4.883257173084,4.883257173084,4.883257173084,0,0.28,1.0
2003-07-07,39.25,39.949,39.25,39.949,300,4.883257173084,4.97022269573332,4.883257173084,4.97022269573332,2411.30040516862,0.0,1.0
2003-07-08,39.49,39.49,39.49,39.49,100,4.91311658000222,4.91311658000222,4.91311658000222,4.91311658000222,803.766801722872,0.0,1.0
2003-07-09,39.938,39.938,39.938,39.938,100,4.9688541395829,4.9688541395829,4.9688541395829,4.9688541395829,803.766801722872,0.0,1.0
2003-07-10,39.73,39.75,39.3,39.302,700,4.94297598692044,4.94546427083029,4.88947788285863,4.88972671124961,5626.3676120601,0.0,1.0
2003-07-11,40.0,40.0,39.45,39.45,400,4.97656781970344,4.97656781970344,4.90814001218252,4.90814001218252,3215.06720689149,0.0,1.0
2003-07-14,40.0,40.0,40.0,40.0,0,4.97656781970344,4.97656781970344,4.97656781970344,4.97656781970344,0,0.0,1.0
2003-07-15,40.0,40.0,40.0,40.0,0,4.97656781970344,4.97656781970344,4.97656781970344,4.97656781970344,0,0.0,1.0
2003-07-16,40.0,40.0,40.0,40.0,0,4.97656781970344,4.97656781970344,4.97656781970344,4.97656781970344,0,0.0,1.0
2003-07-17,39.9,39.9,39.9,39.9,500,4.96412640015418,4.96412640015418,4.96412640015418,4.96412640015418,4018.83400861436,0.0,1.0
2003-07-18,40.0,40.0,39.63,39.63,500,4.97656781970344,4.97656781970344,4.93053456737118,4.93053456737118,4018.83400861436,0.0,1.0
2003-07-21,40.14,40.14,40.0,40.0,1700,4.9939858070724,4.9939858070724,4.97656781970344,4.97656781970344,13664.0356292888,0.0,1.0
2003-07-22,40.14,40.14,40.14,40.14,0,4.9939858070724,4.9939858070724,4.9939858070724,4.9939858070724,0,0.0,1.0
2003-07-23,40.0,40.0,39.711,39.711,300,4.97656781970344,4.97656781970344,4.94061211720608,4.94061211720608,2411.30040516862,0.0,1.0
2003-07-24,40.0,40.0,40.0,40.0,100,4.97656781970344,4.97656781970344,4.97656781970344,4.97656781970344,803.766801722872,0.0,1.0
2003-07-25,40.34,40.5,40.09,40.12,900,5.01886864617092,5.03877491744973,4.98776509729777,4.99149752316255,7233.90121550585,0.0,1.0
2003-07-28,40.38,40.381,40.38,40.381,200,5.02384521399062,5.02396962818611,5.02384521399062,5.02396962818611,1607.53360344575,0.0,1.0
2003-07-29,40.7,40.7,40.7,40.7,100,5.06365775654825,5.06365775654825,5.06365775654825,5.06365775654825,803.766801722872,0.0,1.0
2003-07-30,40.47,40.99,40.401,40.401,1100,5.03504249158495,5.0997378732411,5.02645791209597,5.02645791209597,8841.4348189516,0.0,1.0
2003-07-31,40.5,40.5,40.5,40.5,100,5.03877491744973,5.03877491744973,5.03877491744973,5.03877491744973,803.766801722873,0.0,1.0
2003-08-01,40.5,41.0,40.5,40.99,2000,5.03877491744973,5.10098201519603,5.03877491744973,5.0997378732411,16075.3360344575,0.0,1.0
2003-08-04,40.5,40.5,40.5,40.5,0,5.03877491744973,5.03877491744973,5.03877491744973,5.03877491744973,0,0.0,1.0
2003-08-05,40.899,40.899,40.899,40.899,100,5.08841618145127,5.08841618145127,5.08841618145127,5.08841618145127,803.766801722873,0.0,1.0
2003-08-06,39.76,39.76,39.76,39.76,200,4.94670841278522,4.94670841278522,4.94670841278522,4.94670841278522,1607.53360344574,0.0,1.0
2003-08-07,40.6,40.6,39.76,39.76,400,5.05121633699899,5.05121633699899,4.94670841278522,4.94670841278522,3215.06720689149,0.0,1.0
2003-08-08,39.77,40.63,39.77,40.63,300,4.94795255474015,5.05494876286377,4.94795255474015,5.05494876286377,2411.30040516861,0.0,1.0
2003-08-11,40.0,40.0,40.0,40.0,100,4.97656781970344,4.97656781970344,4.97656781970344,4.97656781970344,803.766801722872,0.0,1.0
2003-08-12,40.0,40.0,40.0,40.0,0,4.97656781970344,4.97656781970344,4.97656781970344,4.97656781970344,0,0.0,1.0
2003-08-13,41.45,41.5,40.01,40.49,2500,5.15696840316769,5.16318911294232,4.97781196165837,5.03753077549481,20094.1700430718,0.0,1.0
2003-08-14,41.45,41.45,41.45,41.45,100,5.15696840316769,5.15696840316769,5.15696840316769,5.15696840316769,803.766801722872,0.0,1.0
2003-08-15,41.45,41.45,41.45,41.45,0,5.15696840316769,5.15696840316769,5.15696840316769,5.15696840316769,0,0.0,1.0
2003-08-18,40.11,41.0,40.042,40.042,400,4.99025338120762,5.10098201519603,4.98179321591413,4.98179321591413,3215.06720689149,0.0,1.0
2003-08-19,41.618,41.62,41.618,41.618,600,5.17786998801044,5.17811881640143,5.17786998801044,5.17786998801044,4822.60081033724,0.0,1.0
2003-08-20,41.61,41.61,41.61,41.61,200,5.1768746744465,5.1768746744465,5.1768746744465,5.1768746744465,1607.53360344575,0.0,1.0
2003-08-21,41.52,41.62,41.52,41.619,500,5.16567739685217,5.17811881640143,5.16567739685217,5.17799440220594,4018.83400861436,0.0,1.0
2003-08-22,41.52,41.52,41.52,41.52,100,5.16567739685217,5.16567739685217,5.16567739685217,5.16567739685217,803.766801722872,0.0,1.0
2003-08-25,42.0,42.0,42.0,42.0,100,5.22539621068861,5.22539621068861,5.22539621068861,5.22539621068861,803.766801722872,0.0,1.0
2003-08-26,42.0,42.0,41.998,42.0,900,5.22539621068861,5.22539621068861,5.22514738229763,5.22539621068861,7233.90121550585,0.0,1.0
2003-08-27,42.0,42.0,42.0,42.0,0,5.22539621068861,5.22539621068861,5.22539621068861,5.22539621068861,0,0.0,1.0
2003-08-28,42.05,42.08,42.01,42.01,500,5.23161692046324,5.23534934632802,5.22664035264354,5.22664035264354,4018.83400861436,0.0,1.0
2003-08-29,42.05,42.05,42.05,42.05,0,5.23161692046324,5.23161692046324,5.23161692046324,5.23161692046324,0,0.0,1.0
2003-09-02,42.5,42.5,42.25,42.25,600,5.28760330843491,5.28760330843491,5.25649975956176,5.25649975956176,4822.60081033723,0.0,1.0
2003-09-03,42.33,42.89,41.5,42.89,1500,5.26645289520116,5.33612484467701,5.16318911294232,5.33612484467701,12056.5020258431,0.0,1.0
2003-09-04,42.33,42.33,42.33,42.33,0,5.26645289520116,5.26645289520116,5.26645289520116,5.26645289520116,0,0.0,1.0
2003-09-05,42.33,42.33,42.33,42.33,0,5.26645289520116,5.26645289520116,5.26645289520116,5.26645289520116,0,0.0,1.0
2003-09-08,42.63,42.63,42.63,42.63,100,5.30377715384894,5.30377715384894,5.30377715384894,5.30377715384894,803.766801722872,0.0,1.0
2003-09-09,42.72,42.72,42.72,42.72,100,5.31497443144327,5.31497443144327,5.31497443144327,5.31497443144327,803.766801722873,0.0,1.0
2003-09-10,42.72,42.72,42.72,42.72,0,5.31497443144327,5.31497443144327,5.31497443144327,5.31497443144327,0,0.0,1.0
2003-09-11,42.72,42.72,42.72,42.72,0,5.31497443144327,5.31497443144327,5.31497443144327,5.31497443144327,0,0.0,1.0
2003-09-12,42.75,42.75,42.5,42.5,1100,5.31870685730805,5.31870685730805,5.28760330843491,5.28760330843491,8841.43481895159,0.0,1.0
2003-09-15,42.74,42.74,41.77,42.3,1100,5.31746271535313,5.31746271535313,5.19678094572532,5.26272046933639,8841.43481895158,0.0,1.0
2003-09-16,42.44,42.73,42.32,42.73,800,5.28013845670535,5.3162185733982,5.26520875324624,5.3162185733982,6430.13441378297,0.0,1.0
2003-09-17,42.44,42.44,42.44,42.44,0,5.28013845670535,5.28013845670535,5.28013845670535,5.28013845670535,0,0.0,1.0
2003-09-18,42.44,42.44,42.44,42.44,0,5.28013845670535,5.28013845670535,5.28013845670535,5.28013845670535,0,0.0,1.0
2003-09-19,42.75,42.75,42.75,42.75,100,5.31870685730805,5.31870685730805,5.31870685730805,5.31870685730805,803.766801722872,0.0,1.0
2003-09-22,42.57,42.598,41.94,41.94,500,5.29631230211939,5.29979589959318,5.21793135895906,5.21793135895906,4018.83400861436,0.0,1.0
2003-09-23,42.57,42.57,42.57,42.57,0,5.29631230211939,5.29631230211939,5.29631230211939,5.29631230211939,0,0.0,1.0
2003-09-24,42.57,42.57,42.57,42.57,0,5.29631230211939,5.29631230211939,5.29631230211939,5.29631230211939,0,0.0,1.0
2003-09-25,42.57,42.57,42.57,42.57,0,5.29631230211939,5.29631230211939,5.29631230211939,5.29631230211939,0,0.0,1.0
2003-09-26,42.67,42.672,42.67,42.672,300,5.30875372166864,5.30900255005963,5.30875372166864,5.30900255005963,2411.30040516862,0.0,1.0
2003-09-29,41.95,42.999,41.95,42.99,600,5.21917550091398,5.34968599198571,5.21917550091398,5.34856626422627,4822.60081033723,0.0,1.0
2003-09-30,43.0,43.0,41.96,42.998,1400,5.3498104061812,5.3498104061812,5.22041964286891,5.34956157779021,11252.7352241202,0.0,1.0
2003-10-01,43.0,43.0,42.5,42.5,300,5.3498104061812,5.3498104061812,5.28760330843491,5.28760330843491,2411.30040516861,0.0,1.0
2003-10-02,42.56,42.562,42.56,42.562,300,5.29506816016446,5.29531698855545,5.29506816016446,5.29531698855545,2411.30040516862,0.0,1.0
2003-10-03,43.0,43.0,42.99,42.99,200,5.3498104061812,5.3498104061812,5.34856626422627,5.34856626422627,1607.53360344574,0.0,1.0
2003-10-06,42.561,42.561,42.561,42.561,100,5.29519257435995,5.29519257435995,5.29519257435995,5.29519257435995,803.766801722872,0.0,1.0
2003-10-07,43.06,43.06,43.06,43.06,1100,5.3933553746036,5.3933553746036,5.3933553746036,5.3933553746036,8782.28796549148,0.29,1.0
2003-10-08,43.06,43.06,43.06,43.06,0,5.3933553746036,5.3933553746036,5.3933553746036,5.3933553746036,0,0.0,1.0
2003-10-09,43.06,43.06,43.06,43.06,0,5.3933553746036,5.3933553746036,5.3933553746036,5.3933553746036,0,0.0,1.0
2003-10-10,43.06,43.06,43.06,43.06,0,5.3933553746036,5.3933553746036,5.3933553746036,5.3933553746036,0,0.0,1.0
2003-10-13,43.18,43.18,43.178,43.178,200,5.40838562646037,5.40838562646037,5.40813512226276,5.40813512226276,1596.77963008936,0.0,1.0
2003-10-14,43.18,43.18,43.18,43.18,0,5.40838562646037,5.40838562646037,5.40838562646037,5.40838562646037,0,0.0,1.0
2003-10-15,43.18,43.18,43.18,43.18,0,5.40838562646037,5.40838562646037,5.40838562646037,5.40838562646037,0,0.0,1.0
2003-10-16,43.18,43.18,43.18,43.18,1000,5.40838562646037,5.40838562646037,5.40838562646037,5.40838562646037,7983.8981504468,0.0,1.0
2003-10-17,42.56,43.05,42.56,43.05,1800,5.3307293252004,5.39210285361554,5.3307293252004,5.39210285361554,14371.0166708042,0.0,1.0
2003-10-20,43.178,43.178,43.178,43.178,100,5.40813512226276,5.40813512226276,5.40813512226276,5.40813512226276,798.389815044679,0.0,1.0
2003-10-21,43.18,43.18,43.18,43.18,100,5.40838562646037,5.40838562646037,5.40838562646037,5.40838562646037,798.38981504468,0.0,1.0
2003-10-22,42.85,43.0,42.85,43.0,800,5.36705243385426,5.38584024867522,5.36705243385426,5.38584024867522,6387.11852035744,0.0,1.0
2003-10-23,42.85,42.85,42.85,42.85,0,5.36705243385426,5.36705243385426,5.36705243385426,5.36705243385426,0,0.0,1.0
2003-10-24,42.85,42.85,42.85,42.85,0,5.36705243385426,5.36705243385426,5.36705243385426,5.36705243385426,0,0.0,1.0
2003-10-27,42.5,43.19,42.5,43.088,1600,5.32321419927202,5.40963814744843,5.32321419927202,5.39686243337018,12774.2370407149,0.0,1.0
2003-10-28,43.599,43.599,42.66,42.66,1800,5.46086625586025,5.46086625586025,5.34325453508104,5.34325453508104,14371.0166708042,0.0,1.0
2003-10-29,43.6,43.6,43.6,43.6,0,5.46099150795906,5.46099150795906,5.46099150795906,5.46099150795906,0,0.0,1.0
2003-10-30,43.588,43.59,43.588,43.59,200,5.45948848277338,5.45973898697099,5.45948848277338,5.45973898697099,1596.77963008936,0.0,1.0
2003-10-31,44.0,44.0,43.6,43.6,300,5.51109234748162,5.51109234748162,5.46099150795906,5.46099150795906,2395.16944513404,0.0,1.0
2003-11-03,45.0,45.0,44.0,44.0,400,5.63634444628802,5.63634444628802,5.51109234748162,5.51109234748162,3193.55926017872,0.0,1.0
2003-11-04,44.5,45.0,44.0,44.83,1500,5.57371839688482,5.63634444628802,5.51109234748162,5.61505158949093,11975.8472256702,0.0,1.0
2003-11-05,45.0,45.0,44.6,44.6,600,5.63634444628802,5.63634444628802,5.58624360676546,5.58624360676546,4790.33889026808,0.0,1.0
2003-11-06,45.0,45.0,45.0,45.0,0,5.63634444628802,5.63634444628802,5.63634444628802,5.63634444628802,0,0.0,1.0
2003-11-07,45.0,45.0,45.0,45.0,0,5.63634444628802,5.63634444628802,5.63634444628802,5.63634444628802,0,0.0,1.0
2003-11-10,44.8,45.0,44.8,44.999,400,5.61129402652674,5.63634444628802,5.61129402652674,5.63621919418921,3193.55926017872,0.0,1.0
2003-11-11,45.0,45.0,44.998,44.998,500,5.63634444628802,5.63634444628802,5.63609394209041,5.63609394209041,3991.9490752234,0.0,1.0
2003-11-12,45.0,45.0,45.0,45.0,0,5.63634444628802,5.63634444628802,5.63634444628802,5.63634444628802,0,0.0,1.0
2003-11-13,47.25,47.25,45.0,45.0,2600,5.91816166860242,5.91816166860242,5.63634444628802,5.63634444628802,20758.1351911617,0.0,1.0
2003-11-14,47.25,47.25,47.25,47.25,0,5.91816166860242,5.91816166860242,5.91816166860242,5.91816166860242,0,0.0,1.0
2003-11-17,47.25,47.25,47.25,47.25,0,5.91816166860242,5.91816166860242,5.91816166860242,5.91816166860242,0,0.0,1.0
2003-11-18,49.0,49.0,47.7,47.75,2400,6.13735284151362,6.13735284151362,5.9745251130653,5.98078771800562,19161.3555610723,0.0,1.0
2003-11-19,49.0,49.0,49.0,49.0,300,6.13735284151362,6.13735284151362,6.13735284151362,6.13735284151362,2395.16944513404,0.0,1.0
2003-11-20,49.0,49.0,49.0,49.0,500,6.13735284151362,6.13735284151362,6.13735284151362,6.13735284151362,3991.9490752234,0.0,1.0
2003-11-21,48.02,48.52,48.01,48.52,1300,6.01460578468335,6.07723183408655,6.01335326369528,6.07723183408655,10379.0675955808,0.0,1.0
2003-11-24,47.03,49.0,47.03,48.9,3800,5.89060620686501,6.13735284151362,5.89060620686501,6.12482763163298,30338.8129716978,0.0,1.0
2003-11-25,47.25,48.148,47.25,48.148,500,5.91816166860242,6.03063805333057,5.91816166860242,6.03063805333057,3991.9490752234,0.0,1.0
2003-11-26,48.148,48.148,48.148,48.148,100,6.03063805333057,6.03063805333057,6.03063805333057,6.03063805333057,798.38981504468,0.0,1.0
2003-11-28,48.15,48.15,48.15,48.15,0,6.03088855752818,6.03088855752818,6.03088855752818,6.03088855752818,0,0.0,1.0
2003-12-01,48.15,48.15,48.0,48.0,700,6.03088855752818,6.03088855752818,6.01210074270722,6.01210074270722,5588.72870531276,0.0,1.0
2003-12-02,48.15,48.15,48.15,48.15,200,6.03088855752818,6.03088855752818,6.03088855752818,6.03088855752818,1596.77963008936,0.0,1.0
2003-12-03,48.15,48.15,48.15,48.15,0,6.03088855752818,6.03088855752818,6.03088855752818,6.03088855752818,0,0.0,1.0
2003-12-04,47.5,48.069,47.04,48.069,400,5.94947469330402,6.02074313752486,5.89185872785308,6.02074313752486,3193.55926017872,0.0,1.0
2003-12-05,48.078,48.078,48.078,48.078,100,6.02187040641412,6.02187040641412,6.02187040641412,6.02187040641412,798.38981504468,0.0,1.0
2003-12-08,48.08,48.08,48.08,48.08,0,6.02212091061173,6.02212091061173,6.02212091061173,6.02212091061173,0,0.0,1.0
2003-12-09,48.08,48.08,48.08,48.08,0,6.02212091061173,6.02212091061173,6.02212091061173,6.02212091061173,0,0.0,1.0
2003-12-10,48.08,48.08,48.08,48.08,0,6.02212091061173,6.02212091061173,6.02212091061173,6.02212091061173,0,0.0,1.0
2003-12-11,47.6,47.62,47.6,47.62,500,5.96199990318466,5.96450494516079,5.96199990318466,5.96450494516079,3991.9490752234,0.0,1.0
2003-12-12,48.1,48.1,48.09,48.1,600,6.02462595258786,6.02462595258786,6.0233734315998,6.02462595258786,4790.33889026808,0.0,1.0
2003-12-15,48.1,48.1,48.1,48.1,0,6.02462595258786,6.02462595258786,6.02462595258786,6.02462595258786,0,0.0,1.0
2003-12-16,48.6,48.6,48.6,48.6,200,6.08725200199106,6.08725200199106,6.08725200199106,6.08725200199106,1596.77963008936,0.0,1.0
2003-12-17,48.6,48.6,48.6,48.6,0,6.08725200199106,6.08725200199106,6.08725200199106,6.08725200199106,0,0.0,1.0
2003-12-18,48.5,48.5,48.499,48.499,300,6.07472679211042,6.07472679211042,6.07460154001161,6.07460154001161,2395.16944513404,0.0,1.0
2003-12-19,48.5,48.5,48.5,48.5,0,6.07472679211042,6.07472679211042,6.07472679211042,6.07472679211042,0,0.0,1.0
2003-12-22,48.5,48.5,48.5,48.5,0,6.07472679211042,6.07472679211042,6.07472679211042,6.07472679211042,0,0.0,1.0
2003-12-23,48.5,48.5,48.5,48.5,0,6.07472679211042,6.07472679211042,6.07472679211042,6.07472679211042,0,0.0,1.0
2003-12-24,48.5,48.5,48.5,48.5,100,6.07472679211042,6.07472679211042,6.07472679211042,6.07472679211042,798.38981504468,0.0,1.0
2003-12-26,48.5,48.5,48.5,48.5,0,6.07472679211042,6.07472679211042,6.07472679211042,6.07472679211042,0,0.0,1.0
2003-12-29,51.05,51.05,48.398,48.398,4400,6.39411964406674,6.39411964406674,6.06195107803217,6.06195107803217,35129.1518619659,0.0,1.0
2003-12-30,49.01,50.0,49.01,50.0,1700,6.13860536250168,6.26260494032002,6.13860536250168,6.26260494032002,13572.6268557596,0.0,1.0
2003-12-31,49.898,50.0,47.701,48.5,1400,6.24982922624177,6.26260494032002,5.97465036516411,6.07472679211042,11177.4574106255,0.0,1.0
2004-01-02,49.9,49.9,49.899,49.899,600,6.25007973043938,6.25007973043938,6.24995447834057,6.24995447834057,4790.33889026808,0.0,1.0
2004-01-05,49.9,49.9,49.9,49.9,0,6.25007973043938,6.25007973043938,6.25007973043938,6.25007973043938,0,0.0,1.0
2004-01-06,49.9,49.9,49.9,49.9,0,6.25007973043938,6.25007973043938,6.25007973043938,6.25007973043938,0,0.0,1.0
2004-01-07,48.5,49.0,48.5,49.0,300,6.11230242175234,6.17531584878072,6.11230242175234,6.17531584878072,2380.4450428074,0.3,1.0
2004-01-08,48.1,48.1,48.1,48.1,100,6.06189168012964,6.06189168012964,6.06189168012964,6.06189168012964,793.481680935799,0.0,1.0
2004-01-09,48.01,49.0,48.01,49.0,800,6.05054926326453,6.17531584878072,6.05054926326453,6.17531584878072,6347.85344748639,0.0,1.0
2004-01-12,49.498,49.498,48.05,48.14,800,6.23807722210098,6.23807722210098,6.0555903374268,6.06693275429191,6347.85344748638,0.0,1.0
2004-01-13,48.2,48.2,48.151,48.151,400,6.07449436553532,6.07449436553532,6.06831904968654,6.06831904968654,3173.92672374319,0.0,1.0
2004-01-14,47.12,48.2,47.12,48.0,2200,5.93838536315403,6.07449436553532,5.93838536315403,6.04928899472397,17456.5969805876,0.0,1.0
2004-01-15,48.5,48.5,48.48,48.5,1400,6.11230242175234,6.11230242175234,6.1097818846712,6.11230242175234,11108.7435331012,0.0,1.0
2004-01-16,48.5,48.5,48.5,48.5,0,6.11230242175234,6.11230242175234,6.11230242175234,6.11230242175234,0,0.0,1.0
2004-01-20,48.0,48.5,48.0,48.5,400,6.04928899472397,6.11230242175234,6.04928899472397,6.11230242175234,3173.92672374319,0.0,1.0
2004-01-21,48.0,48.0,48.0,48.0,0,6.04928899472397,6.04928899472397,6.04928899472397,6.04928899472397,0,0.0,1.0
2004-01-22,48.998,48.998,48.4,48.4,600,6.1750637950726,6.1750637950726,6.09969973634667,6.09969973634667,4760.89008561479,0.0,1.0
2004-01-23,47.35,47.352,47.35,47.352,300,5.96737153958708,5.96762359329519,5.96737153958708,5.96762359329519,2380.4450428074,0.0,1.0
2004-01-26,47.5,48.809,47.5,48.809,1100,5.98627556769559,6.15124471965588,5.98627556769559,6.15124471965588,8728.29849029379,0.0,1.0
2004-01-27,48.8,48.98,48.8,48.978,300,6.15011047796937,6.17279531169958,6.15011047796937,6.17254325799147,2380.44504280739,0.0,1.0
2004-01-28,48.88,48.88,48.88,48.88,100,6.16019262629391,6.16019262629391,6.16019262629391,6.16019262629391,793.481680935798,0.0,1.0
2004-01-29,48.0,48.958,47.999,48.958,300,6.04928899472397,6.17002272091033,6.04916296786991,6.17002272091033,2380.44504280739,0.0,1.0
2004-01-30,48.47,48.47,47.5,47.5,700,6.10852161613064,6.10852161613064,5.98627556769559,5.98627556769559,5554.37176655059,0.0,1.0
2004-02-02,48.0,48.0,47.5,47.5,3100,6.04928899472397,6.04928899472397,5.98627556769559,5.98627556769559,24597.9321090097,0.0,1.0
2004-02-03,47.75,48.48,47.75,48.48,400,6.01778228120978,6.1097818846712,6.01778228120978,6.1097818846712,3173.92672374319,0.0,1.0
2004-02-04,48.5,48.5,48.488,48.488,600,6.11230242175234,6.11230242175234,6.11079009950366,6.11079009950366,4760.89008561479,0.0,1.0
2004-02-05,48.41,48.5,47.4,47.4,1100,6.10096000488723,6.11230242175234,5.97367288228992,5.97367288228992,8728.29849029379,0.0,1.0
2004-02-06,48.5,49.0,48.5,48.5,1000,6.11230242175234,6.17531584878072,6.11230242175234,6.11230242175234,7934.81680935799,0.0,1.0
2004-02-09,48.25,48.5,48.25,48.5,1500,6.08079570823815,6.11230242175234,6.08079570823815,6.11230242175234,11902.225214037,0.0,1.0
2004-02-10,49.5,49.5,49.5,49.5,200,6.23832927580909,6.23832927580909,6.23832927580909,6.23832927580909,1586.9633618716,0.0,1.0
2004-02-11,49.5,49.5,49.5,49.5,0,6.23832927580909,6.23832927580909,6.23832927580909,6.23832927580909,0,0.0,1.0
2004-02-12,48.25,48.25,48.25,48.25,100,6.08079570823815,6.08079570823815,6.08079570823815,6.08079570823815,793.481680935799,0.0,1.0
2004-02-13,48.25,48.25,48.25,48.25,0,6.08079570823815,6.08079570823815,6.08079570823815,6.08079570823815,0,0.0,1.0
2004-02-17,49.0,49.0,48.25,48.25,400,6.17531584878072,6.17531584878072,6.08079570823815,6.08079570823815,3173.92672374319,0.0,1.0
2004-02-18,48.75,48.75,48.75,48.75,200,6.14380913526653,6.14380913526653,6.14380913526653,6.14380913526653,1586.9633618716,0.0,1.0
2004-02-19,48.75,48.75,48.75,48.75,0,6.14380913526653,6.14380913526653,6.14380913526653,6.14380913526653,0,0.0,1.0
2004-02-20,48.75,48.75,48.75,48.75,0,6.14380913526653,6.14380913526653,6.14380913526653,6.14380913526653,0,0.0,1.0
2004-02-23,48.0,48.75,48.0,48.75,200,6.04928899472397,6.14380913526653,6.04928899472397,6.14380913526653,1586.9633618716,0.0,1.0
2004-02-24,45.5,48.0,44.9,48.0,4700,5.73422185958209,6.04928899472397,5.65860574714804,6.04928899472397,37293.6390039826,0.0,1.0
2004-02-25,47.25,47.95,47.25,47.89,2500,5.9547688541814,6.04298765202113,5.9547688541814,6.03542604077772,19837.042023395,0.0,1.0
2004-02-26,47.168,47.168,47.138,47.168,300,5.94443465214875,5.94443465214875,5.94065384652705,5.94443465214875,2380.4450428074,0.0,1.0
2004-02-27,48.0,48.0,47.898,48.0,900,6.04928899472397,6.04928899472397,6.03643425561018,6.04928899472397,7141.33512842218,0.0,1.0
2004-03-01,48.0,48.0,48.0,48.0,0,6.04928899472397,6.04928899472397,6.04928899472397,6.04928899472397,0,0.0,1.0
2004-03-02,48.15,48.15,47.918,47.918,300,6.06819302283248,6.06819302283248,6.03895479269131,6.03895479269131,2380.4450428074,0.0,1.0
2004-03-03,48.0,48.0,47.51,47.51,700,6.04928899472397,6.04928899472397,5.98753583623616,5.98753583623616,5554.37176655059,0.0,1.0
2004-03-04,48.0,48.0,48.0,48.0,0,6.04928899472397,6.04928899472397,6.04928899472397,6.04928899472397,0,0.0,1.0
2004-03-05,48.5,48.5,48.5,48.5,200,6.11230242175234,6.11230242175234,6.11230242175234,6.11230242175234,1586.9633618716,0.0,1.0
2004-03-08,46.532,48.5,46.532,47.5,800,5.86428157296866,6.11230242175234,5.86428157296866,5.98627556769559,6347.85344748639,0.0,1.0
2004-03-09,46.63,48.5,46.63,48.5,600,5.87663220466622,6.11230242175234,5.87663220466622,6.11230242175234,4760.89008561479,0.0,1.0
2004-03-10,46.64,48.02,46.552,46.75,600,5.87789247320679,6.0518095318051,5.86680211004979,5.89175542715303,4760.89008561479,0.0,1.0
2004-03-11,46.741,46.741,46.7,46.701,400,5.89062118546652,5.89062118546652,5.88545408445019,5.88558011130425,3173.92672374319,0.0,1.0
2004-03-12,46.74,46.74,46.74,46.74,0,5.89049515861246,5.89049515861246,5.89049515861246,5.89049515861246,0,0.0,1.0
2004-03-15,46.74,46.74,46.74,46.74,0,5.89049515861246,5.89049515861246,5.89049515861246,5.89049515861246,0,0.0,1.0
2004-03-16,46.74,46.74,46.74,46.74,0,5.89049515861246,5.89049515861246,5.89049515861246,5.89049515861246,0,0.0,1.0
2004-03-17,45.0,46.6,45.0,46.502,3100,5.67120843255372,5.87285139904452,5.67120843255372,5.86050076734696,24597.9321090098,0.0,1.0
2004-03-18,46.0,46.0,45.999,45.999,200,5.79723528661047,5.79723528661047,5.79710925975641,5.79710925975641,1586.9633618716,0.0,1.0
2004-03-19,45.0,47.0,44.4,47.0,1400,5.67120843255372,5.92326214066722,5.59559232011967,5.92326214066722,11108.7435331012,0.0,1.0
2004-03-22,44.502,45.55,44.502,45.55,500,5.60844705923346,5.74052320228493,5.60844705923346,5.74052320228493,3967.40840467899,0.0,1.0
2004-03-23,45.0,45.0,45.0,45.0,200,5.67120843255372,5.67120843255372,5.67120843255372,5.67120843255372,1586.9633618716,0.0,1.0
2004-03-24,45.5,46.048,45.0,45.0,600,5.73422185958209,5.80328457560519,5.67120843255372,5.67120843255372,4760.89008561479,0.0,1.0
2004-03-25,46.0,46.0,46.0,46.0,1000,5.79723528661047,5.79723528661047,5.79723528661047,5.79723528661047,7934.81680935798,0.0,1.0
2004-03-26,47.25,47.25,46.0,46.0,1300,5.9547688541814,5.9547688541814,5.79723528661047,5.79723528661047,10315.2618521654,0.0,1.0
2004-03-29,47.85,50.5,47.5,48.0,5900,6.03038496661545,6.36435612986584,5.98627556769559,6.04928899472397,46815.4191752122,0.0,1.0
2004-03-30,47.75,47.75,47.75,47.75,500,6.01778228120978,6.01778228120978,6.01778228120978,6.01778228120978,3967.40840467899,0.0,1.0
2004-03-31,48.0,48.0,48.0,48.0,300,6.04928899472397,6.04928899472397,6.04928899472397,6.04928899472397,2380.44504280739,0.0,1.0
2004-04-01,48.0,48.4,48.0,48.4,1000,6.04928899472397,6.09969973634667,6.04928899472397,6.09969973634667,7934.81680935798,0.0,1.0
2004-04-02,48.02,48.35,47.78,47.78,800,6.0518095318051,6.09339839364383,6.02156308683148,6.02156308683148,6347.85344748639,0.0,1.0
2004-04-05,48.02,48.02,48.02,48.02,0,6.0518095318051,6.0518095318051,6.0518095318051,6.0518095318051,0,0.0,1.0
2004-04-06,46.85,48.0,46.85,48.0,900,5.9434264373163,6.08931630717572,5.9434264373163,6.08931630717572,7094.39250989354,0.31,1.0
2004-04-07,47.0,48.998,47.0,48.998,200,5.96245555077622,6.21592334206241,5.96245555077622,6.21592334206241,1576.53166886523,0.0,1.0
2004-04-08,47.0,47.0,47.0,47.0,0,5.96245555077622,5.96245555077622,5.96245555077622,5.96245555077622,0,0.0,1.0
2004-04-12,47.5,47.5,46.99,46.99,400,6.02588592897597,6.02588592897597,5.96118694321223,5.96118694321223,3153.06333773046,0.0,1.0
2004-04-13,47.0,47.25,46.0,46.0,1500,5.96245555077622,5.9941707398761,5.83559479437673,5.83559479437673,11823.9875164892,0.0,1.0
2004-04-14,47.04,47.25,46.7,47.25,1500,5.9675299810322,5.9941707398761,5.92439732385637,5.9941707398761,11823.9875164892,0.0,1.0
2004-04-15,46.75,46.94,46.7,46.7,300,5.93074036167635,5.95484390539225,5.92439732385637,5.92439732385637,2364.79750329785,0.0,1.0
2004-04-16,46.9,47.04,46.9,47.04,300,5.94976947513627,5.9675299810322,5.94976947513627,5.9675299810322,2364.79750329785,0.0,1.0
2004-04-19,46.9,46.9,46.9,46.9,0,5.94976947513627,5.94976947513627,5.94976947513627,5.94976947513627,0,0.0,1.0
2004-04-20,47.698,47.698,47.698,47.698,100,6.05100435874307,6.05100435874307,6.05100435874307,6.05100435874307,788.265834432616,0.0,1.0
2004-04-21,46.75,47.75,46.75,47.75,600,5.93074036167635,6.05760111807584,5.93074036167635,6.05760111807584,4729.59500659569,0.0,1.0
2004-04-22,46.75,48.5,46.75,48.5,600,5.93074036167635,6.15274668537546,5.93074036167635,6.15274668537546,4729.59500659569,0.0,1.0
2004-04-23,46.0,46.5,46.0,46.5,700,5.83559479437673,5.89902517257647,5.83559479437673,5.89902517257647,5517.86084102831,0.0,1.0
2004-04-26,45.25,46.0,45.248,46.0,2900,5.74044922707711,5.83559479437673,5.74019550556431,5.83559479437673,22859.7091985458,0.0,1.0
2004-04-27,47.99,48.0,46.5,47.0,7700,6.08804769961172,6.08931630717572,5.89902517257647,5.96245555077622,60696.4692513114,0.0,1.0
2004-04-28,49.6,50.0,48.49,48.5,8000,6.29229351741491,6.3430378199747,6.15147807781147,6.15274668537546,63061.2667546092,0.0,1.0
2004-04-29,52.22,52.99,48.44,50.99,4400,6.62466869918158,6.72235148160919,6.14513503999149,6.4686299688102,34683.6967150351,0.0,1.0
2004-04-30,52.0,53.0,47.72,47.72,6900,6.59675933277369,6.72362008917319,6.05379529538386,6.05379529538386,54390.3425758505,0.0,1.0
2004-05-03,52.0,53.0,49.52,52.75,8400,6.59675933277369,6.72362008917319,6.28214465690295,6.69190490007331,66214.3300923397,0.0,1.0
2004-05-04,52.7,53.0,51.75,51.75,2600,6.68556186225334,6.72362008917319,6.56504414367382,6.56504414367382,20494.911695248,0.0,1.0
2004-05-05,52.0,52.0,51.15,51.15,2400,6.59675933277369,6.59675933277369,6.48892768983412,6.48892768983412,18918.3800263828,0.0,1.0
2004-05-06,53.0,53.0,52.97,53.0,400,6.72362008917319,6.72362008917319,6.7198142664812,6.72362008917319,3153.06333773046,0.0,1.0
2004-05-07,52.062,52.998,52.062,52.998,200,6.60462469967046,6.72336636766039,6.60462469967046,6.72336636766039,1576.53166886523,0.0,1.0
2004-05-10,52.41,52.498,52.41,52.498,600,6.64877224289748,6.65993598946064,6.64877224289748,6.65993598946064,4729.5950065957,0.0,1.0
2004-05-11,54.061,54.3,51.87,53.3,2400,6.85821935171305,6.88853907249253,6.58026743444176,6.76167831609303,18918.3800263828,0.0,1.0
2004-05-12,53.75,54.5,53.75,54.5,1000,6.81876565647281,6.91391122377243,6.81876565647281,6.91391122377243,7882.65834432615,0.0,1.0
2004-05-13,51.0,54.25,51.0,54.25,600,6.4698985763742,6.88219603467255,6.4698985763742,6.88219603467255,4729.59500659569,0.0,1.0
2004-05-14,52.5,52.61,52.5,52.52,1300,6.66018971097344,6.67414439417738,6.66018971097344,6.66272692610143,10247.455847624,0.0,1.0
2004-05-17,52.19,54.5,51.5,51.5,1800,6.6208628764896,6.91391122377243,6.53332895457394,6.53332895457394,14188.7850197871,0.0,1.0
2004-05-18,52.43,52.5,52.35,52.35,2000,6.65130945802547,6.66018971097344,6.64116059751352,6.64116059751352,15765.3166886523,0.0,1.0
2004-05-19,53.75,53.75,52.5,52.5,500,6.81876565647281,6.81876565647281,6.66018971097344,6.66018971097344,3941.32917216308,0.0,1.0
2004-05-20,53.0,53.0,52.5,53.0,300,6.72362008917319,6.72362008917319,6.66018971097344,6.72362008917319,2364.79750329785,0.0,1.0
2004-05-21,52.99,52.99,51.01,51.28,800,6.72235148160919,6.72235148160919,6.47116718393819,6.50541958816606,6306.12667546093,0.0,1.0
2004-05-24,53.98,54.5,51.75,51.75,2000,6.84794363044469,6.91391122377243,6.56504414367382,6.56504414367382,15765.3166886523,0.0,1.0
2004-05-25,55.0,55.0,51.0,51.0,1100,6.97734160197217,6.97734160197217,6.4698985763742,6.4698985763742,8670.92417875878,0.0,1.0
2004-05-26,55.99,55.99,55.95,55.96,300,7.10293375080767,7.10293375080767,7.09785932055169,7.09912792811569,2364.79750329785,0.0,1.0
2004-05-27,56.98,56.98,55.73,55.73,400,7.22852589964317,7.22852589964317,7.0699499541438,7.0699499541438,3153.06333773046,0.0,1.0
2004-05-28,55.03,55.03,55.0,55.0,200,6.98114742466416,6.98114742466416,6.97734160197217,6.97734160197217,1576.53166886523,0.0,1.0
2004-06-01,56.94,57.99,55.462,57.99,1200,7.22345146938719,7.35665526360666,7.03595127142874,7.35665526360666,9459.19001319139,0.0,1.0
2004-06-02,20.0,20.97,17.75,17.75,3767,7.61164538396964,7.98081018509217,6.75533527827306,6.75533527827306,9897.99132769222,0.0,3.0
2004-06-03,21.65,22.1,20.5,20.5,13900,8.23960612814714,8.41086814928646,7.80193651856889,7.80193651856889,36522.9836620445,0.0,1.0
2004-06-04,24.0,24.52,21.93,21.93,11600,9.13397446076357,9.33187724074678,8.34616916352272,8.34616916352272,30479.6122647278,0.0,1.0
2004-06-07,23.35,24.5,23.0,24.5,16100,8.88659598578456,9.32426559536282,8.75339219156509,9.32426559536282,42303.5997812171,0.0,1.0
2004-06-08,21.7,23.68,21.15,23.6,17600,8.25863524160706,9.01218813462006,8.0493149935479,8.98174155308418,46244.9289533801,0.0,1.0
2004-06-09,21.22,21.7,20.33,21.42,5300,8.07595575239179,8.25863524160706,7.73723753280514,8.15207220623149,13926.0297416429,0.0,1.0
2004-06-10,20.45,20.57,20.29,20.5,3000,7.78290740510896,7.82857727741278,7.7220142420372,7.80193651856889,7882.65834432616,0.0,1.0
2004-06-14,19.5,20.31,19.5,20.0,8000,7.4213542493704,7.72962588742117,7.4213542493704,7.61164538396964,21020.4222515364,0.0,1.0
2004-06-15,20.15,20.4,19.5,19.5,4400,7.66873272434942,7.76387829164904,7.4213542493704,7.4213542493704,11561.232238345,0.0,1.0
2004-06-16,19.05,20.49,18.5,20.49,6000,7.25009222823109,7.7981306958769,7.04077198017192,7.7981306958769,15765.3166886523,0.0,1.0
2004-06-17,19.0,21.5,18.5,18.5,2000,7.23106311477116,8.18251878776737,7.04077198017192,7.04077198017192,5255.10556288411,0.0,1.0
2004-06-18,19.51,21.0,19.51,20.5,1100,7.42516007206239,7.99222765316813,7.42516007206239,7.80193651856889,2890.30805958626,0.0,1.0
2004-06-21,20.25,21.5,20.25,21.5,3100,7.70679095126926,8.18251878776737,7.70679095126926,8.18251878776737,8145.41362247037,0.0,1.0
2004-06-22,20.38,20.38,20.24,20.3,1300,7.75626664626507,7.75626664626507,7.70298512857728,7.72582006472919,3415.81861587467,0.0,1.0
2004-06-23,20.4,20.5,20.0,20.0,2600,7.76387829164904,7.80193651856889,7.61164538396964,7.61164538396964,6831.63723174933,0.0,1.0
2004-06-24,19.56,20.5,19.5,20.0,2600,7.44418918552231,7.80193651856889,7.4213542493704,7.61164538396964,6831.63723174934,0.0,1.0
2004-06-25,19.7,20.02,19.4,19.4,4600,7.4974707032101,7.61925702935361,7.38329602245055,7.38329602245055,12086.7427946334,0.0,1.0
2004-06-28,19.75,20.03,19.5,19.5,3500,7.51649981667002,7.6230628520456,7.4213542493704,7.4213542493704,9196.43473504719,0.0,1.0
2004-06-29,19.5,19.95,19.5,19.5,2400,7.4213542493704,7.59261627050972,7.4213542493704,7.4213542493704,6306.12667546093,0.0,1.0
2004-06-30,19.5,19.5,19.5,19.5,3400,7.4213542493704,7.4213542493704,7.4213542493704,7.4213542493704,8933.67945690298,0.0,1.0
2004-07-01,19.28,19.7,19.28,19.69,800,7.33762615014674,7.4974707032101,7.33762615014674,7.49366488051812,2102.04222515364,0.0,1.0
2004-07-02,19.7,19.7,19.25,19.6,3200,7.4974707032101,7.4974707032101,7.32620868207078,7.45941247629025,8408.16890061457,0.0,1.0
2004-07-06,19.25,19.7,19.25,19.68,900,7.32620868207078,7.4974707032101,7.32620868207078,7.48985905782613,2364.79750329785,0.0,1.0
2004-07-07,19.14,19.5,19.14,19.5,3100,7.32620868207078,7.46400571057368,7.32620868207078,7.46400571057368,8098.86840177054,0.11,1.0
2004-07-08,19.14,19.14,19.14,19.14,0,7.32620868207078,7.32620868207078,7.32620868207078,7.32620868207078,0,0.0,1.0
2004-07-09,19.25,19.26,19.25,19.25,1400,7.36831332966889,7.37214102490508,7.36831332966889,7.36831332966889,3657.55347176734,0.0,1.0
2004-07-12,18.64,19.14,18.64,19.14,200,7.1348239202612,7.32620868207078,7.1348239202612,7.32620868207078,522.507638823905,0.0,1.0
2004-07-13,18.83,19.45,18.83,19.0,1700,7.20755012974884,7.44486723439272,7.20755012974884,7.2726209487641,4441.3149300032,0.0,1.0
2004-07-14,18.83,18.83,18.83,18.83,0,7.20755012974884,7.20755012974884,7.20755012974884,7.20755012974884,0,0.0,1.0
2004-07-15,18.47,18.8,18.43,18.8,3500,7.06975310124594,7.19606704404027,7.05444232030118,7.19606704404027,9143.88367941835,0.0,1.0
2004-07-16,18.46,19.05,18.2,19.05,6300,7.06592540600975,7.29175942494506,6.96640532986877,7.29175942494506,16458.990622953,0.0,1.0
2004-07-19,18.2,19.05,18.19,19.05,3100,6.96640532986877,7.29175942494506,6.96257763463258,7.29175942494506,8098.86840177053,0.0,1.0
2004-07-20,17.89,18.9,17.01,18.2,5500,6.84774677754683,7.23434399640218,6.51090959676197,6.96640532986877,14368.9600676574,0.0,1.0
2004-07-21,17.2,17.97,17.06,17.56,7300,6.58363580624961,6.87836833943636,6.53004807294292,6.7214328347525,19071.5288170725,0.0,1.0
2004-07-22,17.25,17.37,17.25,17.37,400,6.60277428243056,6.64870662526486,6.60277428243056,6.64870662526486,1045.01527764781,0.0,1.0
2004-07-23,17.5,17.74,17.25,17.25,2600,6.69846666333536,6.79033134900395,6.60277428243056,6.60277428243056,6792.59930471076,0.0,1.0
2004-07-26,17.2,17.5,17.1,17.5,2100,6.58363580624961,6.69846666333536,6.54535885388769,6.69846666333536,5486.330207651,0.0,1.0
2004-07-27,17.75,17.75,17.75,17.75,200,6.79415904424015,6.79415904424015,6.79415904424015,6.79415904424015,522.507638823905,0.0,1.0
2004-07-28,17.75,17.75,17.75,17.75,0,6.79415904424015,6.79415904424015,6.79415904424015,6.79415904424015,0,0.0,1.0
2004-07-29,17.2,17.45,17.0,17.45,1000,6.58363580624961,6.6793281871544,6.50708190152577,6.6793281871544,2612.53819411952,0.0,1.0
2004-07-30,17.3,17.45,17.3,17.45,300,6.62191275861152,6.6793281871544,6.62191275861152,6.6793281871544,783.761458235858,0.0,1.0
2004-08-02,17.25,17.45,17.25,17.45,300,6.60277428243056,6.6793281871544,6.60277428243056,6.6793281871544,783.761458235859,0.0,1.0
2004-08-03,17.25,18.2,17.01,18.2,1800,6.60277428243056,6.96640532986877,6.51090959676197,6.96640532986877,4702.56874941515,0.0,1.0
2004-08-04,17.25,17.25,17.2,17.25,2100,6.60277428243056,6.60277428243056,6.58363580624961,6.60277428243056,5486.33020765101,0.0,1.0
2004-08-05,17.89,18.5,17.75,18.5,2400,6.84774677754683,7.08123618695452,6.79415904424015,7.08123618695452,6270.09166588686,0.0,1.0
2004-08-06,18.4,18.4,18.0,18.0,500,7.0429592345926,7.0429592345926,6.88985142514494,6.88985142514494,1306.26909705976,0.0,1.0
2004-08-09,17.5,18.4,17.21,18.4,2400,6.69846666333536,7.0429592345926,6.5874635014858,7.0429592345926,6270.09166588686,0.0,1.0
2004-08-10,17.75,18.99,17.75,18.0,3200,6.79415904424015,7.26879325352791,6.79415904424015,6.88985142514494,8360.12222118248,0.0,1.0
2004-08-11,18.98,18.99,18.98,18.99,1700,7.26496555829172,7.26879325352791,7.26496555829172,7.26879325352791,4441.31493000319,0.0,1.0
2004-08-12,18.5,18.5,18.5,18.5,500,7.08123618695452,7.08123618695452,7.08123618695452,7.08123618695452,1306.26909705976,0.0,1.0
2004-08-13,18.25,18.31,18.25,18.31,400,6.98554380604973,7.00850997746688,6.98554380604973,7.00850997746688,1045.01527764781,0.0,1.0
2004-08-16,18.25,18.25,18.25,18.25,1000,6.98554380604973,6.98554380604973,6.98554380604973,6.98554380604973,2612.53819411953,0.0,1.0
2004-08-17,18.25,18.25,18.25,18.25,0,6.98554380604973,6.98554380604973,6.98554380604973,6.98554380604973,0,0.0,1.0
2004-08-18,17.75,18.8,17.75,18.4,400,6.79415904424015,7.19606704404027,6.79415904424015,7.0429592345926,1045.01527764781,0.0,1.0
2004-08-19,17.5,17.55,17.0,17.55,2700,6.69846666333536,6.71760513951631,6.50708190152577,6.71760513951631,7053.85312412272,0.0,1.0
2004-08-20,18.74,18.75,18.74,18.75,400,7.17310087262312,7.17692856785931,7.17310087262312,7.17692856785931,1045.01527764781,0.0,1.0
2004-08-23,18.8,18.8,18.73,18.8,1000,7.19606704404027,7.19606704404027,7.16927317738693,7.19606704404027,2612.53819411953,0.0,1.0
2004-08-24,17.5,18.25,17.29,18.0,5700,6.69846666333536,6.98554380604973,6.61808506337533,6.88985142514494,14891.4677064813,0.0,1.0
2004-08-25,17.5,17.5,17.5,17.5,0,6.69846666333536,6.69846666333536,6.69846666333536,6.69846666333536,0,0.0,1.0
2004-08-26,18.75,18.99,18.1,18.45,7300,7.17692856785931,7.26879325352791,6.92812837750685,7.06209771077356,19071.5288170725,0.0,1.0
2004-08-27,18.5,19.25,18.0,19.25,21000,7.08123618695452,7.36831332966889,6.88985142514494,7.36831332966889,54863.30207651,0.0,1.0
2004-08-30,18.9,19.4,18.0,19.0,5100,7.23434399640218,7.42572875821176,6.88985142514494,7.2726209487641,13323.9447900096,0.0,1.0
2004-08-31,18.5,19.25,18.5,19.0,4200,7.08123618695452,7.36831332966889,7.08123618695452,7.2726209487641,10972.660415302,0.0,1.0
2004-09-01,19.23,19.39,19.0,19.15,1900,7.36065793919651,7.42190106297557,7.2726209487641,7.33003637730697,4963.8225688271,0.0,1.0
2004-09-02,19.2,19.2,18.5,19.0,2600,7.34917485348793,7.34917485348793,7.08123618695452,7.2726209487641,6792.59930471077,0.0,1.0
2004-09-03,19.35,19.35,19.0,19.0,1200,7.40659028203081,7.40659028203081,7.2726209487641,7.2726209487641,3135.04583294343,0.0,1.0
2004-09-07,19.3,19.3,19.25,19.25,900,7.38745180584985,7.38745180584985,7.36831332966889,7.36831332966889,2351.28437470757,0.0,1.0
2004-09-08,19.34,19.49,19.0,19.4,2500,7.40276258679462,7.46017801533749,7.2726209487641,7.42572875821176,6531.34548529881,0.0,1.0
2004-09-09,19.3,19.3,19.25,19.25,400,7.38745180584985,7.38745180584985,7.36831332966889,7.36831332966889,1045.01527764781,0.0,1.0
2004-09-10,19.35,19.35,19.1,19.3,2900,7.40659028203081,7.40659028203081,7.31089790112602,7.38745180584985,7576.36076294663,0.0,1.0
2004-09-13,19.25,19.5,19.0,19.45,1800,7.36831332966889,7.46400571057368,7.2726209487641,7.44486723439272,4702.56874941515,0.0,1.0
2004-09-14,19.45,19.5,19.0,19.5,1200,7.44486723439272,7.46400571057368,7.2726209487641,7.46400571057368,3135.04583294343,0.0,1.0
2004-09-15,19.39,19.45,19.39,19.45,800,7.42190106297557,7.44486723439272,7.42190106297557,7.44486723439272,2090.03055529562,0.0,1.0
2004-09-16,19.39,19.39,19.39,19.39,0,7.42190106297557,7.42190106297557,7.42190106297557,7.42190106297557,0,0.0,1.0
2004-09-17,19.45,19.45,18.45,18.45,1000,7.44486723439272,7.44486723439272,7.06209771077356,7.06209771077356,2612.53819411953,0.0,1.0
2004-09-20,19.3,19.3,19.3,19.3,300,7.38745180584985,7.38745180584985,7.38745180584985,7.38745180584985,783.761458235858,0.0,1.0
2004-09-21,19.3,19.3,19.3,19.3,1000,7.38745180584985,7.38745180584985,7.38745180584985,7.38745180584985,2612.53819411953,0.0,1.0
2004-09-22,19.4,19.4,19.35,19.39,600,7.42572875821176,7.42572875821176,7.40659028203081,7.42190106297557,1567.52291647172,0.0,1.0
2004-09-23,19.0,19.4,18.76,19.4,3500,7.2726209487641,7.42572875821176,7.1807562630955,7.42572875821176,9143.88367941834,0.0,1.0
2004-09-24,19.45,19.45,18.5,19.0,600,7.44486723439272,7.44486723439272,7.08123618695452,7.2726209487641,1567.52291647172,0.0,1.0
2004-09-27,19.45,19.45,19.45,19.45,400,7.44486723439272,7.44486723439272,7.44486723439272,7.44486723439272,1045.01527764781,0.0,1.0
2004-09-28,19.49,19.49,19.3,19.3,700,7.46017801533749,7.46017801533749,7.38745180584985,7.38745180584985,1828.77673588367,0.0,1.0
2004-09-29,19.49,19.49,19.49,19.49,0,7.46017801533749,7.46017801533749,7.46017801533749,7.46017801533749,0,0.0,1.0
2004-09-30,19.25,19.25,19.25,19.25,300,7.36831332966889,7.36831332966889,7.36831332966889,7.36831332966889,783.761458235858,0.0,1.0
2004-10-01,19.25,19.25,19.25,19.25,0,7.36831332966889,7.36831332966889,7.36831332966889,7.36831332966889,0,0.0,1.0
2004-10-04,19.25,19.25,19.25,19.25,200,7.36831332966889,7.36831332966889,7.36831332966889,7.36831332966889,522.507638823905,0.0,1.0
2004-10-05,19.0,19.0,18.1,18.1,1600,7.2726209487641,7.2726209487641,6.92812837750685,6.92812837750685,4180.06111059124,0.0,1.0
2004-10-06,18.89,18.89,18.89,18.89,0,7.2745347963822,7.2745347963822,7.2745347963822,7.2745347963822,0,0.115,1.0
2004-10-07,18.63,18.63,18.63,18.63,800,7.17440885424035,7.17440885424035,7.17440885424035,7.17440885424035,2077.38369847589,0.0,1.0
2004-10-08,18.63,18.63,18.63,18.63,0,7.17440885424035,7.17440885424035,7.17440885424035,7.17440885424035,0,0.0,1.0
2004-10-11,19.0,19.0,19.0,19.0,700,7.31689577190374,7.31689577190374,7.31689577190374,7.31689577190374,1817.7107361664,0.0,1.0
2004-10-12,19.2,19.2,19.19,19.19,400,7.39391572739747,7.39391572739747,7.39006472962278,7.39006472962278,1038.69184923794,0.0,1.0
2004-10-13,18.05,18.98,17.75,18.98,6800,6.95105098330856,7.30919377635437,6.83552105006797,7.30919377635437,17657.7614370451,0.0,1.0
2004-10-14,17.9,18.1,17.9,18.1,1500,6.89328601668826,6.97030597218199,6.89328601668826,6.97030597218199,3895.0944346423,0.0,1.0
2004-10-15,18.3,18.3,18.0,18.0,200,7.04732592767571,7.04732592767571,6.93179599443513,6.93179599443513,519.345924618973,0.0,1.0
2004-10-18,18.0,18.01,17.88,17.88,2700,6.93179599443513,6.93564699220981,6.88558402113889,6.88558402113889,7011.16998235612,0.0,1.0
2004-10-19,18.0,18.0,18.0,18.0,0,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,0,0.0,1.0
2004-10-20,18.0,18.0,18.0,18.0,3700,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,9607.89960545098,0.0,1.0
2004-10-21,17.9,17.9,17.9,17.9,200,6.89328601668826,6.89328601668826,6.89328601668826,6.89328601668826,519.345924618973,0.0,1.0
2004-10-22,18.38,18.48,17.9,18.01,3600,7.0781339098732,7.11664388762006,6.89328601668826,6.93564699220981,9348.2266431415,0.0,1.0
2004-10-25,17.99,18.0,17.88,18.0,900,6.92794499666044,6.93179599443513,6.88558402113889,6.93179599443513,2337.05666078538,0.0,1.0
2004-10-26,17.99,17.99,17.99,17.99,0,6.92794499666044,6.92794499666044,6.92794499666044,6.92794499666044,0,0.0,1.0
2004-10-27,17.93,18.0,17.75,17.75,2500,6.90483901001232,6.93179599443513,6.83552105006797,6.83552105006797,6491.82405773716,0.0,1.0
2004-10-28,17.76,18.08,17.76,18.0,800,6.83937204784266,6.96260397663261,6.83937204784266,6.93179599443513,2077.38369847589,0.0,1.0
2004-10-29,18.05,18.17,18.05,18.17,300,6.95105098330856,6.99726295660479,6.95105098330856,6.99726295660479,779.018886928458,0.0,1.0
2004-11-01,18.0,18.126,17.7,17.7,3500,6.93179599443513,6.98031856639617,6.81626606119454,6.81626606119454,9088.55368083201,0.0,1.0
2004-11-02,18.0,18.0,18.0,18.0,2100,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,5453.13220849921,0.0,1.0
2004-11-03,17.95,17.95,17.95,17.95,1000,6.91254100556169,6.91254100556169,6.91254100556169,6.91254100556169,2596.72962309486,0.0,1.0
2004-11-04,18.0,18.0,18.0,18.0,200,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,519.345924618972,0.0,1.0
2004-11-05,17.77,17.77,17.77,17.77,200,6.84322304561734,6.84322304561734,6.84322304561734,6.84322304561734,519.345924618973,0.0,1.0
2004-11-08,18.0,18.0,18.0,18.0,1200,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,3116.07554771383,0.0,1.0
2004-11-09,18.0,18.0,18.0,18.0,0,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,0,0.0,1.0
2004-11-10,17.98,17.99,17.77,17.77,2300,6.92409399888575,6.92794499666044,6.84322304561734,6.84322304561734,5972.47813311819,0.0,1.0
2004-11-11,18.0,18.0,18.0,18.0,500,6.93179599443513,6.93179599443513,6.93179599443513,6.93179599443513,1298.36481154743,0.0,1.0
2004-11-12,17.96,18.0,17.67,17.99,1800,6.91639200333638,6.93179599443513,6.80471306787048,6.92794499666044,4674.11332157075,0.0,1.0
2004-11-15,17.8,18.0,17.8,18.0,2000,6.8547760389414,6.93179599443513,6.8547760389414,6.93179599443513,5193.45924618973,0.0,1.0
2004-11-16,17.15,17.4,17.15,17.4,400,6.6044611835868,6.70073612795395,6.6044611835868,6.70073612795395,1038.69184923794,0.0,1.0
2004-11-17,17.15,17.95,17.12,17.5,7100,6.6044611835868,6.91254100556169,6.59290819026274,6.73924610570082,18436.7803239735,0.0,1.0
2004-11-18,17.75,18.0,17.4,17.4,2000,6.83552105006797,6.93179599443513,6.70073612795395,6.70073612795395,5193.45924618973,0.0,1.0
2004-11-19,17.6,17.9,17.26,17.76,1400,6.77775608344768,6.89328601668826,6.64682215910835,6.83937204784266,3635.42147233281,0.0,1.0
2004-11-22,17.6,17.6,17.6,17.6,0,6.77775608344768,6.77775608344768,6.77775608344768,6.77775608344768,0,0.0,1.0
2004-11-23,17.6,17.6,17.6,17.6,1500,6.77775608344768,6.77775608344768,6.77775608344768,6.77775608344768,3895.09443464229,0.0,1.0
2004-11-24,17.9,17.9,17.76,17.76,600,6.89328601668826,6.89328601668826,6.83937204784266,6.83937204784266,1558.03777385692,0.0,1.0
2004-11-26,17.9,17.9,17.9,17.9,0,6.89328601668826,6.89328601668826,6.89328601668826,6.89328601668826,0,0.0,1.0
2004-11-29,17.71,17.71,17.15,17.3,1500,6.82011705896923,6.82011705896923,6.6044611835868,6.66222615020709,3895.09443464229,0.0,1.0
2004-11-30,17.51,17.51,17.51,17.51,1500,6.7430971034755,6.7430971034755,6.7430971034755,6.7430971034755,3895.0944346423,0.0,1.0
2004-12-01,17.79,17.79,17.5,17.5,700,6.85092504116672,6.85092504116672,6.73924610570082,6.73924610570082,1817.7107361664,0.0,1.0
2004-12-02,17.7,17.8,17.7,17.79,700,6.81626606119454,6.8547760389414,6.81626606119454,6.85092504116672,1817.7107361664,0.0,1.0
2004-12-03,17.69,17.8,17.5,17.8,700,6.81241506341985,6.8547760389414,6.73924610570082,6.8547760389414,1817.7107361664,0.0,1.0
2004-12-06,17.75,17.75,17.55,17.7,2300,6.83552105006797,6.83552105006797,6.75850109457425,6.81626606119454,5972.47813311818,0.0,1.0
2004-12-07,17.7,17.99,17.521,17.521,5500,6.81626606119454,6.92794499666044,6.74733320102766,6.74733320102766,14282.0129270217,0.0,1.0
2004-12-08,17.89,17.89,17.2,17.7,5000,6.88943501891358,6.88943501891358,6.62371617246023,6.81626606119454,12983.6481154743,0.0,1.0
2004-12-09,17.95,17.959,17.751,17.9,2500,6.91254100556169,6.91600690355891,6.83590614984544,6.89328601668826,6491.82405773716,0.0,1.0
2004-12-10,17.75,18.0,17.37,18.0,4100,6.83552105006797,6.93179599443513,6.6891831346299,6.93179599443513,10646.5914546889,0.0,1.0
2004-12-13,18.09,18.1,17.9,17.901,4800,6.9664549744073,6.97030597218199,6.89328601668826,6.89367111646573,12464.3021908553,0.0,1.0
2004-12-14,17.81,18.15,17.75,17.9,6000,6.85862703671609,6.98956096105542,6.83552105006797,6.89328601668826,15580.3777385692,0.0,1.0
2004-12-15,18.0,18.165,18.0,18.165,600,6.93179599443513,6.99533745771745,6.93179599443513,6.99533745771745,1558.03777385692,0.0,1.0
2004-12-16,17.96,18.25,17.96,18.25,1700,6.91639200333638,7.02807093880228,6.91639200333638,7.02807093880228,4414.44035926127,0.0,1.0
2004-12-17,18.15,18.15,18.15,18.15,300,6.98956096105542,6.98956096105542,6.98956096105542,6.98956096105542,779.018886928458,0.0,1.0
2004-12-20,18.139,18.139,18.139,18.139,400,6.98532486350326,6.98532486350326,6.98532486350326,6.98532486350326,1038.69184923795,0.0,1.0
2004-12-21,18.14,18.14,18.0,18.126,400,6.98570996328073,6.98570996328073,6.93179599443513,6.98031856639617,1038.69184923795,0.0,1.0
2004-12-22,18.25,18.34,18.11,18.34,3600,7.02807093880228,7.06272991877446,6.97415696995667,7.06272991877446,9348.2266431415,0.0,1.0
2004-12-23,18.25,18.25,18.25,18.25,700,7.02807093880228,7.02807093880228,7.02807093880228,7.02807093880228,1817.7107361664,0.0,1.0
2004-12-27,18.11,18.11,18.1,18.11,1500,6.97415696995667,6.97415696995667,6.97030597218199,6.97415696995667,3895.0944346423,0.0,1.0
2004-12-28,18.11,18.34,18.11,18.2,1500,6.97415696995667,7.06272991877446,6.97415696995667,7.00881594992885,3895.0944346423,0.0,1.0
2004-12-29,18.11,18.2,17.9,17.9,2300,6.97415696995667,7.00881594992885,6.89328601668826,6.89328601668826,5972.47813311819,0.0,1.0
2004-12-30,17.6,18.35,16.96,18.31,14900,6.77775608344768,7.06658091654914,6.53129222586776,7.0511769254504,38691.2713841134,0.0,1.0
2004-12-31,17.451,17.55,17.37,17.55,1000,6.72037621660485,6.75850109457425,6.6891831346299,6.75850109457425,2596.72962309486,0.0,1.0
2005-01-03,17.4,17.85,17.4,17.85,3600,6.70073612795395,6.87403102781483,6.70073612795395,6.87403102781483,9348.22664314151,0.0,1.0
2005-01-04,17.03,17.59,16.77,17.59,2600,6.55824921029057,6.77390508567299,6.45812326814873,6.77390508567299,6751.49702004664,0.0,1.0
2005-01-05,17.5,17.89,17.47,17.87,3200,6.78545807899705,6.93667685904327,6.77382586514734,6.92892204981013,8252.9431835024,0.12,1.0
2005-01-06,17.5,17.86,17.0,17.86,5700,6.78545807899705,6.92504464519356,6.59158784816856,6.92504464519356,14700.5550456137,0.0,1.0
2005-01-07,17.051,17.5,17.0,17.1,1800,6.61136261171307,6.78545807899705,6.59158784816856,6.63036189433426,4642.2805407201,0.0,1.0
2005-01-10,17.25,17.76,17.001,17.001,1000,6.68852296358281,6.88627059902787,6.59197558863022,6.59197558863022,2579.0447448445,0.0,1.0
2005-01-11,17.5,17.5,17.25,17.251,5000,6.78545807899705,6.78545807899705,6.68852296358281,6.68891070404446,12895.2237242225,0.0,1.0
2005-01-12,17.39,17.75,16.67,17.55,9300,6.74280662821478,6.88239319441129,6.46363349582176,6.8048451020799,23985.1161270539,0.0,1.0
2005-01-13,17.6,17.7,17.25,17.4,3600,6.82423212516275,6.86300617132845,6.68852296358281,6.74668403283135,9284.5610814402,0.0,1.0
2005-01-14,17.021,17.6,17.021,17.6,1100,6.59973039786336,6.82423212516275,6.59973039786336,6.82423212516275,2836.94921932895,0.0,1.0
2005-01-18,17.0,17.26,17.0,17.02,6900,6.59158784816856,6.69240036819938,6.59158784816856,6.5993426574017,17795.4087394271,0.0,1.0
2005-01-19,17.12,17.12,16.9,16.9,9400,6.6381167035674,6.6381167035674,6.55281380200287,6.55281380200287,24243.0206015383,0.0,1.0
2005-01-20,16.96,17.09,16.95,17.09,2600,6.57607822970229,6.62648448971769,6.57220082508571,6.62648448971769,6705.5163365957,0.0,1.0
2005-01-21,17.0,17.28,16.9,17.0,12300,6.59158784816856,6.70015517743252,6.55281380200287,6.59158784816856,31722.2503615874,0.0,1.0
2005-01-24,16.9,17.02,16.85,17.01,2400,6.55281380200287,6.5993426574017,6.53342677892002,6.59546525278513,6189.7073876268,0.0,1.0
2005-01-25,16.85,16.85,16.65,16.65,900,6.53342677892002,6.53342677892002,6.45587868658862,6.45587868658862,2321.14027036005,0.0,1.0
2005-01-26,17.01,17.01,16.9,17.0,1200,6.59546525278513,6.59546525278513,6.55281380200287,6.59158784816856,3094.8536938134,0.0,1.0
2005-01-27,16.88,17.17,16.88,17.02,3600,6.54505899276973,6.65750372665025,6.54505899276973,6.5993426574017,9284.5610814402,0.0,1.0
2005-01-28,17.0,17.45,17.0,17.44,8000,6.59158784816856,6.7660710559142,6.59158784816856,6.76219365129763,20632.357958756,0.0,1.0
2005-01-31,17.25,17.44,17.0,17.0,4700,6.68852296358281,6.76219365129763,6.59158784816856,6.59158784816856,12121.5103007691,0.0,1.0
2005-02-01,17.3,17.39,17.0,17.001,3100,6.70790998666566,6.74280662821478,6.59158784816856,6.59197558863022,7995.03870901795,0.0,1.0
2005-02-02,17.1,17.36,17.08,17.36,6000,6.63036189433426,6.73117441436507,6.62260708510112,6.73117441436507,15474.268469067,0.0,1.0
2005-02-03,17.21,17.24,17.0,17.24,7700,6.67301334511653,6.68464555896624,6.59158784816856,6.68464555896624,19858.6445353026,0.0,1.0
2005-02-04,17.01,17.179,17.01,17.17,6500,6.59546525278513,6.66099339080516,6.59546525278513,6.65750372665025,16763.7908414893,0.0,1.0
2005-02-07,17.24,17.289,17.082,17.082,5400,6.68464555896624,6.70364484158743,6.62338256602444,6.62338256602444,13926.8416221603,0.0,1.0
2005-02-08,17.22,17.25,17.01,17.11,14700,6.6768907497331,6.68852296358281,6.59546525278513,6.63423929895083,37911.9577492141,0.0,1.0
2005-02-09,17.1,17.1,17.09,17.09,8000,6.63036189433426,6.63036189433426,6.62648448971769,6.62648448971769,20632.357958756,0.0,1.0
2005-02-10,17.1,17.24,17.011,17.179,6000,6.63036189433426,6.68464555896624,6.59585299324679,6.66099339080516,15474.268469067,0.0,1.0
2005-02-11,17.23,17.4,17.15,17.24,10400,6.68076815434967,6.74668403283135,6.64974891741711,6.68464555896624,26822.0653463828,0.0,1.0
2005-02-14,17.369,17.4,17.02,17.39,8400,6.73466407851999,6.74668403283135,6.5993426574017,6.74280662821478,21663.9758566938,0.0,1.0
2005-02-15,17.43,17.45,17.31,17.4,12000,6.75831624668106,6.7660710559142,6.71178739128223,6.74668403283135,30948.536938134,0.0,1.0
2005-02-16,17.45,17.45,17.41,17.44,1300,6.7660710559142,6.7660710559142,6.75056143744792,6.76219365129763,3352.75816829785,0.0,1.0
2005-02-17,17.45,17.45,17.45,17.45,5300,6.7660710559142,6.7660710559142,6.7660710559142,6.7660710559142,13668.9371476759,0.0,1.0
2005-02-18,17.52,17.6,17.5,17.5,55700,6.79321288823019,6.82423212516275,6.78545807899705,6.78545807899705,143652.792287839,0.0,1.0
2005-02-22,17.5,19.0,17.06,17.06,15100,6.78545807899705,7.36706877148251,6.61485227586798,6.61485227586798,38943.575647152,0.0,1.0
2005-02-23,17.5,17.6,17.36,17.5,12600,6.78545807899705,6.82423212516275,6.73117441436507,6.78545807899705,32495.9637850407,0.0,1.0
2005-02-24,17.36,17.75,17.36,17.75,1300,6.73117441436507,6.88239319441129,6.73117441436507,6.88239319441129,3352.75816829785,0.0,1.0
2005-02-25,17.5,17.7,17.36,17.36,2400,6.78545807899705,6.86300617132845,6.73117441436507,6.73117441436507,6189.7073876268,0.0,1.0
2005-02-28,17.5,17.729,17.361,17.5,29700,6.78545807899705,6.8742506447165,6.73156215482673,6.78545807899705,76597.6289218817,0.0,1.0
2005-03-01,17.5,17.69,17.46,17.69,300,6.78545807899705,6.85912876671188,6.76994846053077,6.85912876671188,773.71342345335,0.0,1.0
2005-03-02,17.48,17.59,17.05,17.5,5900,6.77770326976391,6.82035472054618,6.61097487125141,6.78545807899705,15216.3639945826,0.0,1.0
2005-03-03,17.35,17.4,17.31,17.31,5100,6.72729700974851,6.74668403283135,6.71178739128223,6.71178739128223,13153.1281987069,0.0,1.0
2005-03-04,17.461,17.461,17.461,17.461,600,6.77033620099243,6.77033620099243,6.77033620099243,6.77033620099243,1547.4268469067,0.0,1.0
2005-03-07,17.3,17.449,17.1,17.1,2400,6.70790998666566,6.76568331545255,6.63036189433426,6.63036189433426,6189.7073876268,0.0,1.0
2005-03-08,17.12,17.3,17.1,17.3,13800,6.6381167035674,6.70790998666566,6.63036189433426,6.70790998666566,35590.8174788541,0.0,1.0
2005-03-09,17.0,17.2,16.86,17.1,11600,6.59158784816856,6.66913594049996,6.53730418353659,6.63036189433426,29916.9190401962,0.0,1.0
2005-03-10,17.15,17.2,17.15,17.2,800,6.64974891741711,6.66913594049996,6.64974891741711,6.66913594049996,2063.2357958756,0.0,1.0
2005-03-11,17.28,17.28,17.19,17.19,2300,6.70015517743252,6.70015517743252,6.66525853588339,6.66525853588339,5931.80291314235,0.0,1.0
2005-03-14,17.24,17.29,17.05,17.29,1100,6.68464555896624,6.70403258204909,6.61097487125141,6.70403258204909,2836.94921932895,0.0,1.0
2005-03-15,17.249,17.249,17.15,17.249,1800,6.68813522312115,6.68813522312115,6.64974891741711,6.68813522312115,4642.2805407201,0.0,1.0
2005-03-16,17.4,17.4,17.4,17.4,100,6.74668403283135,6.74668403283135,6.74668403283135,6.74668403283135,257.90447448445,0.0,1.0
2005-03-17,17.1,17.4,17.0,17.4,5300,6.63036189433426,6.74668403283135,6.59158784816856,6.74668403283135,13668.9371476759,0.0,1.0
2005-03-18,17.4,18.0,17.3,17.42,16000,6.74668403283135,6.97932830982554,6.70790998666566,6.75443884206449,41264.715917512,0.0,1.0
2005-03-21,17.4,17.4,17.251,17.4,800,6.74668403283135,6.74668403283135,6.68891070404446,6.74668403283135,2063.2357958756,0.0,1.0
2005-03-22,17.35,17.8,17.35,17.5,5200,6.72729700974851,6.90178021749414,6.72729700974851,6.78545807899705,13411.0326731914,0.0,1.0
2005-03-23,17.75,17.8,17.4,17.8,2300,6.88239319441129,6.90178021749414,6.74668403283135,6.90178021749414,5931.80291314235,0.0,1.0
2005-03-24,17.25,17.25,17.25,17.25,600,6.68852296358281,6.68852296358281,6.68852296358281,6.68852296358281,1547.4268469067,0.0,1.0
2005-03-28,17.7,17.7,17.2,17.5,5800,6.86300617132845,6.86300617132845,6.66913594049996,6.78545807899705,14958.4595200981,0.0,1.0
2005-03-29,17.25,17.399,17.0,17.328,2200,6.68852296358281,6.7462962923697,6.59158784816856,6.71876671959205,5673.8984386579,0.0,1.0
2005-03-30,17.0,17.1,17.0,17.01,2500,6.59158784816856,6.63036189433426,6.59158784816856,6.59546525278513,6447.61186211125,0.0,1.0
2005-03-31,17.0,17.099,17.0,17.0,400,6.59158784816856,6.6299741538726,6.59158784816856,6.59158784816856,1031.6178979378,0.0,1.0
2005-04-01,17.0,17.4,17.0,17.1,8600,6.59158784816856,6.74668403283135,6.59158784816856,6.63036189433426,22179.7848056627,0.0,1.0
2005-04-04,17.0,17.5,17.0,17.5,3600,6.59158784816856,6.78545807899705,6.59158784816856,6.78545807899705,9284.5610814402,0.0,1.0
2005-04-05,17.35,17.35,17.0,17.0,3500,6.72729700974851,6.72729700974851,6.59158784816856,6.59158784816856,9026.65660695574,0.0,1.0
2005-04-06,17.5,17.5,17.29,17.4,3400,6.83392563670417,6.83392563670417,6.75191852906372,6.79487463306586,8706.56240103534,0.125,1.0
2005-04-07,16.76,17.0,16.75,16.75,2400,6.54494820978068,6.63867061851263,6.54104310941685,6.54104310941685,6145.808753672,0.0,1.0
2005-04-08,16.76,16.76,16.76,16.76,0,6.54494820978068,6.54494820978068,6.54494820978068,6.54494820978068,0,0.0,1.0
2005-04-11,16.96,16.98,16.3,16.95,4300,6.6230502170573,6.63086041778496,6.36531359304446,6.61914511669347,11011.2406836623,0.0,1.0
2005-04-12,16.95,16.98,16.1,16.9,25200,6.61914511669347,6.63086041778496,6.28721158576784,6.59961961487431,64530.991913556,0.0,1.0
2005-04-13,16.8,16.95,16.8,16.8,1200,6.56056861123601,6.61914511669347,6.56056861123601,6.56056861123601,3072.904376836,0.0,1.0
2005-04-14,16.43,17.0,16.15,17.0,3200,6.41607989777426,6.63867061851263,6.30673708758699,6.63867061851263,8194.41167156267,0.0,1.0
2005-04-15,16.4,16.97,16.06,16.45,2400,6.40436459668277,6.62695531742113,6.27159118431251,6.42389009850192,6145.808753672,0.0,1.0
2005-04-18,16.251,16.55,16.251,16.55,1000,6.34617860126169,6.46294110214023,6.34617860126169,6.46294110214023,2560.75364736333,0.0,1.0
2005-04-19,16.436,16.436,16.436,16.436,300,6.41842295799256,6.41842295799256,6.41842295799256,6.41842295799256,768.226094209,0.0,1.0
2005-04-20,16.4,16.4,16.4,16.4,300,6.40436459668277,6.40436459668277,6.40436459668277,6.40436459668277,768.226094209,0.0,1.0
2005-04-21,16.5,16.5,16.5,16.5,1500,6.44341560032108,6.44341560032108,6.44341560032108,6.44341560032108,3841.130471045,0.0,1.0
2005-04-22,16.41,16.662,16.41,16.662,600,6.4082696970466,6.50667822621514,6.4082696970466,6.50667822621514,1536.452188418,0.0,1.0
2005-04-25,16.1,16.72,16.0,16.31,6800,6.28721158576784,6.52932780832536,6.24816058212953,6.36921869340829,17413.1248020707,0.0,1.0
2005-04-26,16.41,16.55,16.1,16.1,2600,6.4082696970466,6.46294110214023,6.28721158576784,6.28721158576784,6657.95948314466,0.0,1.0
2005-04-27,16.7,16.96,16.292,16.5,5500,6.5215176075977,6.6230502170573,6.36218951275339,6.44341560032108,14084.1450604983,0.0,1.0
2005-04-28,16.7,17.39,16.7,17.39,5700,6.5215176075977,6.79096953270203,6.5215176075977,6.79096953270203,14596.295789971,0.0,1.0
2005-04-29,16.95,17.4,16.93,17.4,2200,6.61914511669347,6.79487463306586,6.61133491596581,6.79487463306586,5633.65802419933,0.0,1.0
2005-05-02,16.71,16.98,16.7,16.98,4900,6.52542270796153,6.63086041778496,6.5215176075977,6.63086041778496,12547.6928720803,0.0,1.0
2005-05-03,17.0,17.0,16.211,16.64,9800,6.63867061851263,6.63867061851263,6.33055819980636,6.49808700541471,25095.3857441606,0.0,1.0
2005-05-04,16.41,16.7,16.3,16.521,4400,6.4082696970466,6.5215176075977,6.36531359304446,6.45161631108512,11267.3160483987,0.0,1.0
2005-05-05,16.708,16.949,16.6,16.949,1000,6.52464168788876,6.61875460665709,6.48246660395939,6.61875460665709,2560.75364736333,0.0,1.0
2005-05-06,16.92,16.93,16.844,16.93,2600,6.60742981560198,6.61133491596581,6.57775105283686,6.61133491596581,6657.95948314466,0.0,1.0
2005-05-09,16.66,16.75,16.61,16.75,2800,6.50589720614237,6.54104310941685,6.48637170432322,6.54104310941685,7170.11021261734,0.0,1.0
2005-05-10,16.8,16.91,16.6,16.66,5300,6.56056861123601,6.60352471523815,6.48246660395939,6.50589720614237,13571.9943310257,0.0,1.0
2005-05-11,16.61,16.61,16.6,16.6,2800,6.48637170432322,6.48637170432322,6.48246660395939,6.48246660395939,7170.11021261733,0.0,1.0
2005-05-12,16.88,16.88,16.6,16.88,27900,6.59180941414665,6.59180941414665,6.48246660395939,6.59180941414665,71445.026761437,0.0,1.0
2005-05-13,16.93,16.99,16.75,16.89,6700,6.61133491596581,6.63476551814879,6.54104310941685,6.59571451451048,17157.0494373343,0.0,1.0
2005-05-16,16.72,16.93,16.61,16.7,36800,6.52932780832536,6.61133491596581,6.48637170432322,6.5215176075977,94235.7342229706,0.0,1.0
2005-05-17,16.55,16.73,16.54,16.73,7300,6.46294110214023,6.53323290868919,6.4590360017764,6.53323290868919,18693.5016257523,0.0,1.0
2005-05-18,16.74,16.74,16.6,16.65,4900,6.53713800905302,6.53713800905302,6.48246660395939,6.50199210577854,12547.6928720803,0.0,1.0
2005-05-19,16.55,16.6,16.5,16.53,5900,6.46294110214023,6.48246660395939,6.44341560032108,6.45513090141257,15108.4465194437,0.0,1.0
2005-05-20,16.59,16.59,16.486,16.55,30100,6.47856150359556,6.47856150359556,6.43794845981171,6.46294110214023,77078.6847856363,0.0,1.0
2005-05-23,16.75,16.75,16.5,16.6,6400,6.54104310941685,6.54104310941685,6.44341560032108,6.48246660395939,16388.8233431253,0.0,1.0
2005-05-24,16.75,16.75,16.75,16.75,0,6.54104310941685,6.54104310941685,6.54104310941685,6.54104310941685,0,0.0,1.0
2005-05-25,16.55,16.707,16.4,16.707,8300,6.46294110214023,6.52425117785238,6.40436459668277,6.52425117785238,21254.2552731157,0.0,1.0
2005-05-26,16.53,16.65,16.5,16.5,5600,6.45513090141257,6.50199210577854,6.44341560032108,6.44341560032108,14340.2204252347,0.0,1.0
2005-05-27,16.74,16.74,16.5,16.5,4700,6.53713800905302,6.53713800905302,6.44341560032108,6.44341560032108,12035.5421426077,0.0,1.0
2005-05-31,16.944,16.944,16.76,16.76,5000,6.61680205647517,6.61680205647517,6.54494820978068,6.54494820978068,12803.7682368167,0.0,1.0
2005-06-01,16.43,16.75,16.14,16.14,13200,6.41607989777426,6.54104310941685,6.30283198722316,6.30283198722316,33801.948145196,0.0,1.0
2005-06-02,16.61,16.62,16.4,16.51,6000,6.48637170432322,6.49027680468705,6.40436459668277,6.44732070068491,15364.52188418,0.0,1.0
2005-06-03,16.7,16.7,16.64,16.64,5400,6.5215176075977,6.5215176075977,6.49808700541471,6.49808700541471,13828.069695762,0.0,1.0
2005-06-06,16.52,16.6,16.5,16.59,9600,6.45122580104874,6.48246660395939,6.44341560032108,6.47856150359556,24583.235014688,0.0,1.0
2005-06-07,16.35,17.1496,16.0803,17.0,11000,6.38483909486361,6.69709091995554,6.27951853805109,6.63867061851263,28168.2901209967,0.0,1.0
2005-06-08,16.25,16.54,16.25,16.26,5600,6.3457880912253,6.4590360017764,6.3457880912253,6.34969319158914,14340.2204252347,0.0,1.0
2005-06-09,16.42,16.5,16.25,16.49,7400,6.41217479741043,6.44341560032108,6.3457880912253,6.43951049995725,18949.5769904887,0.0,1.0
2005-06-10,16.56,16.56,16.39,16.42,3800,6.46684620250406,6.46684620250406,6.40045949631894,6.41217479741043,9730.86385998067,0.0,1.0
2005-06-13,16.5,16.632,16.36,16.632,5200,6.44341560032108,6.49496292512365,6.38874419522744,6.49496292512365,13315.9189662893,0.0,1.0
2005-06-14,16.25,16.54,16.25,16.54,9400,6.3457880912253,6.4590360017764,6.3457880912253,6.4590360017764,24071.0842852153,0.0,1.0
2005-06-15,16.49,16.51,16.27,16.454,17100,6.43951049995725,6.44732070068491,6.35359829195296,6.42545213864746,43788.887369913,0.0,1.0
2005-06-16,16.5,16.54,16.39,16.54,11800,6.44341560032108,6.4590360017764,6.40045949631894,6.4590360017764,30216.8930388873,0.0,1.0
2005-06-17,16.55,16.55,16.401,16.55,6300,6.46294110214023,6.46294110214023,6.40475510671915,6.46294110214023,16132.747978389,0.0,1.0
2005-06-20,16.48,16.65,16.26,16.65,8400,6.43560539959342,6.50199210577854,6.34969319158914,6.50199210577854,21510.330637852,0.0,1.0
2005-06-21,16.52,16.52,16.28,16.52,6700,6.45122580104874,6.45122580104874,6.3575033923168,6.45122580104874,17157.0494373343,0.0,1.0
2005-06-22,16.37,16.51,16.26,16.26,12500,6.39264929559128,6.44732070068491,6.34969319158914,6.34969319158914,32009.4205920416,0.0,1.0
2005-06-23,16.5,16.55,16.35,16.35,5700,6.44341560032108,6.46294110214023,6.38483909486361,6.38483909486361,14596.295789971,0.0,1.0
2005-06-24,16.5,16.69,16.5,16.69,3200,6.44341560032108,6.51761250723387,6.44341560032108,6.51761250723387,8194.41167156266,0.0,1.0
2005-06-27,16.57,16.57,16.5,16.5,4400,6.47075130286789,6.47075130286789,6.44341560032108,6.44341560032108,11267.3160483987,0.0,1.0
2005-06-28,16.65,16.81,16.5,16.5,16600,6.50199210577854,6.56447371159984,6.44341560032108,6.44341560032108,42508.5105462313,0.0,1.0
2005-06-29,17.0,17.0,16.75,16.75,3400,6.63867061851263,6.63867061851263,6.54104310941685,6.54104310941685,8706.56240103533,0.0,1.0
2005-06-30,17.0,17.07,17.0,17.0,5200,6.63867061851263,6.66600632105944,6.63867061851263,6.63867061851263,13315.9189662893,0.0,1.0
2005-07-01,17.15,17.15,17.15,17.15,2000,6.69724712397009,6.69724712397009,6.69724712397009,6.69724712397009,5121.50729472667,0.0,1.0
2005-07-05,17.45,17.65,17.15,17.15,6500,6.81440013488502,6.89250214216164,6.69724712397009,6.69724712397009,16644.8987078617,0.0,1.0
2005-07-06,17.4,17.45,17.0,17.0,2500,6.84564093779567,6.86531231980083,6.68826988175439,6.68826988175439,6354.40865147204,0.13,1.0
2005-07-07,17.4,17.4,17.4,17.4,0,6.84564093779567,6.84564093779567,6.84564093779567,6.84564093779567,0,0.0,1.0
2005-07-08,17.88,17.88,17.3101,17.3101,20400,7.0344862050452,7.0344862050452,6.81027179295039,6.81027179295039,51851.9745960119,0.0,1.0
2005-07-11,17.762,17.87,17.762,17.87,2400,6.98806174351302,7.03055192864417,6.98806174351302,7.03055192864417,6100.23230541317,0.0,1.0
2005-07-12,17.69,17.75,16.49,17.71,3800,6.95973495342559,6.98334061183179,6.48762178530175,6.96760350622766,9658.70115023752,0.0,1.0
2005-07-13,17.316,17.56,16.5,17.0,7500,6.812593016027,6.90858936021218,6.49155606170279,6.68826988175439,19063.2259544161,0.0,1.0
2005-07-14,17.35,17.5,17.3,17.32,21800,6.82596955579051,6.88498370180599,6.80629817378535,6.81416672658741,55410.4434408362,0.0,1.0
2005-07-15,17.63,17.63,17.48,17.48,1700,6.9361292950194,6.9361292950194,6.87711514900392,6.87711514900392,4320.99788300099,0.0,1.0
2005-07-18,17.5,17.5,17.5,17.5,1500,6.88498370180599,6.88498370180599,6.88498370180599,6.88498370180599,3812.64519088323,0.0,1.0
2005-07-19,17.4,17.4,17.3,17.3,1600,6.84564093779567,6.84564093779567,6.80629817378535,6.80629817378535,4066.82153694211,0.0,1.0
2005-07-20,17.39,17.4,17.35,17.35,2400,6.84170666139463,6.84564093779567,6.82596955579051,6.82596955579051,6100.23230541317,0.0,1.0
2005-07-21,17.64,17.64,17.32,17.5,9900,6.94006357142043,6.94006357142043,6.81416672658741,6.88498370180599,25163.4582598293,0.0,1.0
2005-07-22,17.6,17.7,17.58,17.67,27800,6.92432646581631,6.96366922982662,6.91645791301424,6.95186640062353,70661.0242043691,0.0,1.0
2005-07-25,17.94,17.97,17.45,17.65,5800,7.05809186345139,7.06989469265449,6.86531231980083,6.94399784782147,14742.2280714152,0.0,1.0
2005-07-26,17.91,17.95,17.7,17.85,16300,7.0462890342483,7.06202613985243,6.96366922982662,7.02268337584211,41430.7444075977,0.0,1.0
2005-07-27,17.54,17.75,17.51,17.66,3300,6.90072080741011,6.98334061183179,6.88891797820702,6.9479321242225,8387.81941994311,0.0,1.0
2005-07-28,17.92,17.99,17.771,17.81,38400,7.05022331064933,7.07776324545655,6.99160259227395,7.00694627023798,97603.7168866107,0.0,1.0
2005-07-29,18.0,18.0,17.85,17.99,39900,7.08169752185758,7.08169752185758,7.02268337584211,7.07776324545655,101416.362077494,0.0,1.0
2005-08-01,18.1,18.14,18.0,18.14,4100,7.12104028586791,7.13677739147203,7.08169752185758,7.13677739147203,10421.2301884142,0.0,1.0
2005-08-02,18.49,18.6899,18.34,18.35,7400,7.27447706550815,7.35312325076478,7.21546291949267,7.21939719589371,18809.0496083573,0.0,1.0
2005-08-03,18.53,18.79,18.35,18.35,8500,7.29021417111228,7.39250535753911,7.21939719589371,7.21939719589371,21604.989415005,0.0,1.0
2005-08-04,18.75,18.82,18.52,18.8,26200,7.37676825193498,7.40430818674221,7.28627989471125,7.39643963394014,66594.2026674271,0.0,1.0
2005-08-05,18.72,18.8,18.38,18.8,9100,7.36496542273189,7.39643963394014,7.2312000250968,7.39643963394014,23130.0474913582,0.0,1.0
2005-08-08,18.8,18.89,18.7,18.7,2200,7.39643963394014,7.43184812154943,7.35709686992982,7.35709686992982,5591.8796132954,0.0,1.0
2005-08-09,18.45,18.7,17.938,18.7,5800,7.25873995990402,7.35709686992982,7.05730500817119,7.35709686992982,14742.2280714152,0.0,1.0
2005-08-10,18.6,18.6,18.6,18.6,300,7.31775410591951,7.31775410591951,7.31775410591951,7.31775410591951,762.529038176645,0.0,1.0
2005-08-11,18.83,18.89,18.83,18.89,500,7.40824246314324,7.43184812154943,7.40824246314324,7.43184812154943,1270.88173029441,0.0,1.0
2005-08-12,18.75,18.7799,18.5,18.5,2600,7.37676825193498,7.38853173837407,7.27841134190918,7.27841134190918,6608.58499753093,0.0,1.0
2005-08-15,18.89,18.89,18.87,18.87,900,7.43184812154943,7.43184812154943,7.42397956874737,7.42397956874737,2287.58711452994,0.0,1.0
2005-08-16,19.27,19.35,18.7,18.89,3800,7.58135062478865,7.6128248359969,7.35709686992982,7.43184812154943,9658.70115023751,0.0,1.0
2005-08-17,19.27,19.27,19.27,19.27,0,7.58135062478865,7.58135062478865,7.58135062478865,7.58135062478865,0,0.0,1.0
2005-08-18,19.34,19.34,19.036,19.036,300,7.60889055959587,7.60889055959587,7.4892885570045,7.4892885570045,762.529038176646,0.0,1.0
2005-08-19,18.91,18.91,18.91,18.91,200,7.4397166743515,7.4397166743515,7.4397166743515,7.4397166743515,508.352692117764,0.0,1.0
2005-08-22,19.39,19.4,19.21,19.39,3000,7.62856194160103,7.63249621800206,7.55774496638246,7.62856194160103,7625.29038176646,0.0,1.0
2005-08-23,19.5,19.75,19.311,19.4,8800,7.67183898201238,7.77019589203818,7.59748115803288,7.63249621800206,22367.5184531816,0.0,1.0
2005-08-24,19.5,19.51,19.5,19.5,1500,7.67183898201238,7.67577325841342,7.67183898201238,7.67183898201238,3812.64519088323,0.0,1.0
2005-08-25,19.887,19.95,19.5,19.5,3600,7.82409547873232,7.84888142005882,7.67183898201238,7.67183898201238,9150.34845811975,0.0,1.0
2005-08-26,19.796,19.89,19.5,19.5,1600,7.78829356348293,7.82527576165263,7.67183898201238,7.67183898201238,4066.82153694211,0.0,1.0
2005-08-29,19.5,19.5,19.48,19.48,200,7.67183898201238,7.67183898201238,7.66397042921032,7.66397042921032,508.352692117764,0.0,1.0
2005-08-30,19.5,19.5,19.5,19.5,0,7.67183898201238,7.67183898201238,7.67183898201238,7.67183898201238,0,0.0,1.0
2005-08-31,19.29,19.3,19.29,19.3,2700,7.58921917759071,7.59315345399174,7.58921917759071,7.59315345399174,6862.76134358981,0.0,1.0
2005-09-01,19.25,19.25,19.25,19.25,3000,7.57348207198658,7.57348207198658,7.57348207198658,7.57348207198658,7625.29038176646,0.0,1.0
2005-09-02,19.25,19.25,19.25,19.25,0,7.57348207198658,7.57348207198658,7.57348207198658,7.57348207198658,0,0.0,1.0
2005-09-06,19.149,19.2,18.7,19.2,1600,7.53374588033616,7.55381068998142,7.35709686992982,7.55381068998142,4066.82153694211,0.0,1.0
2005-09-07,18.831,18.831,18.8,18.8,2000,7.40863589078334,7.40863589078334,7.39643963394014,7.39643963394014,5083.52692117764,0.0,1.0
2005-09-08,18.751,18.751,18.751,18.751,200,7.37716167957509,7.37716167957509,7.37716167957509,7.37716167957509,508.352692117764,0.0,1.0
2005-09-09,18.71,19.0,18.71,19.0,500,7.36103114633086,7.47512516196078,7.36103114633086,7.47512516196078,1270.88173029441,0.0,1.0
2005-09-12,18.85,19.26,18.85,19.26,600,7.41611101594531,7.57741634838762,7.41611101594531,7.57741634838762,1525.05807635329,0.0,1.0
2005-09-13,19.49,19.49,18.87,19.25,3200,7.66790470561135,7.66790470561135,7.42397956874737,7.57348207198658,8133.64307388422,0.0,1.0
2005-09-14,19.25,19.25,19.25,19.25,200,7.57348207198658,7.57348207198658,7.57348207198658,7.57348207198658,508.352692117764,0.0,1.0
2005-09-15,19.427,19.427,19.427,19.427,200,7.64311876428485,7.64311876428485,7.64311876428485,7.64311876428485,508.352692117764,0.0,1.0
2005-09-16,19.095,19.5,19.095,19.5,600,7.51250078777059,7.67183898201238,7.51250078777059,7.67183898201238,1525.05807635329,0.0,1.0
2005-09-19,19.5,19.5,19.03,19.11,1400,7.67183898201238,7.67183898201238,7.48692799116388,7.51840220237214,3558.46884482435,0.0,1.0
2005-09-20,19.49,19.49,19.49,19.49,100,7.66790470561135,7.66790470561135,7.66790470561135,7.66790470561135,254.176346058882,0.0,1.0
2005-09-21,19.05,19.49,19.05,19.49,2600,7.49479654396594,7.66790470561135,7.49479654396594,7.66790470561135,6608.58499753093,0.0,1.0
2005-09-22,19.072,19.072,19.0,19.0,1600,7.50345195204821,7.50345195204821,7.47512516196078,7.47512516196078,4066.82153694211,0.0,1.0
2005-09-23,19.33,19.33,19.33,19.33,100,7.60495628319484,7.60495628319484,7.60495628319484,7.60495628319484,254.176346058882,0.0,1.0
2005-09-26,19.1825,19.1825,19.1825,19.1825,100,7.54692570627962,7.54692570627962,7.54692570627962,7.54692570627962,254.176346058882,0.0,1.0
2005-09-27,19.0,19.0,19.0,19.0,3000,7.47512516196078,7.47512516196078,7.47512516196078,7.47512516196078,7625.29038176646,0.0,1.0
2005-09-28,19.0,19.0,19.0,19.0,500,7.47512516196078,7.47512516196078,7.47512516196078,7.47512516196078,1270.88173029441,0.0,1.0
2005-09-29,19.05,19.48,18.95,18.95,3500,7.49479654396594,7.66397042921032,7.45545377995562,7.45545377995562,8896.17211206087,0.0,1.0
2005-09-30,19.25,19.3,19.25,19.3,1700,7.57348207198658,7.59315345399174,7.57348207198658,7.59315345399174,4320.99788300099,0.0,1.0
2005-10-03,19.43,19.5,19.0,19.0,900,7.64429904720516,7.67183898201238,7.47512516196078,7.47512516196078,2287.58711452994,0.0,1.0
2005-10-04,19.25,19.43,19.25,19.25,600,7.57348207198658,7.64429904720516,7.57348207198658,7.57348207198658,1525.05807635329,0.0,1.0
2005-10-05,19.5,19.5,19.25,19.25,600,7.72495171342632,7.72495171342632,7.62591387094649,7.62591387094649,1514.57257391847,0.135,1.0
2005-10-06,19.25,20.4,19.25,20.4,4400,7.62591387094649,8.08148794635368,7.62591387094649,8.08148794635368,11106.8655420688,0.0,1.0
2005-10-07,19.25,19.25,19.25,19.25,200,7.62591387094649,7.62591387094649,7.62591387094649,7.62591387094649,504.857524639491,0.0,1.0
2005-10-10,19.25,19.25,19.25,19.25,200,7.62591387094649,7.62591387094649,7.62591387094649,7.62591387094649,504.857524639491,0.0,1.0
2005-10-11,19.0,19.2,19.0,19.2,600,7.52687602846667,7.60610630245053,7.52687602846667,7.60610630245053,1514.57257391847,0.0,1.0
2005-10-12,18.95,19.0,18.95,19.0,1700,7.5070684599707,7.52687602846667,7.5070684599707,7.52687602846667,4291.28895943567,0.0,1.0
2005-10-13,18.85,18.85,18.84,18.84,1000,7.46745332297877,7.46745332297877,7.46349180927958,7.46349180927958,2524.28762319745,0.0,1.0
2005-10-14,18.85,18.85,18.85,18.85,0,7.46745332297877,7.46745332297877,7.46745332297877,7.46745332297877,0,0.0,1.0
2005-10-17,19.43,19.43,18.7,18.71,300,7.69722111753197,7.69722111753197,7.40803061749088,7.41199213119007,757.286286959235,0.0,1.0
2005-10-18,18.5,18.71,18.5,18.71,500,7.32880034350702,7.41199213119007,7.32880034350702,7.41199213119007,1262.14381159873,0.0,1.0
2005-10-19,18.11,18.239,18.11,18.239,1000,7.17430130923849,7.22540483595808,7.17430130923849,7.22540483595808,2524.28762319745,0.0,1.0
2005-10-20,18.94,18.94,18.11,18.2,1200,7.50310694627151,7.50310694627151,7.17430130923849,7.20995493253123,3029.14514783694,0.0,1.0
2005-10-21,18.22,18.5,18.22,18.5,400,7.21787795992961,7.32880034350702,7.21787795992961,7.32880034350702,1009.71504927898,0.0,1.0
2005-10-24,18.22,18.22,18.22,18.22,0,7.21787795992961,7.21787795992961,7.21787795992961,7.21787795992961,0,0.0,1.0
2005-10-25,18.15,18.93,18.11,18.782,900,7.19014736403526,7.49914543257232,7.17430130923849,7.44051502982426,2271.85886087771,0.0,1.0
2005-10-26,18.49,18.49,18.15,18.15,700,7.32483882980782,7.32483882980782,7.19014736403526,7.19014736403526,1767.00133623822,0.0,1.0
2005-10-27,18.4,18.5,18.15,18.5,1500,7.28918520651509,7.32880034350702,7.19014736403526,7.32880034350702,3786.43143479618,0.0,1.0
2005-10-28,18.25,18.5,18.15,18.5,1100,7.22976250102719,7.32880034350702,7.19014736403526,7.32880034350702,2776.7163855172,0.0,1.0
2005-10-31,18.5,18.97,18.25,18.97,3200,7.32880034350702,7.51499148736909,7.22976250102719,7.51499148736909,8077.72039423184,0.0,1.0
2005-11-01,18.2,18.2,18.15,18.15,1300,7.20995493253123,7.20995493253123,7.19014736403526,7.19014736403526,3281.57391015669,0.0,1.0
2005-11-02,17.81,17.81,17.81,17.81,100,7.0554558982627,7.0554558982627,7.0554558982627,7.0554558982627,252.428762319745,0.0,1.0
2005-11-03,18.15,18.47,18.15,18.25,3000,7.19014736403526,7.31691580240944,7.19014736403526,7.22976250102719,7572.86286959236,0.0,1.0
2005-11-04,18.25,18.25,18.15,18.15,700,7.22976250102719,7.22976250102719,7.19014736403526,7.19014736403526,1767.00133623822,0.0,1.0
2005-11-07,18.15,18.15,18.15,18.15,500,7.19014736403526,7.19014736403526,7.19014736403526,7.19014736403526,1262.14381159873,0.0,1.0
2005-11-08,18.05,18.15,17.81,18.15,4500,7.15053222704333,7.19014736403526,7.0554558982627,7.19014736403526,11359.2943043885,0.0,1.0
2005-11-09,18.25,18.4,18.0,18.05,8200,7.22976250102719,7.28918520651509,7.13072465854737,7.15053222704333,20699.1585102191,0.0,1.0
2005-11-10,18.25,18.25,18.25,18.25,0,7.22976250102719,7.22976250102719,7.22976250102719,7.22976250102719,0,0.0,1.0
2005-11-11,18.3,18.3,18.25,18.25,300,7.24957006952316,7.24957006952316,7.22976250102719,7.22976250102719,757.286286959235,0.0,1.0
2005-11-14,17.99,18.4,17.99,18.4,3500,7.12676314484817,7.28918520651509,7.12676314484817,7.28918520651509,8835.00668119109,0.0,1.0
2005-11-15,18.2,18.2,17.64,17.95,3100,7.20995493253123,7.20995493253123,6.98811016537642,7.1109170900514,7825.2916319121,0.0,1.0
2005-11-16,17.81,18.16,17.81,18.0,12700,7.0554558982627,7.19410887773446,7.0554558982627,7.13072465854737,32058.4528146076,0.0,1.0
2005-11-17,17.81,17.81,17.81,17.81,0,7.0554558982627,7.0554558982627,7.0554558982627,7.0554558982627,0,0.0,1.0
2005-11-18,17.91,17.91,17.91,17.91,300,7.09507103525463,7.09507103525463,7.09507103525463,7.09507103525463,757.286286959236,0.0,1.0
2005-11-21,18.1,18.1,18.1,18.1,500,7.1703397955393,7.1703397955393,7.1703397955393,7.1703397955393,1262.14381159873,0.0,1.0
2005-11-22,17.6,18.0,17.6,17.94,1300,6.97226411057965,7.13072465854737,6.97226411057965,7.10695557635221,3281.57391015669,0.0,1.0
2005-11-23,17.8865,17.8865,17.75,17.75,400,7.08576147806153,7.08576147806153,7.03168681606754,7.03168681606754,1009.71504927898,0.0,1.0
2005-11-25,18.29,18.29,18.29,18.29,400,7.24560855582396,7.24560855582396,7.24560855582396,7.24560855582396,1009.71504927898,0.0,1.0
2005-11-28,17.26,18.2,17.25,18.2,2900,6.83757264480709,7.20995493253123,6.83361113110789,7.20995493253123,7320.43410727261,0.0,1.0
2005-11-29,17.3,17.35,17.27,17.35,1100,6.85341869960386,6.87322626809983,6.84153415850628,6.87322626809983,2776.7163855172,0.0,1.0
2005-11-30,18.35,18.35,18.15,18.15,300,7.26937763801912,7.26937763801912,7.19014736403526,7.19014736403526,757.286286959236,0.0,1.0
2005-12-01,18.2875,18.45,18.2875,18.45,400,7.24461817739917,7.30899277501105,7.24461817739917,7.30899277501105,1009.71504927898,0.0,1.0
2005-12-02,18.6,18.6,18.32,18.37,2700,7.36841548049895,7.36841548049895,7.25749309692154,7.27730066541751,6815.57658263312,0.0,1.0
2005-12-05,18.16,18.16,17.5,17.5,1400,7.19410887773446,7.19410887773446,6.93264897358772,6.93264897358772,3534.00267247643,0.0,1.0
2005-12-06,17.85,17.9165,17.5,17.76,2300,7.07130195305947,7.09764601915911,6.93264897358772,7.03564832976674,5805.86153335414,0.0,1.0
2005-12-07,18.2,18.2,17.42,17.42,1700,7.20995493253123,7.20995493253123,6.90095686399418,6.90095686399418,4291.28895943567,0.0,1.0
2005-12-08,18.2,18.2,18.2,18.2,0,7.20995493253123,7.20995493253123,7.20995493253123,7.20995493253123,0,0.0,1.0
2005-12-09,18.166,18.2,18.0,18.0,800,7.19648578595397,7.20995493253123,7.13072465854737,7.13072465854737,2019.43009855796,0.0,1.0
2005-12-12,17.5,17.77,17.5,17.55,400,6.93264897358772,7.03960984346593,6.93264897358772,6.95245654208368,1009.71504927898,0.0,1.0
2005-12-13,17.33,17.75,17.24,17.74,1500,6.86530324070144,7.03168681606754,6.8296496174087,7.02772530236835,3786.43143479618,0.0,1.0
2005-12-14,17.5,17.5,17.5,17.5,200,6.93264897358772,6.93264897358772,6.93264897358772,6.93264897358772,504.85752463949,0.0,1.0
2005-12-15,17.25,17.25,17.25,17.25,100,6.83361113110789,6.83361113110789,6.83361113110789,6.83361113110789,252.428762319745,0.0,1.0
2005-12-16,17.25,17.25,17.25,17.25,0,6.83361113110789,6.83361113110789,6.83361113110789,6.83361113110789,0,0.0,1.0
2005-12-19,17.5,17.5,17.5,17.5,300,6.93264897358772,6.93264897358772,6.93264897358772,6.93264897358772,757.286286959236,0.0,1.0
2005-12-20,17.98,18.0,17.65,17.65,500,7.12280163114898,7.13072465854737,6.99207167907561,6.99207167907561,1262.14381159873,0.0,1.0
2005-12-21,18.2,18.54,17.58,17.58,11700,7.20995493253123,7.34464639830379,6.96434108318126,6.96434108318126,29534.1651914102,0.0,1.0
2005-12-22,18.4,18.4,18.37,18.37,1200,7.28918520651509,7.28918520651509,7.27730066541751,7.27730066541751,3029.14514783694,0.0,1.0
2005-12-23,18.4,18.4,18.4,18.4,0,7.28918520651509,7.28918520651509,7.28918520651509,7.28918520651509,0,0.0,1.0
2005-12-27,18.4,18.4,18.4,18.4,0,7.28918520651509,7.28918520651509,7.28918520651509,7.28918520651509,0,0.0,1.0
2005-12-28,17.505,18.0,17.505,18.0,2100,6.93462973043732,7.13072465854737,6.93462973043732,7.13072465854737,5301.00400871465,0.0,1.0
2005-12-29,18.0,18.14,17.5,17.941,3000,7.13072465854737,7.18618585033607,6.93264897358772,7.10735172772213,7572.86286959235,0.0,1.0
2005-12-30,17.583,18.0,17.583,18.0,900,6.96552953729102,7.13072465854737,6.96552953729102,7.13072465854737,2271.85886087771,0.0,1.0
2006-01-03,17.55,17.8,17.36,17.8,3200,6.95245654208368,7.05149438456351,6.87718778179902,7.05149438456351,8077.72039423185,0.0,1.0
2006-01-04,17.62,18.15,17.25,17.5,7700,6.98018713797804,7.19014736403526,6.83361113110789,6.93264897358772,19437.0146986204,0.0,1.0
2006-01-05,17.3,17.4,17.3,17.4,12300,6.90887989139256,6.94881561330812,6.90887989139256,6.94881561330812,30799.4933107905,0.14,1.0
2006-01-06,17.32,17.32,17.1,17.25,23500,6.91686703577567,6.91686703577567,6.82900844756143,6.88891203043478,58844.5603905347,0.0,1.0
2006-01-09,17.25,17.25,17.25,17.25,300,6.88891203043478,6.88891203043478,6.88891203043478,6.88891203043478,751.207153921719,0.0,1.0
2006-01-10,17.16,17.3945,17.15,17.3945,16200,6.85296988071077,6.94661914860277,6.84897630851921,6.94661914860277,40565.1863117728,0.0,1.0
2006-01-11,17.19,17.221,17.15,17.17,1600,6.86495059728544,6.87733067107927,6.84897630851921,6.85696345290233,4006.43815424917,0.0,1.0
2006-01-12,17.15,17.334,17.15,17.334,500,6.84897630851921,6.92245803684385,6.84897630851921,6.92245803684385,1252.01192320287,0.0,1.0
2006-01-13,17.5,17.7,17.36,17.36,1600,6.98875133522369,7.06862277905482,6.9328413245419,6.9328413245419,4006.43815424917,0.0,1.0
2006-01-17,17.69,18.33,17.69,18.33,1400,7.06462920686326,7.32021782712287,7.06462920686326,7.32021782712287,3505.63338496802,0.0,1.0
2006-01-18,17.69,17.69,17.69,17.69,6000,7.06462920686326,7.06462920686326,7.06462920686326,7.06462920686326,15024.1430784344,0.0,1.0
2006-01-19,17.69,17.69,17.69,17.69,0,7.06462920686326,7.06462920686326,7.06462920686326,7.06462920686326,0,0.0,1.0
2006-01-20,17.67,18.15,17.35,17.4172,1500,7.05664206248015,7.24833352767485,6.92884775235034,6.9556845574776,3756.03576960859,0.0,1.0
2006-01-23,17.1,17.15,16.9,16.92,18000,6.82900844756143,6.84897630851921,6.7491370037303,6.75712414811342,45072.4292353032,0.0,1.0
2006-01-24,17.1,17.24,17.1,17.12,6000,6.82900844756143,6.88491845824322,6.82900844756143,6.83699559194455,15024.1430784344,0.0,1.0
2006-01-25,17.1,17.35,17.1,17.35,1400,6.82900844756143,6.92884775235034,6.82900844756143,6.92884775235034,3505.63338496802,0.0,1.0
2006-01-26,17.25,17.28,17.1,17.28,2900,6.88891203043478,6.90089274700945,6.82900844756143,6.90089274700945,7261.66915457661,0.0,1.0
2006-01-27,17.35,17.48,17.15,17.15,2400,6.92884775235034,6.98076419084058,6.84897630851921,6.84897630851921,6009.65723137375,0.0,1.0
2006-01-30,17.524,17.84,17.0884,17.84,2500,6.99833590848342,7.12453278973661,6.82437590381923,7.12453278973661,6260.05961601433,0.0,1.0
2006-01-31,17.59,18.0,17.5,18.0,8800,7.0246934849477,7.18842994480151,6.98875133522369,7.18842994480151,22035.4098483704,0.0,1.0
2006-02-01,17.89,17.9,17.5,17.9,4300,7.14450065069439,7.14849422288594,6.98875133522369,7.14849422288594,10767.3025395446,0.0,1.0
2006-02-02,17.17,17.22,17.17,17.22,2500,6.85696345290233,6.87693131386011,6.85696345290233,6.87693131386011,6260.05961601432,0.0,1.0
2006-02-03,17.5,17.9,17.25,17.89,5000,6.98875133522369,7.14849422288594,6.88891203043478,7.14450065069439,12520.1192320286,0.0,1.0
2006-02-06,17.73,18.06,17.51,17.695,4000,7.08060349562949,7.21239137795085,6.99274490741525,7.06662599295904,10016.0953856229,0.0,1.0
2006-02-07,17.6,17.805,17.3,17.5,1700,7.02868705713925,7.11055528706616,6.90887989139256,6.98875133522369,4256.84053888974,0.0,1.0
2006-02-08,17.85,17.93,17.58,17.6,1800,7.12852636192816,7.16047493946061,7.02069991275614,7.02868705713925,4507.24292353032,0.0,1.0
2006-02-09,17.69,17.95,17.5,17.95,1400,7.06462920686326,7.16846208384373,6.98875133522369,7.16846208384373,3505.63338496802,0.0,1.0
2006-02-10,17.82,17.82,17.4413,17.5,1000,7.11654564535349,7.11654564535349,6.96530906645925,6.98875133522369,2504.02384640573,0.0,1.0
2006-02-13,17.5,17.95,17.5,17.82,6200,6.98875133522369,7.16846208384373,6.98875133522369,7.11654564535349,15524.9478477155,0.0,1.0
2006-02-14,17.55,17.7,17.51,17.7,11200,7.00871919618147,7.06862277905482,6.99274490741525,7.06862277905482,28045.0670797442,0.0,1.0
2006-02-15,17.35,17.55,17.35,17.35,1500,6.92884775235034,7.00871919618147,6.92884775235034,6.92884775235034,3756.0357696086,0.0,1.0
2006-02-16,17.8,17.8,17.66,17.66,1400,7.10855850097038,7.10855850097038,7.05264849028859,7.05264849028859,3505.63338496802,0.0,1.0
2006-02-17,17.6,17.7,17.49,17.7,2400,7.02868705713925,7.06862277905482,6.98475776303213,7.06862277905482,6009.65723137375,0.0,1.0
2006-02-21,17.84,17.98,17.71,17.796,2600,7.12453278973661,7.1804428004184,7.07261635124637,7.10696107209376,6510.46200065489,0.0,1.0
2006-02-22,17.64,17.95,17.5,17.95,4400,7.04466134590548,7.16846208384373,6.98875133522369,7.16846208384373,11017.7049241852,0.0,1.0
2006-02-23,17.35,17.85,17.35,17.85,4600,6.92884775235034,7.12852636192816,6.92884775235034,7.12852636192816,11518.5096934664,0.0,1.0
2006-02-24,17.25,17.39,17.25,17.35,2200,6.88891203043478,6.94482204111657,6.88891203043478,6.92884775235034,5508.8524620926,0.0,1.0
2006-02-27,17.54,17.75,17.5,17.75,2000,7.00472562398991,7.0885906400126,6.98875133522369,7.0885906400126,5008.04769281146,0.0,1.0
2006-02-28,17.544,17.75,17.4,17.73,1700,7.00632305286654,7.0885906400126,6.94881561330812,7.08060349562949,4256.84053888974,0.0,1.0
2006-03-01,17.75,17.75,17.65,17.75,2600,7.0885906400126,7.0885906400126,7.04865491809703,7.0885906400126,6510.4620006549,0.0,1.0
2006-03-02,17.47,17.51,17.47,17.51,600,6.97677061864902,6.99274490741525,6.97677061864902,6.99274490741525,1502.41430784344,0.0,1.0
2006-03-03,17.7,17.7,17.7,17.7,1000,7.06862277905482,7.06862277905482,7.06862277905482,7.06862277905482,2504.02384640573,0.0,1.0
2006-03-06,17.8,17.816,17.62,17.816,2200,7.10855850097038,7.11494821647687,7.03667420152237,7.11494821647687,5508.85246209261,0.0,1.0
2006-03-07,17.75,17.75,17.75,17.75,800,7.0885906400126,7.0885906400126,7.0885906400126,7.0885906400126,2003.21907712458,0.0,1.0
2006-03-08,17.75,17.75,17.65,17.735,3900,7.0885906400126,7.0885906400126,7.04865491809703,7.08260028172526,9765.69300098234,0.0,1.0
2006-03-09,17.5,18.0,17.5,18.0,2200,6.98875133522369,7.18842994480151,6.98875133522369,7.18842994480151,5508.8524620926,0.0,1.0
2006-03-10,17.45,17.61,17.45,17.5001,1900,6.96878347426591,7.03268062933081,6.96878347426591,6.9887912709456,4757.64530817088,0.0,1.0
2006-03-13,17.65,17.65,17.65,17.65,200,7.04865491809703,7.04865491809703,7.04865491809703,7.04865491809703,500.804769281146,0.0,1.0
2006-03-14,17.5,17.502,17.5,17.502,1200,6.98875133522369,6.989550049662,6.98875133522369,6.989550049662,3004.82861568687,0.0,1.0
2006-03-15,17.5,17.5,17.5,17.5,200,6.98875133522369,6.98875133522369,6.98875133522369,6.98875133522369,500.804769281146,0.0,1.0
2006-03-16,17.6,17.68,17.45,17.45,1600,7.02868705713925,7.0606356346717,6.96878347426591,6.96878347426591,4006.43815424917,0.0,1.0
2006-03-17,17.68,17.7399,17.68,17.7399,200,7.0606356346717,7.08455713209913,7.0606356346717,7.08455713209913,500.804769281146,0.0,1.0
2006-03-20,17.45,17.6,17.45,17.501,3300,6.96878347426591,7.02868705713925,6.96878347426591,6.98915069244284,8263.2786931389,0.0,1.0
2006-03-21,17.5001,17.74,17.5001,17.5001,300,6.9887912709456,7.08459706782104,6.9887912709456,6.9887912709456,751.207153921719,0.0,1.0
2006-03-22,17.4601,17.85,17.45,17.75,5400,6.97281698217938,7.12852636192816,6.96878347426591,7.0885906400126,13521.7287705909,0.0,1.0
2006-03-23,17.46,17.46,17.46,17.46,0,6.97277704645746,6.97277704645746,6.97277704645746,6.97277704645746,0,0.0,1.0
2006-03-24,17.536,17.536,17.5,17.5,1000,7.00312819511329,7.00312819511329,6.98875133522369,6.98875133522369,2504.02384640573,0.0,1.0
2006-03-27,17.44,17.7099,17.07,17.68,6700,6.96478990207435,7.07257641552446,6.81702773098676,7.0606356346717,16776.9597709184,0.0,1.0
2006-03-28,17.45,17.53,17.26,17.44,2300,6.96878347426591,7.00073205179836,6.89290560262634,6.96478990207435,5759.25484673318,0.0,1.0
2006-03-29,17.484,17.49,17.45,17.45,1100,6.9823616197172,6.98475776303213,6.96878347426591,6.96878347426591,2754.4262310463,0.0,1.0
2006-03-30,17.5855,17.75,17.5685,17.59,6900,7.0228963774615,7.0885906400126,7.01610730473585,7.0246934849477,17277.7645401995,0.0,1.0
2006-03-31,17.59,17.59,17.59,17.59,0,7.0246934849477,7.0246934849477,7.0246934849477,7.0246934849477,0,0.0,1.0
2006-04-03,17.7,17.75,17.55,17.551,4700,7.06862277905482,7.0885906400126,7.00871919618147,7.00911855340063,11768.9120781069,0.0,1.0
2006-04-04,17.46,17.73,17.45,17.73,4700,6.97277704645746,7.08060349562949,6.96878347426591,7.08060349562949,11768.9120781069,0.0,1.0
2006-04-05,17.72,17.74,17.52,17.739,400,7.1345167202155,7.14256922215705,7.05399170079997,7.14216659705997,993.480046085855,0.145,1.0
2006-04-06,17.66,17.75,17.66,17.75,400,7.11035921439084,7.14659547312783,7.11035921439084,7.14659547312783,993.480046085856,0.0,1.0
2006-04-07,17.62,17.65,17.52,17.52,500,7.09425421050774,7.10633296342006,7.05399170079997,7.05399170079997,1241.85005760732,0.0,1.0
2006-04-10,17.4,17.5,17.3,17.32,7500,7.00567668915066,7.04593919885842,6.9654141794429,6.97346668138445,18627.7508641098,0.0,1.0
2006-04-11,17.35,17.69,17.26,17.35,8700,6.98554543429678,7.12243796730317,6.94930917555979,6.98554543429678,21608.1910023674,0.0,1.0
2006-04-12,17.3,17.31,17.3,17.3,1600,6.9654141794429,6.96944043041367,6.9654141794429,6.9654141794429,3973.92018434342,0.0,1.0
2006-04-13,17.25,17.25,17.25,17.25,300,6.94528292458901,6.94528292458901,6.94528292458901,6.94528292458901,745.110034564392,0.0,1.0
2006-04-17,16.98,17.28,16.76,16.96,4100,6.83657414837806,6.95736167750134,6.74799662702098,6.8285216464365,10183.17047238,0.0,1.0
2006-04-18,16.79,16.98,16.79,16.98,1600,6.76007537993331,6.83657414837806,6.76007537993331,6.83657414837806,3973.92018434342,0.0,1.0
2006-04-19,16.7,16.82,16.5,16.82,5900,6.72383912119632,6.77215413284564,6.6433141017808,6.77215413284564,14653.8306797664,0.0,1.0
2006-04-20,16.5,16.75,15.5,16.65,23400,6.6433141017808,6.7439703760502,6.24068900470317,6.70370786634244,58118.5826960225,0.0,1.0
2006-04-21,17.0,17.01,16.98,16.98,1100,6.84462665031961,6.84865290129038,6.83657414837806,6.83657414837806,2732.0701267361,0.0,1.0
2006-04-24,17.42,17.42,17.0,17.0,1600,7.01372919109221,7.01372919109221,6.84462665031961,6.84462665031961,3973.92018434342,0.0,1.0
2006-04-25,17.1,17.3,17.0,17.0,2500,6.88488916002737,6.9654141794429,6.84462665031961,6.84462665031961,6209.2502880366,0.0,1.0
2006-04-26,17.0,17.02,17.0,17.0,700,6.84462665031961,6.85267915226116,6.84462665031961,6.84462665031961,1738.59008065025,0.0,1.0
2006-04-27,16.7,16.85,16.7,16.73,900,6.72383912119632,6.78423288575797,6.72383912119632,6.73591787410865,2235.33010369318,0.0,1.0
2006-04-28,16.63,17.0,16.5,17.0,2100,6.69565536440089,6.84462665031961,6.6433141017808,6.84462665031961,5215.77024195074,0.0,1.0
2006-05-01,16.61,16.61,16.31,16.31,8300,6.68760286245934,6.68760286245934,6.56681533333605,6.56681533333605,20614.7109562815,0.0,1.0
2006-05-02,16.45,16.5,16.4,16.5,7000,6.62318284692692,6.6433141017808,6.60305159207303,6.6433141017808,17385.9008065025,0.0,1.0
2006-05-03,16.689,16.7,16.45,16.54,6300,6.71941024512847,6.72383912119632,6.62318284692692,6.6594191056639,15647.3107258522,0.0,1.0
2006-05-04,16.76,16.76,16.53,16.53,500,6.74799662702098,6.74799662702098,6.65539285469313,6.65539285469313,1241.85005760732,0.0,1.0
2006-05-05,16.62,16.8,16.61,16.8,1600,6.69162911343011,6.76410163090408,6.68760286245934,6.76410163090408,3973.92018434342,0.0,1.0
2006-05-08,16.73,16.8,16.45,16.6,8900,6.73591787410865,6.76410163090408,6.62318284692692,6.68357661148856,22104.9310254103,0.0,1.0
2006-05-09,16.82,16.9,16.82,16.86,2000,6.77215413284564,6.80436414061185,6.77215413284564,6.78825913672874,4967.40023042928,0.0,1.0
2006-05-10,16.76,16.84,16.74,16.84,800,6.74799662702098,6.78020663478719,6.73994412507943,6.78020663478719,1986.96009217171,0.0,1.0
2006-05-11,16.9,16.9,16.75,16.75,1700,6.80436414061185,6.80436414061185,6.7439703760502,6.7439703760502,4222.29019586488,0.0,1.0
2006-05-12,16.9,16.9,16.9,16.9,0,6.80436414061185,6.80436414061185,6.80436414061185,6.80436414061185,0,0.0,1.0
2006-05-15,16.75,16.85,16.45,16.85,3000,6.7439703760502,6.78423288575797,6.62318284692692,6.78423288575797,7451.10034564392,0.0,1.0
2006-05-16,16.66,16.66,16.5,16.51,2500,6.70773411731322,6.70773411731322,6.6433141017808,6.64734035275157,6209.25028803659,0.0,1.0
2006-05-17,16.51,16.51,16.51,16.51,500,6.64734035275157,6.64734035275157,6.64734035275157,6.64734035275157,1241.85005760732,0.0,1.0
2006-05-18,16.79,16.79,16.51,16.7299,38500,6.76007537993331,6.76007537993331,6.64734035275157,6.73587761159894,95622.4544357635,0.0,1.0
2006-05-19,16.65,16.65,16.594,16.594,500,6.70370786634244,6.70370786634244,6.68116086090609,6.68116086090609,1241.85005760732,0.0,1.0
2006-05-22,16.58,16.6798,16.5,16.65,12000,6.67552410954701,6.71570609423535,6.6433141017808,6.70370786634244,29804.4013825756,0.0,1.0
2006-05-23,16.46,16.61,16.45,16.45,3200,6.62720909789769,6.68760286245934,6.62318284692692,6.62318284692692,7947.84036868685,0.0,1.0
2006-05-24,16.886,16.886,16.886,16.886,1600,6.79872738925276,6.79872738925276,6.79872738925276,6.79872738925276,3973.92018434342,0.0,1.0
2006-05-25,16.76,17.0,16.67,17.0,6700,6.74799662702098,6.84462665031961,6.71176036828399,6.84462665031961,16640.7907719381,0.0,1.0
2006-05-26,16.55,16.75,16.55,16.75,1600,6.66344535663468,6.7439703760502,6.66344535663468,6.7439703760502,3973.92018434342,0.0,1.0
2006-05-30,16.55,16.5501,16.55,16.5501,500,6.66344535663468,6.66348561914439,6.66344535663468,6.66348561914439,1241.85005760732,0.0,1.0
2006-05-31,16.62,16.75,16.55,16.55,1100,6.69162911343011,6.7439703760502,6.66344535663468,6.66344535663468,2732.0701267361,0.0,1.0
2006-06-01,16.62,16.62,16.62,16.62,200,6.69162911343011,6.69162911343011,6.69162911343011,6.69162911343011,496.740023042928,0.0,1.0
2006-06-02,17.0,17.0,16.91,16.91,400,6.84462665031961,6.84462665031961,6.80839039158262,6.80839039158262,993.480046085855,0.0,1.0
2006-06-05,16.77,16.77,16.5,16.53,7900,6.75202287799176,6.75202287799176,6.6433141017808,6.65539285469313,19621.2309101956,0.0,1.0
2006-06-06,17.19,17.19,16.48,16.96,2300,6.92112541876436,6.92112541876436,6.63526159983924,6.8285216464365,5712.51026499367,0.0,1.0
2006-06-07,16.75,16.75,16.62,16.62,1400,6.7439703760502,6.7439703760502,6.69162911343011,6.69162911343011,3477.1801613005,0.0,1.0
2006-06-08,17.49,17.5,17.46,17.46,1100,7.04191294788764,7.04593919885842,7.02983419497532,7.02983419497532,2732.0701267361,0.0,1.0
2006-06-09,17.45,17.46,17.44,17.46,700,7.02580794400454,7.02983419497532,7.02178169303376,7.02983419497532,1738.59008065025,0.0,1.0
2006-06-12,17.0,17.48,16.85,16.92,2600,6.84462665031961,7.03788669691687,6.78423288575797,6.8124166425534,6457.62029955806,0.0,1.0
2006-06-13,16.72,17.6401,16.72,16.72,3400,6.73189162313787,7.102346974959,6.73189162313787,6.73189162313787,8444.58039172978,0.0,1.0
2006-06-14,16.98,17.0,16.73,17.0,3500,6.83657414837806,6.84462665031961,6.73591787410865,6.84462665031961,8692.95040325123,0.0,1.0
2006-06-15,16.99,17.0,16.99,17.0,1500,6.84060039934883,6.84462665031961,6.84060039934883,6.84462665031961,3725.55017282196,0.0,1.0
2006-06-16,16.85,17.0,16.85,17.0,3600,6.78423288575797,6.84462665031961,6.78423288575797,6.84462665031961,8941.32041477269,0.0,1.0
2006-06-19,16.88,17.0,16.75,16.95,2800,6.79631163867029,6.84462665031961,6.7439703760502,6.82449539546573,6954.36032260099,0.0,1.0
2006-06-20,16.85,16.85,16.65,16.65,4400,6.78423288575797,6.78423288575797,6.70370786634244,6.70370786634244,10928.2805069444,0.0,1.0
2006-06-21,16.85,16.85,16.85,16.85,0,6.78423288575797,6.78423288575797,6.78423288575797,6.78423288575797,0,0.0,1.0
2006-06-22,17.0,17.0,17.0,17.0,100,6.84462665031961,6.84462665031961,6.84462665031961,6.84462665031961,248.370011521464,0.0,1.0
2006-06-23,16.6,16.994,16.59,16.994,18800,6.68357661148856,6.84221089973714,6.67955036051778,6.84221089973714,46693.5621660352,0.0,1.0
2006-06-26,16.98,16.98,16.5,16.5,4100,6.83657414837806,6.83657414837806,6.6433141017808,6.6433141017808,10183.17047238,0.0,1.0
2006-06-27,17.25,17.73,16.86,17.0,12300,6.94528292458901,7.13854297118627,6.78825913672874,6.84462665031961,30549.5114171401,0.0,1.0
2006-06-28,17.1,17.59,16.7,17.0,4600,6.88488916002737,7.08217545759541,6.72383912119632,6.84462665031961,11425.0205299873,0.0,1.0
2006-06-29,16.704,17.5,16.704,17.24,1200,6.72544962158463,7.04593919885842,6.72544962158463,6.94125667361824,2980.44013825757,0.0,1.0
2006-06-30,16.83,16.99,16.68,16.99,900,6.77618038381641,6.84060039934883,6.71578661925477,6.84060039934883,2235.33010369318,0.0,1.0
2006-07-03,16.97,17.0,16.75,16.75,1600,6.83254789740728,6.84462665031961,6.7439703760502,6.7439703760502,3973.92018434342,0.0,1.0
2006-07-05,17.0,17.0,16.99,16.99,800,6.90502041488125,6.90502041488125,6.90095863816661,6.90095863816661,1969.58143247342,0.15,1.0
2006-07-06,17.0,17.0,16.6,16.6,400,6.90502041488125,6.90502041488125,6.74254934629581,6.74254934629581,984.790716236708,0.0,1.0
2006-07-07,17.0,17.0,17.0,17.0,100,6.90502041488125,6.90502041488125,6.90502041488125,6.90502041488125,246.197679059177,0.0,1.0
2006-07-10,16.75,16.75,16.75,16.75,300,6.80347599701535,6.80347599701535,6.80347599701535,6.80347599701535,738.593037177531,0.0,1.0
2006-07-11,17.0,17.0,16.9,16.9,1000,6.90502041488125,6.90502041488125,6.86440264773489,6.86440264773489,2461.97679059177,0.0,1.0
2006-07-12,17.04,17.04,16.75,16.75,3800,6.92126752173979,6.92126752173979,6.80347599701535,6.80347599701535,9355.51180424874,0.0,1.0
2006-07-13,17.25,17.45,17.05,17.3,5900,7.00656483274715,7.08780036703987,6.92532929845443,7.02687371632033,14525.6630644914,0.0,1.0
2006-07-14,17.45,17.6,17.25,17.25,2300,7.08780036703987,7.14872701775941,7.00656483274715,7.00656483274715,5662.54661836107,0.0,1.0
2006-07-17,17.24,17.24,16.9201,16.9201,300,7.00250305603252,7.00250305603252,6.87256681893131,6.87256681893131,738.593037177531,0.0,1.0
2006-07-18,17.5,17.5,16.85,16.9784,2500,7.10810925061305,7.10810925061305,6.84409376416171,6.89624697717764,6154.94197647943,0.0,1.0
2006-07-19,17.49,17.49,16.9,17.21,1400,7.10404747389842,7.10404747389842,6.86440264773489,6.99031772588861,3446.76750682848,0.0,1.0
2006-07-20,17.1,17.19,17.1,17.19,400,6.94563818202761,6.98219417245934,6.94563818202761,6.98219417245934,984.790716236709,0.0,1.0
2006-07-21,17.28,17.57,16.76,16.76,1200,7.01875016289106,7.13654168761551,6.80753777372999,6.80753777372999,2954.37214871013,0.0,1.0
2006-07-24,17.0101,17.0101,17.0,17.0,400,6.90912280936303,6.90912280936303,6.90502041488125,6.90502041488125,984.790716236709,0.0,1.0
2006-07-25,17.01,17.01,17.01,17.01,0,6.90908219159589,6.90908219159589,6.90908219159589,6.90908219159589,0,0.0,1.0
2006-07-26,17.2,17.55,17.2,17.55,2000,6.98625594917397,7.12841813418623,6.98625594917397,7.12841813418623,4923.95358118354,0.0,1.0
2006-07-27,17.3,17.3,17.15,17.15,1600,7.02687371632033,7.02687371632033,6.96594706560079,6.96594706560079,3939.16286494683,0.0,1.0
2006-07-28,17.58,17.58,17.12,17.58,700,7.14060346433014,7.14060346433014,6.95376173545688,7.14060346433014,1723.38375341424,0.0,1.0
2006-07-31,17.75,18.0,17.3,17.75,4900,7.20965366847895,7.31119808634485,7.02687371632033,7.20965366847895,12063.6862738997,0.0,1.0
2006-08-01,17.63,17.75,17.38,17.75,1800,7.16091234790332,7.20965366847895,7.05936793003742,7.20965366847895,4431.55822306519,0.0,1.0
2006-08-02,16.93,17.4399,16.8,17.05,3600,6.8765879778788,7.08369797255809,6.82378488058853,6.92532929845443,8863.11644613037,0.0,1.0
2006-08-03,17.06,17.55,16.9,16.9,1600,6.92939107516907,7.12841813418623,6.86440264773489,6.86440264773489,3939.16286494683,0.0,1.0
2006-08-04,17.63,17.63,17.0,17.0,10800,7.16091234790332,7.16091234790332,6.90502041488125,6.90502041488125,26589.3493383911,0.0,1.0
2006-08-07,17.63,17.75,17.41,17.75,2300,7.16091234790332,7.20965366847895,7.07155326018133,7.20965366847895,5662.54661836107,0.0,1.0
2006-08-08,17.45,17.56,17.31,17.5501,700,7.08780036703987,7.13247991090087,7.03093549303497,7.12845875195338,1723.38375341424,0.0,1.0
2006-08-09,17.55,17.55,17.35,17.35,13600,7.12841813418623,7.12841813418623,7.04718259989351,7.04718259989351,33482.8843520481,0.0,1.0
2006-08-10,17.44,17.75,17.26,17.74,12900,7.08373859032524,7.20965366847895,7.01062660946179,7.20559189176432,31759.5005986338,0.0,1.0
2006-08-11,17.6,17.8,17.31,17.74,1600,7.14872701775941,7.22996255205213,7.03093549303497,7.20559189176432,3939.16286494684,0.0,1.0
2006-08-14,17.8,17.8,17.29,17.3,1600,7.22996255205213,7.22996255205213,7.0228119396057,7.02687371632033,3939.16286494684,0.0,1.0
2006-08-15,17.5,17.53,17.5,17.53,3500,7.10810925061305,7.12029458075696,7.10810925061305,7.12029458075696,8616.9187670712,0.0,1.0
2006-08-16,17.99,17.99,17.75,17.75,3100,7.30713630963022,7.30713630963022,7.20965366847895,7.20965366847895,7632.12805083449,0.0,1.0
2006-08-17,17.47,17.7,17.2482,17.51,4200,7.09592392046914,7.18934478490577,7.00583371293852,7.11217102732769,10340.3025204854,0.0,1.0
2006-08-18,17.75,17.75,17.15,17.15,2500,7.20965366847895,7.20965366847895,6.96594706560079,6.96594706560079,6154.94197647943,0.0,1.0
2006-08-21,17.59,17.59,17.16,17.25,1700,7.14466524104478,7.14466524104478,6.97000884231543,7.00656483274715,4185.36054400601,0.0,1.0
2006-08-22,17.3152,17.56,17.3,17.56,1000,7.03304761692658,7.13247991090087,7.02687371632033,7.13247991090087,2461.97679059177,0.0,1.0
2006-08-23,17.3,17.3,17.3,17.3,200,7.02687371632033,7.02687371632033,7.02687371632033,7.02687371632033,492.395358118354,0.0,1.0
2006-08-24,17.51,17.51,17.16,17.16,1400,7.11217102732769,7.11217102732769,6.97000884231543,6.97000884231543,3446.76750682848,0.0,1.0
2006-08-25,17.4,17.48,17.17,17.22,1000,7.06749148346669,7.09998569718378,6.97407061903006,6.99437950260324,2461.97679059177,0.0,1.0
2006-08-28,17.44,17.44,16.8,17.02,2700,7.08373859032524,7.08373859032524,6.82378488058853,6.91314396831052,6647.33733459778,0.0,1.0
2006-08-29,17.75,17.75,17.24,17.5,3500,7.20965366847895,7.20965366847895,7.00250305603252,7.10810925061305,8616.9187670712,0.0,1.0
2006-08-30,17.44,17.44,17.02,17.35,7100,7.08373859032524,7.08373859032524,6.91314396831052,7.04718259989351,17480.0352132016,0.0,1.0
2006-08-31,17.52,17.77,17.43,17.43,2800,7.11623280404232,7.21777722190823,7.0796768136106,7.0796768136106,6893.53501365696,0.0,1.0
2006-09-01,17.55,17.65,17.36,17.53,4400,7.12841813418623,7.16903590133259,7.05124437660815,7.12029458075696,10832.6978786038,0.0,1.0
2006-09-05,17.35,17.77,17.35,17.77,1400,7.04718259989351,7.21777722190823,7.04718259989351,7.21777722190823,3446.76750682848,0.0,1.0
2006-09-06,17.45,17.46,17.386,17.386,900,7.08780036703987,7.09186214375451,7.0618049960662,7.0618049960662,2215.77911153259,0.0,1.0
2006-09-07,17.35,17.35,17.35,17.35,2500,7.04718259989351,7.04718259989351,7.04718259989351,7.04718259989351,6154.94197647943,0.0,1.0
2006-09-08,17.35,17.35,17.35,17.35,0,7.04718259989351,7.04718259989351,7.04718259989351,7.04718259989351,0,0.0,1.0
2006-09-11,17.01,17.35,16.5968,17.35,8300,6.90908219159589,7.04718259989351,6.74124957774713,7.04718259989351,20434.4073619117,0.0,1.0
2006-09-12,17.61,17.87,17.3,17.34,1900,7.15278879447405,7.25839498905459,7.02687371632033,7.04312082317888,4677.75590212436,0.0,1.0
2006-09-13,17.61,17.61,17.61,17.61,0,7.15278879447405,7.15278879447405,7.15278879447405,7.15278879447405,0,0.0,1.0
2006-09-14,17.45,17.47,17.45,17.47,600,7.08780036703987,7.09592392046914,7.08780036703987,7.09592392046914,1477.18607435506,0.0,1.0
2006-09-15,16.62,17.25,16.62,17.25,1700,6.75067289972508,7.00656483274715,6.75067289972508,7.00656483274715,4185.36054400601,0.0,1.0
2006-09-18,16.98,16.98,16.88,16.88,1200,6.89689686145198,6.89689686145198,6.85627909430562,6.85627909430562,2954.37214871012,0.0,1.0
2006-09-19,17.0,17.0,16.88,17.0,21700,6.90502041488125,6.90502041488125,6.85627909430562,6.90502041488125,53424.8963558414,0.0,1.0
2006-09-20,16.75,17.196,16.75,17.196,900,6.80347599701535,6.98463123848812,6.80347599701535,6.98463123848812,2215.77911153259,0.0,1.0
2006-09-21,16.75,16.75,16.75,16.75,1200,6.80347599701535,6.80347599701535,6.80347599701535,6.80347599701535,2954.37214871013,0.0,1.0
2006-09-22,16.71,17.49,16.35,16.35,7000,6.78722889015681,7.10404747389842,6.64100492842991,6.64100492842991,17233.8375341424,0.0,1.0
2006-09-25,16.81,16.93,16.71,16.71,2300,6.82784665730317,6.8765879778788,6.78722889015681,6.78722889015681,5662.54661836107,0.0,1.0
2006-09-26,17.0855,17.09,17.05,17.05,1000,6.93974860579139,6.94157640531298,6.92532929845443,6.92532929845443,2461.97679059177,0.0,1.0
2006-09-27,17.1,17.19,17.0,17.0,1800,6.94563818202761,6.98219417245934,6.90502041488125,6.90502041488125,4431.55822306519,0.0,1.0
2006-09-28,17.0,17.0,16.86,17.0,2100,6.90502041488125,6.90502041488125,6.84815554087635,6.90502041488125,5170.15126024272,0.0,1.0
2006-09-29,16.92,17.0,16.92,17.0,5900,6.87252620116416,6.90502041488125,6.87252620116416,6.90502041488125,14525.6630644915,0.0,1.0
2006-10-02,16.92,16.92,16.92,16.92,300,6.87252620116416,6.87252620116416,6.87252620116416,6.87252620116416,738.593037177532,0.0,1.0
2006-10-03,17.4,17.4,16.7,16.7,4000,7.06749148346669,7.06749148346669,6.78316711344217,6.78316711344217,9847.90716236708,0.0,1.0
2006-10-04,17.01,17.19,16.99,17.03,2800,6.97203973067275,7.04581792888092,6.96384215309406,6.98023730825143,6831.28637240343,0.155,1.0
2006-10-05,16.6,16.97,16.51,16.97,7500,6.80398939030968,6.95564457551537,6.76710029120559,6.95564457551537,18298.0884975092,0.0,1.0
2006-10-06,16.84,16.84,16.5,16.65,2600,6.90236032125391,6.90236032125391,6.76300150241624,6.82448333425639,6343.33734580318,0.0,1.0
2006-10-09,16.87,16.87,16.85,16.85,500,6.91465668762194,6.91465668762194,6.90645911004326,6.90645911004326,1219.87256650061,0.0,1.0
2006-10-10,16.87,16.87,16.87,16.87,0,6.91465668762194,6.91465668762194,6.91465668762194,6.91465668762194,0,0.0,1.0
2006-10-11,16.8,16.8,16.63,16.68,1000,6.88596516609654,6.88596516609654,6.81628575667771,6.83677970062442,2439.74513300122,0.0,1.0
2006-10-12,16.84,16.84,16.7,16.73,3200,6.90236032125391,6.90236032125391,6.84497727820311,6.85727364457114,7807.18442560392,0.0,1.0
2006-10-13,16.86,16.9,16.84,16.849,1200,6.9105578988326,6.92695305398997,6.90236032125391,6.90604923116432,2927.69415960147,0.0,1.0
2006-10-16,16.84,16.89,16.84,16.84,600,6.90236032125391,6.92285426520063,6.90236032125391,6.90236032125391,1463.84707980073,0.0,1.0
2006-10-17,16.75,16.93,16.51,16.85,5600,6.86547122214982,6.939249420358,6.76710029120559,6.90645911004326,13662.5727448069,0.0,1.0
2006-10-18,16.89,16.89,16.87,16.88,500,6.92285426520063,6.92285426520063,6.91465668762194,6.91875547641129,1219.87256650061,0.0,1.0
2006-10-19,16.77,16.77,16.77,16.77,100,6.87366879972851,6.87366879972851,6.87366879972851,6.87366879972851,243.974513300122,0.0,1.0
2006-10-20,16.67,16.8001,16.6,16.75,2500,6.83268091183508,6.88600615398443,6.80398939030968,6.86547122214982,6099.36283250306,0.0,1.0
2006-10-23,16.39,16.39,16.39,16.39,100,6.71791482573347,6.71791482573347,6.71791482573347,6.71791482573347,243.974513300122,0.0,1.0
2006-10-24,16.5,16.5,16.5,16.5,1500,6.76300150241624,6.76300150241624,6.76300150241624,6.76300150241624,3659.61769950184,0.0,1.0
2006-10-25,16.529,16.529,16.5,16.5,3900,6.77488798990534,6.77488798990534,6.76300150241624,6.76300150241624,9515.00601870477,0.0,1.0
2006-10-26,16.5,16.5,16.5,16.5,1900,6.76300150241624,6.76300150241624,6.76300150241624,6.76300150241624,4635.51575270233,0.0,1.0
2006-10-27,16.45,16.53,16.45,16.45,1700,6.74250755846953,6.77529786878427,6.74250755846953,6.74250755846953,4147.56672610208,0.0,1.0
2006-10-30,16.45,16.55,16.31,16.31,3300,6.74250755846953,6.78349544636296,6.68512451541872,6.68512451541872,8051.15893890404,0.0,1.0
2006-10-31,16.73,16.77,16.5,16.77,700,6.85727364457114,6.87366879972851,6.76300150241624,6.87366879972851,1707.82159310086,0.0,1.0
2006-11-01,16.6588,16.807,16.5,16.807,3900,6.82809026839101,6.88883431824908,6.76300150241624,6.88883431824908,9515.00601870478,0.0,1.0
2006-11-02,16.85,16.85,16.62,16.72,1200,6.90645911004326,6.90645911004326,6.81218696788836,6.85317485578179,2927.69415960147,0.0,1.0
2006-11-03,16.647,16.647,16.647,16.647,700,6.82325369761959,6.82325369761959,6.82325369761959,6.82325369761959,1707.82159310086,0.0,1.0
2006-11-06,16.7,16.85,16.7,16.85,3400,6.84497727820311,6.90645911004326,6.84497727820311,6.90645911004326,8295.13345220416,0.0,1.0
2006-11-07,16.49,16.77,16.48,16.53,7600,6.7589027136269,6.87366879972851,6.75480392483756,6.77529786878427,18542.0630108093,0.0,1.0
2006-11-08,16.61,16.61,16.61,16.61,300,6.80808817909902,6.80808817909902,6.80808817909902,6.80808817909902,731.923539900367,0.0,1.0
2006-11-09,16.85,16.85,16.75,16.83,3300,6.90645911004326,6.90645911004326,6.86547122214982,6.89826153246457,8051.15893890404,0.0,1.0
2006-11-10,16.638,16.65,16.6,16.65,1000,6.81956478770918,6.82448333425639,6.80398939030968,6.82448333425639,2439.74513300122,0.0,1.0
2006-11-13,16.6,16.6,15.5,15.98,28600,6.80398939030968,6.80398939030968,6.35312262348193,6.5498644853704,69776.710803835,0.0,1.0
2006-11-14,16.41,16.55,16.32,16.32,5600,6.72611240331216,6.78349544636296,6.68922330420807,6.68922330420807,13662.5727448068,0.0,1.0
2006-11-15,16.61,16.61,16.32,16.5,13300,6.80808817909902,6.80808817909902,6.68922330420807,6.76300150241624,32448.6102689163,0.0,1.0
2006-11-16,16.63,16.83,16.27,16.82,3000,6.81628575667771,6.89826153246457,6.66872936026135,6.89416274367523,7319.23539900367,0.0,1.0
2006-11-17,16.65,16.65,16.5425,16.65,3300,6.82448333425639,6.82448333425639,6.78042135477095,6.82448333425639,8051.15893890404,0.0,1.0
2006-11-20,16.75,16.758,16.65,16.65,2500,6.86547122214982,6.8687502531813,6.82448333425639,6.82448333425639,6099.36283250306,0.0,1.0
2006-11-21,16.77,16.85,16.77,16.83,1500,6.87366879972851,6.90645911004326,6.87366879972851,6.89826153246457,3659.61769950184,0.0,1.0
2006-11-22,16.61,16.61,16.4885,16.53,4600,6.80808817909902,6.80808817909902,6.7582878953085,6.77529786878427,11222.8276118056,0.0,1.0
2006-11-24,16.5,16.5,16.5,16.5,1100,6.76300150241624,6.76300150241624,6.76300150241624,6.76300150241624,2683.71964630135,0.0,1.0
2006-11-27,16.675,16.675,16.55,16.55,1700,6.83473030622975,6.83473030622975,6.78349544636296,6.78349544636296,4147.56672610208,0.0,1.0
2006-11-28,16.59,16.59,16.02,16.5,8700,6.79989060152033,6.79989060152033,6.56625964052777,6.76300150241624,21225.7826571107,0.0,1.0
2006-11-29,16.516,16.516,16.32,16.32,800,6.76955956447919,6.76955956447919,6.68922330420807,6.68922330420807,1951.79610640098,0.0,1.0
2006-11-30,16.72,16.75,16.5,16.58,3900,6.85317485578179,6.86547122214982,6.76300150241624,6.79579181273099,9515.00601870478,0.0,1.0
2006-12-01,16.52,16.52,16.52,16.52,500,6.77119907999493,6.77119907999493,6.77119907999493,6.77119907999493,1219.87256650061,0.0,1.0
2006-12-04,16.61,16.61,16.5,16.5,8500,6.80808817909902,6.80808817909902,6.76300150241624,6.76300150241624,20737.8336305104,0.0,1.0
2006-12-05,16.6,16.67,16.56,16.64,3300,6.80398939030968,6.83268091183508,6.7875942351523,6.82038454546705,8051.15893890404,0.0,1.0
2006-12-06,16.75,16.75,16.51,16.69,8900,6.86547122214982,6.86547122214982,6.76710029120559,6.84087848941377,21713.7316837109,0.0,1.0
2006-12-07,16.58,16.65,16.5101,16.5101,1500,6.79579181273099,6.82448333425639,6.76714127909348,6.76714127909348,3659.61769950184,0.0,1.0
2006-12-08,16.59,16.59,16.48,16.55,5900,6.79989060152033,6.79989060152033,6.75480392483756,6.78349544636296,14394.4962847072,0.0,1.0
2006-12-11,16.79,16.79,16.5,16.55,14300,6.8818663773072,6.8818663773072,6.76300150241624,6.78349544636296,34888.3554019175,0.0,1.0
2006-12-12,16.95,16.95,16.71,16.79,8900,6.94744699793669,6.94744699793669,6.84907606699245,6.8818663773072,21713.7316837109,0.0,1.0
2006-12-13,17.0,17.0,16.73,16.73,17100,6.9679409418834,6.9679409418834,6.85727364457114,6.85727364457114,41719.641774321,0.0,1.0
2006-12-14,16.72,17.0,16.72,17.0,4700,6.85317485578179,6.9679409418834,6.85317485578179,6.9679409418834,11466.8021251058,0.0,1.0
2006-12-15,16.72,16.72,16.72,16.72,0,6.85317485578179,6.85317485578179,6.85317485578179,6.85317485578179,0,0.0,1.0
2006-12-18,16.52,16.74,16.52,16.74,1800,6.77119907999493,6.86137243336048,6.77119907999493,6.86137243336048,4391.5412394022,0.0,1.0
2006-12-19,16.55,16.5501,16.55,16.5501,1000,6.78349544636296,6.78353643425085,6.78349544636296,6.78353643425085,2439.74513300122,0.0,1.0
2006-12-20,16.8,16.8,16.8,16.8,200,6.88596516609654,6.88596516609654,6.88596516609654,6.88596516609654,487.949026600245,0.0,1.0
2006-12-21,16.7925,16.7925,16.7925,16.7925,200,6.88289107450453,6.88289107450453,6.88289107450453,6.88289107450453,487.949026600245,0.0,1.0
2006-12-22,16.79,16.79,16.79,16.79,0,6.8818663773072,6.8818663773072,6.8818663773072,6.8818663773072,0,0.0,1.0
2006-12-26,16.7,16.7,16.7,16.7,200,6.84497727820311,6.84497727820311,6.84497727820311,6.84497727820311,487.949026600245,0.0,1.0
2006-12-27,16.68,16.68,16.5901,16.6,500,6.83677970062442,6.83677970062442,6.79993158940823,6.80398939030968,1219.87256650061,0.0,1.0
2006-12-28,16.91,16.91,16.8,16.8899,1000,6.93105184277932,6.93105184277932,6.88596516609654,6.92281327731274,2439.74513300122,0.0,1.0
2006-12-29,16.718,16.9712,16.718,16.8,900,6.85235509802393,6.9561364301701,6.85235509802393,6.88596516609654,2195.7706197011,0.0,1.0
2007-01-03,16.63,16.84,16.62,16.84,5700,6.81628575667771,6.90236032125391,6.81218696788836,6.90236032125391,13906.547258107,0.0,1.0
2007-01-04,16.75,16.822,16.75,16.75,2200,6.93105184277932,6.96084502084977,6.93105184277932,6.93105184277932,5316.65335015346,0.16,1.0
2007-01-05,16.6382,16.82,16.41,16.82,13700,6.88478965794214,6.96001743257003,6.79036183522439,6.96001743257003,33108.2504077738,0.0,1.0
2007-01-08,16.63,16.83,16.63,16.83,300,6.88139654599522,6.96415537396871,6.88139654599522,6.96415537396871,724.998184111837,0.0,1.0
2007-01-09,16.7,16.82,16.68,16.75,3000,6.91036213578594,6.96001743257003,6.9020862529886,6.93105184277932,7249.98184111837,0.0,1.0
2007-01-10,16.7,16.82,16.7,16.82,600,6.91036213578594,6.96001743257003,6.91036213578594,6.96001743257003,1449.99636822367,0.0,1.0
2007-01-11,16.7,16.7,16.7,16.7,2000,6.91036213578594,6.91036213578594,6.91036213578594,6.91036213578594,4833.32122741224,0.0,1.0
2007-01-12,16.49,16.63,16.49,16.52,5200,6.82346536641379,6.88139654599522,6.82346536641379,6.83587919060981,12566.6351912718,0.0,1.0
2007-01-16,16.61,16.61,16.48,16.5,3400,6.87312066319788,6.87312066319788,6.81932742501511,6.82760330781246,8216.64608660081,0.0,1.0
2007-01-17,16.61,16.61,16.61,16.61,0,6.87312066319788,6.87312066319788,6.87312066319788,6.87312066319788,0,0.0,1.0
2007-01-18,16.41,16.5201,16.41,16.5,1300,6.79036183522439,6.8359205700238,6.79036183522439,6.82760330781246,3141.65879781796,0.0,1.0
2007-01-19,16.31,16.5,16.12,16.4,7700,6.74898242123765,6.82760330781246,6.67036153466284,6.78622389382572,18608.2867255371,0.0,1.0
2007-01-22,16.32,16.7,16.05,16.45,6600,6.75312036263632,6.91036213578594,6.64139594487212,6.80691360081909,15949.9600504604,0.0,1.0
2007-01-23,16.48,16.55,16.25,16.2501,4700,6.81932742501511,6.84829301480583,6.7241547728456,6.72419615225959,11358.3048844188,0.0,1.0
2007-01-24,16.48,16.612,16.476,16.612,900,6.81932742501511,6.87394825147761,6.81767224845564,6.87394825147761,2174.99455233551,0.0,1.0
2007-01-25,16.21,16.43,16.21,16.25,3800,6.70760300725091,6.79863771802174,6.70760300725091,6.7241547728456,9183.31033208326,0.0,1.0
2007-01-26,16.55,16.55,16.25,16.25,1500,6.84829301480583,6.84829301480583,6.7241547728456,6.7241547728456,3624.99092055918,0.0,1.0
2007-01-29,16.54,16.6601,16.4,16.4,6100,6.84415507340716,6.89385174960523,6.78622389382572,6.78622389382572,14741.6297436073,0.0,1.0
2007-01-30,16.5,16.54,16.4,16.4,3300,6.82760330781246,6.84415507340716,6.78622389382572,6.78622389382572,7974.9800252302,0.0,1.0
2007-01-31,16.53,16.62,16.25,16.62,3000,6.84001713200848,6.87725860459655,6.7241547728456,6.87725860459655,7249.98184111837,0.0,1.0
2007-02-01,16.59,16.59,16.434,16.504,4300,6.86484478040053,6.86484478040053,6.80029289458121,6.82925848437193,10391.6406389363,0.0,1.0
2007-02-02,16.54,16.54,16.426,16.5,2500,6.84415507340716,6.84415507340716,6.79698254146227,6.82760330781246,6041.6515342653,0.0,1.0
2007-02-05,16.55,16.55,16.5,16.5243,3000,6.84829301480583,6.84829301480583,6.82760330781246,6.83765850541124,7249.98184111836,0.0,1.0
2007-02-06,16.55,16.69,16.439,16.6,8800,6.84829301480583,6.90622419438727,6.80236186528055,6.8689827217992,21266.6134006139,0.0,1.0
2007-02-07,16.36,16.64,16.29,16.29,3000,6.76967212823102,6.8855344873939,6.7407065384403,6.7407065384403,7249.98184111836,0.0,1.0
2007-02-08,16.3501,16.3501,16.3501,16.3501,300,6.76557556624633,6.76557556624633,6.76557556624633,6.76557556624633,724.998184111837,0.0,1.0
2007-02-09,16.5,16.63,16.5,16.5,1600,6.82760330781246,6.88139654599522,6.82760330781246,6.82760330781246,3866.65698192979,0.0,1.0
2007-02-12,16.5,16.64,16.5,16.64,2000,6.82760330781246,6.8855344873939,6.82760330781246,6.8855344873939,4833.32122741224,0.0,1.0
2007-02-13,16.36,16.67,16.36,16.6699,3700,6.76967212823102,6.89794831158992,6.76967212823102,6.89790693217593,8941.64427071265,0.0,1.0
2007-02-14,16.36,16.36,16.36,16.36,200,6.76967212823102,6.76967212823102,6.76967212823102,6.76967212823102,483.332122741224,0.0,1.0
2007-02-15,16.49,16.49,16.35,16.35,900,6.82346536641379,6.82346536641379,6.76553418683235,6.76553418683235,2174.99455233551,0.0,1.0
2007-02-16,16.5,16.5,16.36,16.5,600,6.82760330781246,6.82760330781246,6.76967212823102,6.82760330781246,1449.99636822367,0.0,1.0
2007-02-20,16.3,16.436,16.18,16.3,3900,6.74484447983898,6.80112048286095,6.69518918305489,6.74484447983898,9424.97639345387,0.0,1.0
2007-02-21,16.4,16.4,16.4,16.4,100,6.78622389382572,6.78622389382572,6.78622389382572,6.78622389382572,241.666061370612,0.0,1.0
2007-02-22,16.4,16.68,16.4,16.68,3800,6.78622389382572,6.9020862529886,6.78622389382572,6.9020862529886,9183.31033208326,0.0,1.0
2007-02-23,16.45,16.75,16.45,16.67,5900,6.80691360081909,6.93105184277932,6.80691360081909,6.89794831158992,14258.2976208661,0.0,1.0
2007-02-26,16.58,16.59,16.58,16.58,500,6.86070683900185,6.86484478040053,6.86070683900185,6.86070683900185,1208.33030685306,0.0,1.0
2007-02-27,16.48,16.48,16.3,16.38,900,6.81932742501511,6.81932742501511,6.74484447983898,6.77794801102837,2174.99455233551,0.0,1.0
2007-02-28,16.57,16.5899,16.33,16.5899,1000,6.85656889760318,6.86480340098654,6.757258304035,6.86480340098654,2416.66061370612,0.0,1.0
2007-03-01,16.57,16.57,16.57,16.57,1,6.85656889760318,6.85656889760318,6.85656889760318,6.85656889760318,2.41666061370612,0.0,1.0
2007-03-02,16.5,16.5,16.5,16.5,100,6.82760330781246,6.82760330781246,6.82760330781246,6.82760330781246,241.666061370612,0.0,1.0
2007-03-05,16.37,16.4,16.3,16.4,900,6.7738100696297,6.78622389382572,6.74484447983898,6.78622389382572,2174.99455233551,0.0,1.0
2007-03-06,16.36,16.36,16.36,16.36,600,6.76967212823102,6.76967212823102,6.76967212823102,6.76967212823102,1449.99636822367,0.0,1.0
2007-03-07,16.36,16.36,16.36,16.36,0,6.76967212823102,6.76967212823102,6.76967212823102,6.76967212823102,0,0.0,1.0
2007-03-08,16.36,16.36,16.36,16.36,0,6.76967212823102,6.76967212823102,6.76967212823102,6.76967212823102,0,0.0,1.0
2007-03-09,16.36,16.36,16.36,16.36,0,6.76967212823102,6.76967212823102,6.76967212823102,6.76967212823102,0,0.0,1.0
2007-03-12,16.236,16.236,16.15,16.15,1400,6.71836165488746,6.71836165488746,6.68277535885886,6.68277535885886,3383.32485918857,0.0,1.0
2007-03-13,16.12,16.219,16.0,16.219,2400,6.67036153466284,6.71132715450972,6.62070623787875,6.71132715450972,5799.98547289469,0.0,1.0
2007-03-14,16.27,16.39,16.27,16.3899,300,6.73243065564295,6.78208595242704,6.73243065564295,6.78204457301306,724.998184111837,0.0,1.0
2007-03-15,16.06,16.09,16.06,16.09,600,6.64553388627079,6.65794771046682,6.64553388627079,6.65794771046682,1449.99636822367,0.0,1.0
2007-03-16,16.11,16.13,16.0,16.0,2600,6.66622359326417,6.67449947606151,6.62070623787875,6.62070623787875,6283.31759563591,0.0,1.0
2007-03-19,16.19,16.19,15.98,16.04,5100,6.69932712445356,6.69932712445356,6.6124303550814,6.63725800347345,12324.9691299012,0.0,1.0
2007-03-20,15.95,16.2,15.95,16.19,1500,6.60001653088538,6.70346506585223,6.60001653088538,6.69932712445356,3624.99092055918,0.0,1.0
2007-03-21,15.95,16.0033,15.95,16.0033,1600,6.60001653088538,6.62207175854031,6.60001653088538,6.62207175854031,3866.65698192979,0.0,1.0
2007-03-22,15.95,15.95,15.95,15.95,2700,6.60001653088538,6.60001653088538,6.60001653088538,6.60001653088538,6524.98365700652,0.0,1.0
2007-03-23,16.2,16.49,15.9412,15.9412,2400,6.70346506585223,6.82346536641379,6.59637514245454,6.59637514245454,5799.98547289469,0.0,1.0
2007-03-26,16.0,16.2099,15.95,16.04,8100,6.62070623787875,6.70756162783692,6.60001653088538,6.63725800347345,19574.9509710196,0.0,1.0
2007-03-27,15.89,16.01,15.64,16.0,3600,6.57518888249333,6.62484417927742,6.47174034752648,6.62070623787875,8699.97820934204,0.0,1.0
2007-03-28,15.99,16.22,15.81,16.05,1100,6.61656829648008,6.71174094864958,6.54208535130394,6.64139594487212,2658.32667507673,0.0,1.0
2007-03-29,15.9,15.9,15.8901,15.8901,700,6.57932682389201,6.57932682389201,6.57523026190732,6.57523026190732,1691.66242959428,0.0,1.0
2007-03-30,15.92,15.9201,15.8658,15.92,700,6.58760270668936,6.58764408610334,6.56517506430854,6.58760270668936,1691.66242959428,0.0,1.0
2007-04-02,15.78,15.94,15.5,15.75,10700,6.52967152710792,6.5958785894867,6.41380916794504,6.51725770291189,25858.2685666555,0.0,1.0
2007-04-03,15.92,16.1199,15.9,15.9,3600,6.58760270668936,6.67032015524885,6.57932682389201,6.57932682389201,8699.97820934203,0.0,1.0
2007-04-04,15.949,15.949,15.85,15.8501,2400,6.66787876982364,6.66787876982364,6.62648934113139,6.62653114863512,5740.59627077059,0.165,1.0
2007-04-05,15.85,15.88,15.75,15.88,3900,6.62648934113139,6.63903159225026,6.58468183740186,6.63903159225026,9328.46894000223,0.0,1.0
2007-04-09,16.05,16.05,15.95,15.95,1900,6.71010434859047,6.71010434859047,6.66829684486093,6.66829684486093,4544.63871436006,0.0,1.0
2007-04-10,16.0,16.04,15.76,16.0,11500,6.6892005967257,6.70592359821751,6.58886258777481,6.6892005967257,27507.0237974424,0.0,1.0
2007-04-11,16.108,16.108,15.93,15.93,1300,6.7343527007536,6.7343527007536,6.65993534411502,6.65993534411502,3109.48964666741,0.0,1.0
2007-04-12,15.911,16.05,15.84,16.0,4600,6.65199191840641,6.71010434859047,6.62230859075844,6.6892005967257,11002.809518977,0.0,1.0
2007-04-13,16.05,16.05,16.03,16.03,2400,6.71010434859047,6.71010434859047,6.70174284784456,6.70174284784456,5740.59627077059,0.0,1.0
2007-04-16,16.04,16.08,15.97,16.05,6200,6.70592359821751,6.72264659970933,6.67665834560684,6.71010434859047,14829.8736994907,0.0,1.0
2007-04-17,16.05,16.05,16.04,16.04,3200,6.71010434859047,6.71010434859047,6.70592359821751,6.70592359821751,7654.12836102746,0.0,1.0
2007-04-18,16.1188,16.1188,15.99,16.05,2900,6.73886791115639,6.73886791115639,6.68501984635274,6.71010434859047,6936.55382718113,0.0,1.0
2007-04-19,16.1,16.25,16.1,16.11,1700,6.73100810045523,6.79371935604954,6.73100810045523,6.73518885082819,4066.25569179584,0.0,1.0
2007-04-20,16.15,16.1986,16.14,16.14,1400,6.75191185232,6.77223029913256,6.74773110194705,6.74773110194705,3348.68115794952,0.0,1.0
2007-04-23,16.25,16.25,16.25,16.25,1500,6.79371935604954,6.79371935604954,6.79371935604954,6.79371935604954,3587.87266923162,0.0,1.0
2007-04-24,16.15,16.15,16.15,16.15,900,6.75191185232,6.75191185232,6.75191185232,6.75191185232,2152.72360153897,0.0,1.0
2007-04-25,16.152,16.22,16.15,16.22,3600,6.75274800239459,6.78117710493068,6.75191185232,6.78117710493068,8610.8944061559,0.0,1.0
2007-04-26,16.35,16.48,16.18,16.18,4600,6.83552685977907,6.88987661462747,6.76445410343886,6.76445410343886,11002.809518977,0.0,1.0
2007-04-27,16.17,16.59,16.17,16.39,3100,6.76027335306591,6.93586486872996,6.76027335306591,6.85224986127089,7414.93684974536,0.0,1.0
2007-04-30,16.14,16.53,16.11,16.45,2400,6.74773110194705,6.91078036649224,6.73518885082819,6.87733436350861,5740.5962707706,0.0,1.0
2007-05-01,16.36,16.36,16.14,16.3,1700,6.83970761015203,6.83970761015203,6.74773110194705,6.81462310791431,4066.25569179584,0.0,1.0
2007-05-02,16.17,16.27,16.11,16.23,1500,6.76027335306591,6.80208085679544,6.73518885082819,6.78535785530363,3587.87266923162,0.0,1.0
2007-05-03,16.27,16.27,16.27,16.27,500,6.80208085679544,6.80208085679544,6.80208085679544,6.80208085679544,1195.95755641054,0.0,1.0
2007-05-04,16.31,16.32,16.17,16.3,3200,6.81880385828726,6.82298460866021,6.76027335306591,6.81462310791431,7654.12836102746,0.0,1.0
2007-05-07,16.18,16.3,16.14,16.3,2400,6.76445410343886,6.81462310791431,6.74773110194705,6.81462310791431,5740.5962707706,0.0,1.0
2007-05-08,16.34,16.34,16.18,16.3,900,6.83134610940612,6.83134610940612,6.76445410343886,6.81462310791431,2152.72360153897,0.0,1.0
2007-05-09,16.18,16.35,16.18,16.35,2500,6.76445410343886,6.83552685977907,6.76445410343886,6.83552685977907,5979.78778205271,0.0,1.0
2007-05-10,16.25,16.25,16.1,16.19,2300,6.79371935604954,6.79371935604954,6.73100810045523,6.76863485381182,5501.40475948849,0.0,1.0
2007-05-11,16.1,16.25,16.1,16.12,1200,6.73100810045523,6.79371935604954,6.73100810045523,6.73936960120114,2870.2981353853,0.0,1.0
2007-05-14,16.23,16.23,15.75,16.12,3100,6.78535785530363,6.78535785530363,6.58468183740186,6.73936960120114,7414.93684974536,0.0,1.0
2007-05-15,16.25,16.266,15.98,16.2,1900,6.79371935604954,6.80040855664626,6.68083909597979,6.77281560418477,4544.63871436006,0.0,1.0
2007-05-16,16.22,16.3,16.22,16.3,1200,6.78117710493068,6.81462310791431,6.78117710493068,6.81462310791431,2870.2981353853,0.0,1.0
2007-05-17,16.22,16.22,16.22,16.22,400,6.78117710493068,6.78117710493068,6.78117710493068,6.78117710493068,956.766045128432,0.0,1.0
2007-05-18,16.15,16.22,16.02,16.22,2400,6.75191185232,6.78117710493068,6.69756209747161,6.78117710493068,5740.5962707706,0.0,1.0
2007-05-21,16.32,16.32,15.75,16.06,8100,6.82298460866021,6.82298460866021,6.58468183740186,6.71428509896342,19374.5124138508,0.0,1.0
2007-05-22,16.3,16.35,16.0,16.35,2100,6.81462310791431,6.83552685977907,6.6892005967257,6.83552685977907,5023.02173692427,0.0,1.0
2007-05-23,15.97,16.5,15.97,16.5,9000,6.67665834560684,6.89823811537338,6.67665834560684,6.89823811537338,21527.2360153897,0.0,1.0
2007-05-24,16.0,16.01,16.0,16.0,800,6.6892005967257,6.69338134709865,6.6892005967257,6.6892005967257,1913.53209025687,0.0,1.0
2007-05-25,16.0,16.0,16.0,16.0,0,6.6892005967257,6.6892005967257,6.6892005967257,6.6892005967257,0,0.0,1.0
2007-05-29,16.13,16.27,16.03,16.27,1100,6.74355035157409,6.80208085679544,6.70174284784456,6.80208085679544,2631.10662410319,0.0,1.0
2007-05-30,15.97,16.3299,15.97,16.04,3300,6.67665834560684,6.82712355152944,6.67665834560684,6.70592359821751,7893.31987230957,0.0,1.0
2007-05-31,15.93,16.04,15.93,15.97,1300,6.65993534411502,6.70592359821751,6.65993534411502,6.67665834560684,3109.48964666741,0.0,1.0
2007-06-01,15.9895,16.0,15.98,15.98,900,6.6848108088341,6.6892005967257,6.68083909597979,6.68083909597979,2152.72360153897,0.0,1.0
2007-06-04,16.0,16.0,15.95,15.95,2200,6.6892005967257,6.6892005967257,6.66829684486093,6.66829684486093,5262.21324820638,0.0,1.0
2007-06-05,16.16,16.19,16.15,16.19,700,6.75609260269296,6.76863485381182,6.75191185232,6.76863485381182,1674.34057897476,0.0,1.0
2007-06-06,15.97,16.09,15.97,16.09,2000,6.67665834560684,6.72682735008228,6.67665834560684,6.72682735008228,4783.83022564216,0.0,1.0
2007-06-07,16.0,16.0,15.77,15.77,3200,6.6892005967257,6.6892005967257,6.59304333814777,6.59304333814777,7654.12836102746,0.0,1.0
2007-06-08,15.65,16.0,15.5,15.93,12200,6.54287433367232,6.6892005967257,6.48016307807802,6.65993534411502,29181.3643764172,0.0,1.0
2007-06-11,15.99,15.99,15.75,15.75,5300,6.68501984635274,6.68501984635274,6.58468183740186,6.58468183740186,12677.1500979517,0.0,1.0
2007-06-12,16.08,16.08,15.9315,15.95,3700,6.72264659970933,6.72264659970933,6.66056245667097,6.66829684486093,8850.085917438,0.0,1.0
2007-06-13,16.27,16.27,16.11,16.24,1600,6.80208085679544,6.80208085679544,6.73518885082819,6.78953860567658,3827.06418051373,0.0,1.0
2007-06-14,15.85,16.2,15.81,16.1999,9400,6.62648934113139,6.77281560418477,6.60976633963958,6.77277379668104,22484.0020605182,0.0,1.0
2007-06-15,15.92,15.9464,15.88,15.88,3000,6.65575459374207,6.66679177472667,6.63903159225026,6.63903159225026,7175.74533846325,0.0,1.0
2007-06-18,16.05,16.05,15.9,15.95,1500,6.71010434859047,6.71010434859047,6.64739309299616,6.66829684486093,3587.87266923162,0.0,1.0
2007-06-19,15.95,16.05,15.95,16.05,800,6.66829684486093,6.71010434859047,6.66829684486093,6.71010434859047,1913.53209025687,0.0,1.0
2007-06-20,16.05,16.0601,16.0,16.04,7700,6.71010434859047,6.71432690646715,6.6892005967257,6.70592359821751,18417.7463687223,0.0,1.0
2007-06-21,16.37,16.48,16.09,16.09,2700,6.84388836052498,6.88987661462747,6.72682735008228,6.72682735008228,6458.17080461692,0.0,1.0
2007-06-22,16.2,16.2,15.98,16.08,4200,6.77281560418477,6.77281560418477,6.68083909597979,6.72264659970933,10046.0434738485,0.0,1.0
2007-06-25,16.29,16.29,16.18,16.2,2000,6.81044235754135,6.81044235754135,6.76445410343886,6.77281560418477,4783.83022564217,0.0,1.0
2007-06-26,16.27,16.45,16.2699,16.44,1100,6.80208085679544,6.87733436350861,6.80203904929172,6.87315361313566,2631.10662410319,0.0,1.0
2007-06-27,16.25,16.3,16.25,16.3,600,6.79371935604954,6.81462310791431,6.79371935604954,6.81462310791431,1435.14906769265,0.0,1.0
2007-06-28,16.5,16.5,16.23,16.23,8500,6.89823811537338,6.89823811537338,6.78535785530363,6.78535785530363,20331.2784589792,0.0,1.0
2007-06-29,17.0,17.0,16.49,16.5,7500,7.10727563402105,7.10727563402105,6.89405736500042,6.89823811537338,17939.3633461581,0.0,1.0
2007-07-02,17.5,17.5,16.9857,17.0,11000,7.31631315266873,7.31631315266873,7.10129716098773,7.10727563402105,26311.0662410319,0.0,1.0
2007-07-03,16.67,17.38,16.26,17.38,2910,6.96931087171359,7.26614414819329,6.79790010642249,7.26614414819329,6960.47297830935,0.0,1.0
2007-07-05,16.66,16.6667,16.5099,16.5099,900,7.03620287768085,7.03903256311184,6.97280947720426,6.97280947720426,2130.97891869514,0.17,1.0
2007-07-06,16.88,16.99,16.69,16.69,2400,7.12911792168383,7.17557544368533,7.04887311095398,7.04887311095398,5682.61044985373,0.0,1.0
2007-07-09,16.89,16.99,16.57,16.57,14300,7.13334133277488,7.17557544368533,6.99819217786144,6.99819217786144,33858.8872637118,0.0,1.0
2007-07-10,16.35,16.8842,16.35,16.7,4400,6.90527713385845,7.13089175434207,6.90527713385845,7.05309652204503,10418.1191580652,0.0,1.0
2007-07-11,16.5,16.538,16.5,16.53,400,6.96862830022413,6.9846772623701,6.96862830022413,6.98129853349726,947.101741642287,0.0,1.0
2007-07-12,16.5,16.93,16.5,16.93,2600,6.96862830022413,7.15023497713906,6.96862830022413,7.15023497713906,6156.16132067486,0.0,1.0
2007-07-13,16.5,16.5,16.5,16.5,0,6.96862830022413,6.96862830022413,6.96862830022413,6.96862830022413,0,0.0,1.0
2007-07-16,16.52,16.79,16.51,16.79,1000,6.97707512240622,7.09110722186443,6.97285171131517,7.09110722186443,2367.75435410572,0.0,1.0
2007-07-17,16.52,16.52,16.52,16.52,0,6.97707512240622,6.97707512240622,6.97707512240622,6.97707512240622,0,0.0,1.0
2007-07-18,16.34,16.5,16.34,16.5,1700,6.90105372276741,6.96862830022413,6.90105372276741,6.96862830022413,4025.18240197972,0.0,1.0
2007-07-19,16.3,16.3,16.3,16.3,1000,6.88416007840323,6.88416007840323,6.88416007840323,6.88416007840323,2367.75435410572,0.0,1.0
2007-07-20,16.47,16.47,16.47,16.47,100,6.95595806695099,6.95595806695099,6.95595806695099,6.95595806695099,236.775435410572,0.0,1.0
2007-07-23,16.6,16.6,16.47,16.47,900,7.01086241113458,7.01086241113458,6.95595806695099,6.95595806695099,2130.97891869514,0.0,1.0
2007-07-24,16.15,16.31,16.01,16.31,3500,6.82080891203755,6.88838348949427,6.76168115676293,6.88838348949427,8287.14023937002,0.0,1.0
2007-07-25,15.94,16.12,15.94,16.1,2100,6.73211727912561,6.80813867876442,6.73211727912561,6.79969185658233,4972.28414362201,0.0,1.0
2007-07-26,16.0,16.0599,15.88,15.9,1900,6.75745774567188,6.78275597810724,6.70677681257934,6.71522363476143,4498.73327280086,0.0,1.0
2007-07-27,16.0,16.09,15.86,16.0499,2400,6.75745774567188,6.79546844549128,6.69832999039725,6.7785325670162,5682.61044985372,0.0,1.0
2007-07-30,15.85,16.0,15.85,16.0,900,6.69410657930621,6.75745774567188,6.69410657930621,6.75745774567188,2130.97891869514,0.0,1.0
2007-07-31,16.0,16.0,16.0,16.0,200,6.75745774567188,6.75745774567188,6.75745774567188,6.75745774567188,473.550870821143,0.0,1.0
2007-08-01,15.85,16.046,15.85,16.0,1500,6.69410657930621,6.77688543669069,6.69410657930621,6.75745774567188,3551.63153115857,0.0,1.0
2007-08-02,15.55,15.91,15.55,15.5601,1800,6.56740424657486,6.71944704585248,6.56740424657486,6.57166989177681,4261.95783739029,0.0,1.0
2007-08-03,15.74,15.9899,15.57,15.83,3100,6.64764905730471,6.75319210046993,6.57585106875695,6.68565975712412,7340.03849772773,0.0,1.0
2007-08-06,15.6501,15.6501,15.6501,15.6501,200,6.60968059159622,6.60968059159622,6.60968059159622,6.60968059159622,473.550870821143,0.0,1.0
2007-08-07,15.6,15.65,15.5,15.65,4900,6.58852130203008,6.60963835748531,6.54628719111963,6.60963835748531,11601.996335118,0.0,1.0
2007-08-08,15.45,15.99,14.85,15.99,6175,6.52517013566441,6.75323433458084,6.27176547020171,6.75323433458084,14620.8831366028,0.0,1.0
2007-08-09,14.67,15.56,13.6,15.56,18400,6.19574407056291,6.5716276576659,5.7438390838211,6.5716276576659,43566.6801155452,0.0,1.0
2007-08-10,15.0,15.0,14.6301,14.8299,1600,6.33511663656739,6.33511663656739,6.17889266030964,6.26327641390871,3788.40696656915,0.0,1.0
2007-08-13,15.74,16.0,14.82,16.0,11400,6.64764905730471,6.75745774567188,6.25909523692858,6.75745774567188,26992.3996368052,0.0,1.0
2007-08-14,15.3,15.35,15.3,15.34,2000,6.46181896929874,6.48293602475396,6.46181896929874,6.47871261366291,4735.50870821143,0.0,1.0
2007-08-15,15.4,15.58,15.4,15.4,2500,6.50405308020918,6.58007447984799,6.50405308020918,6.50405308020918,5919.3858852643,0.0,1.0
2007-08-16,14.75,15.254,14.51,15.254,7500,6.22953135929126,6.44239127827993,6.12816949310619,6.44239127827993,17758.1576557929,0.0,1.0
2007-08-17,15.1899,15.8899,15.0,15.8899,3400,6.41531921318633,6.71095798955948,6.33511663656739,6.71095798955948,8050.36480395944,0.0,1.0
2007-08-20,15.66,15.68,15.16,15.45,3100,6.61386176857635,6.62230859075844,6.40269121402411,6.52517013566441,7340.03849772773,0.0,1.0
2007-08-21,15.26,16.05,15.26,16.05,1400,6.44492532493456,6.7785748011271,6.44492532493456,6.7785748011271,3314.856095748,0.0,1.0
2007-08-22,15.569,15.569,15.25,15.25,1600,6.57542872764784,6.57542872764784,6.44070191384351,6.44070191384351,3788.40696656915,0.0,1.0
2007-08-23,15.23,15.74,15.23,15.74,3000,6.43225509166142,6.64764905730471,6.43225509166142,6.64764905730471,7103.26306231715,0.0,1.0
2007-08-24,15.4761,15.53,14.67,15.53,4100,6.53619323861204,6.55895742439277,6.19574407056291,6.55895742439277,9707.79285183344,0.0,1.0
2007-08-27,15.32,15.32,15.25,15.26,3100,6.47026579148083,6.47026579148083,6.44070191384351,6.44492532493456,7340.03849772772,0.0,1.0
2007-08-28,15.25,15.2772,15.25,15.25,1100,6.44070191384351,6.45218959201115,6.44070191384351,6.44070191384351,2604.52978951629,0.0,1.0
2007-08-29,15.27,15.5,15.27,15.48,1600,6.4491487360256,6.54628719111963,6.4491487360256,6.53784036893754,3788.40696656915,0.0,1.0
2007-08-30,15.23,15.5,15.23,15.39,1100,6.43225509166142,6.54628719111963,6.43225509166142,6.49982966911814,2604.52978951629,0.0,1.0
2007-08-31,15.25,15.62,15.15,15.62,3700,6.44070191384351,6.59696812421217,6.39846780293306,6.59696812421217,8760.69111019116,0.0,1.0
2007-09-04,16.0,16.0201,15.75,15.75,4300,6.75745774567188,6.76594680196488,6.65187246839576,6.65187246839576,10181.3437226546,0.0,1.0
2007-09-05,15.34,16.01,15.34,16.0,3700,6.47871261366291,6.76168115676293,6.47871261366291,6.75745774567188,8760.69111019116,0.0,1.0
2007-09-06,15.24,15.34,15.24,15.3399,900,6.43647850275247,6.47871261366291,6.43647850275247,6.47867037955201,2130.97891869514,0.0,1.0
2007-09-07,15.3099,15.3099,15.15,15.15,1200,6.46600014627887,6.46600014627887,6.39846780293306,6.39846780293306,2841.30522492686,0.0,1.0
2007-09-10,14.9,15.02,14.9,14.95,4400,6.29288252565694,6.34356345874948,6.29288252565694,6.31399958111216,10418.1191580652,0.0,1.0
2007-09-11,14.53,14.95,14.53,14.9,7500,6.13661631528828,6.31399958111216,6.13661631528828,6.29288252565694,17758.1576557929,0.0,1.0
2007-09-12,15.22,15.22,14.5,14.54,3900,6.42803168057038,6.42803168057038,6.12394608201514,6.14083972637932,9234.24198101229,0.0,1.0
2007-09-13,14.89,15.45,14.89,15.45,1000,6.28865911456589,6.52517013566441,6.28865911456589,6.52517013566441,2367.75435410572,0.0,1.0
2007-09-14,14.9999,14.9999,14.9999,14.9999,100,6.33507440245648,6.33507440245648,6.33507440245648,6.33507440245648,236.775435410572,0.0,1.0
2007-09-17,14.89,14.89,14.89,14.89,100,6.28865911456589,6.28865911456589,6.28865911456589,6.28865911456589,236.775435410572,0.0,1.0
2007-09-18,14.6,14.8,14.51,14.5501,3800,6.16618019292559,6.25064841474649,6.12816949310619,6.14510537158128,8997.46654560173,0.0,1.0
2007-09-19,15.036,15.508,14.95,15.0,2900,6.35032091649515,6.54966591999247,6.31399958111216,6.33511663656739,6866.48762690658,0.0,1.0
2007-09-20,15.01,15.02,14.73,15.0,1900,6.33934004765843,6.34356345874948,6.22108453710918,6.33511663656739,4498.73327280087,0.0,1.0
2007-09-21,15.0,15.44,14.75,15.38,7700,6.33511663656739,6.52094672457336,6.22953135929126,6.4956062580271,18231.708526614,0.0,1.0
2007-09-24,15.33,15.4099,15.33,15.4099,200,6.47448920257187,6.50823425718932,6.47448920257187,6.50823425718932,473.550870821144,0.0,1.0
2007-09-25,15.05,15.38,15.05,15.38,1100,6.35623369202261,6.4956062580271,6.35623369202261,6.4956062580271,2604.52978951629,0.0,1.0
2007-09-26,15.16,15.16,15.15,15.15,600,6.40269121402411,6.40269121402411,6.39846780293306,6.39846780293306,1420.65261246343,0.0,1.0
2007-09-27,15.01,15.64,15.01,15.1601,3400,6.33934004765843,6.60541494639426,6.33934004765843,6.40273344813502,8050.36480395944,0.0,1.0
2007-09-28,15.08,15.08,15.078,15.078,600,6.36890392529575,6.36890392529575,6.36805924307754,6.36805924307754,1420.65261246343,0.0,1.0
2007-10-01,15.15,15.74,15.15,15.3,1600,6.39846780293306,6.64764905730471,6.39846780293306,6.46181896929874,3788.40696656915,0.0,1.0
2007-10-02,15.19,15.238,15.19,15.238,2100,6.41536144729724,6.43563382053426,6.41536144729724,6.43563382053426,4972.28414362201,0.0,1.0
2007-10-03,15.27,15.488,15.23,15.23,900,6.4491487360256,6.54121909781038,6.43225509166142,6.43225509166142,2130.97891869515,0.0,1.0
2007-10-04,15.35,15.35,15.27,15.27,1200,6.55684571884725,6.55684571884725,6.52267323301612,6.52267323301612,2809.27762979886,0.175,1.0
2007-10-05,15.5,15.55,15.44,15.448,4200,6.62091912978061,6.64227693342506,6.59528976540726,6.59870701399038,9832.47170429601,0.0,1.0
2007-10-08,15.35,15.5,15.35,15.5,400,6.55684571884725,6.62091912978061,6.55684571884725,6.62091912978061,936.42587659962,0.0,1.0
2007-10-09,15.2,15.489,15.2,15.489,2000,6.49277230791389,6.61622041297883,6.49277230791389,6.61622041297883,4682.1293829981,0.0,1.0
2007-10-10,15.2,15.32,15.19,15.19,800,6.49277230791389,6.54403103666057,6.48850074718499,6.48850074718499,1872.85175319924,0.0,1.0
2007-10-11,15.05,15.13,15.0,15.0,6300,6.42869889698053,6.46287138281165,6.40734109333607,6.40734109333607,14748.707556444,0.0,1.0
2007-10-12,15.36,15.66,14.99,15.05,2500,6.56111727957614,6.68926410144286,6.40306953260718,6.42869889698053,5852.66172874762,0.0,1.0
2007-10-15,15.32,15.55,15.32,15.55,500,6.54403103666057,6.64227693342506,6.54403103666057,6.64227693342506,1170.53234574953,0.0,1.0
2007-10-16,15.72,15.95,15.25,15.28,4300,6.7148934658162,6.81313936258069,6.51413011155834,6.52694479374501,10066.5781734459,0.0,1.0
2007-10-17,15.75,15.75,15.73,15.73,400,6.72770814800287,6.72770814800287,6.71916502654509,6.71916502654509,936.425876599621,0.0,1.0
2007-10-18,15.56,15.73,15.56,15.73,500,6.64654849415395,6.71916502654509,6.64654849415395,6.71916502654509,1170.53234574953,0.0,1.0
2007-10-19,15.16,15.7,15.16,15.7,1200,6.47568606499832,6.70635034435842,6.47568606499832,6.70635034435842,2809.27762979886,0.0,1.0
2007-10-22,15.0,15.44,15.0,15.03,4100,6.40734109333607,6.59528976540726,6.40734109333607,6.42015577552274,9598.36523514611,0.0,1.0
2007-10-23,15.12,15.15,15.0,15.0,1600,6.45859982208276,6.47141450426943,6.40734109333607,6.40734109333607,3745.70350639848,0.0,1.0
2007-10-24,15.1189,15.1189,15.1189,15.1189,900,6.45812995040258,6.45812995040258,6.45812995040258,6.45812995040258,2106.95822234915,0.0,1.0
2007-10-25,15.4499,15.5,15.13,15.13,2100,6.59951861052886,6.62091912978061,6.46287138281165,6.46287138281165,4916.23585214801,0.0,1.0
2007-10-26,15.5,15.66,15.45,15.45,4000,6.62091912978061,6.68926410144286,6.59956132613615,6.59956132613615,9364.2587659962,0.0,1.0
2007-10-29,15.16,15.16,15.16,15.16,500,6.47568606499832,6.47568606499832,6.47568606499832,6.47568606499832,1170.53234574953,0.0,1.0
2007-10-30,15.338,15.58,15.28,15.58,2300,6.55171984597258,6.65509161561173,6.52694479374501,6.65509161561173,5384.44879044781,0.0,1.0
2007-10-31,15.26,15.67,15.26,15.67,700,6.51840167228723,6.69353566217175,6.51840167228723,6.69353566217175,1638.74528404934,0.0,1.0
2007-11-01,15.26,15.59,15.26,15.41,2200,6.51840167228723,6.65936317634062,6.51840167228723,6.58247508322059,5150.34232129791,0.0,1.0
2007-11-02,15.37,15.37,14.91,15.26,5100,6.56538884030503,6.56538884030503,6.36889704677605,6.51840167228723,11939.4299266452,0.0,1.0
2007-11-05,15.2184,15.27,15.0624,15.27,2800,6.50063197965504,6.52267323301612,6.43399563228435,6.52267323301612,6554.98113619735,0.0,1.0
2007-11-06,15.17,15.35,15.17,15.33,4000,6.47995762572721,6.55684571884725,6.47995762572721,6.54830259738946,9364.25876599621,0.0,1.0
2007-11-07,15.25,15.25,15.0101,15.0295,7000,6.51413011155834,6.51413011155834,6.41165536967225,6.4199421974863,16387.4528404934,0.0,1.0
2007-11-08,15.2399,15.545,15.03,15.07,3800,6.50981583522216,6.64014115306062,6.42015577552274,6.43724201843831,8896.04582769639,0.0,1.0
2007-11-09,15.0,15.27,15.0,15.03,1800,6.40734109333607,6.52267323301612,6.40734109333607,6.42015577552274,4213.91644469829,0.0,1.0
2007-11-12,15.18,15.18,14.75,14.75,3300,6.4842291864561,6.4842291864561,6.3005520751138,6.3005520751138,7725.51348194687,0.0,1.0
2007-11-13,14.85,15.1,14.5,14.52,2900,6.34326768240271,6.45005670062498,6.19376305689154,6.20230617834932,6789.08760534725,0.0,1.0
2007-11-14,15.2275,15.25,15.11,15.11,3400,6.50451909991833,6.51413011155834,6.45432826135387,6.45432826135387,7959.61995109678,0.0,1.0
2007-11-15,15.0,15.5,14.77,15.5,2600,6.40734109333607,6.62091912978061,6.30909519657158,6.62091912978061,6086.76819789753,0.0,1.0
2007-11-16,15.05,15.05,14.77,15.01,3300,6.42869889698053,6.42869889698053,6.30909519657158,6.41161265406496,7725.51348194686,0.0,1.0
2007-11-19,14.79,15.0,14.5,14.9999,5200,6.31763831802937,6.40734109333607,6.19376305689154,6.40729837772878,12173.5363957951,0.0,1.0
2007-11-20,14.56,14.7699,14.53,14.53,1100,6.21939242126488,6.3090524809643,6.20657773907821,6.20657773907821,2575.17116064896,0.0,1.0
2007-11-21,15.0,15.0,14.75,14.75,4100,6.40734109333607,6.40734109333607,6.3005520751138,6.3005520751138,9598.36523514611,0.0,1.0
2007-11-23,14.5501,14.6,14.5501,14.6,300,6.21516357614328,6.23647866418044,6.21516357614328,6.23647866418044,702.319407449715,0.0,1.0
2007-11-26,14.99,14.99,14.5101,14.5101,1400,6.40306953260718,6.40306953260718,6.19807733322772,6.19807733322772,3277.49056809867,0.0,1.0
2007-11-27,14.47,14.85,14.47,14.85,3000,6.18094837470486,6.34326768240271,6.18094837470486,6.34326768240271,7023.19407449716,0.0,1.0
2007-11-28,14.88,14.88,14.73,14.7301,1600,6.35608236458938,6.35608236458938,6.29200895365602,6.29205166926331,3745.70350639848,0.0,1.0
2007-11-29,14.85,14.86,14.54,14.54,1100,6.34326768240271,6.3475392431316,6.2108492998071,6.2108492998071,2575.17116064896,0.0,1.0
2007-11-30,14.85,14.9,14.85,14.9,1000,6.34326768240271,6.36462548604716,6.34326768240271,6.36462548604716,2341.06469149905,0.0,1.0
2007-12-03,14.55,14.73,14.5,14.73,4000,6.21512086053599,6.29200895365602,6.19376305689154,6.29200895365602,9364.2587659962,0.0,1.0
2007-12-04,14.5,14.6599,14.5,14.55,4500,6.19376305689154,6.2620653129465,6.19376305689154,6.21512086053599,10534.7911117457,0.0,1.0
2007-12-05,14.4499,14.5501,14.4499,14.45,3300,6.17236253763979,6.21516357614328,6.17236253763979,6.17240525324708,7725.51348194687,0.0,1.0
2007-12-06,14.69,14.69,14.2,14.45,9600,6.27492271074046,6.27492271074046,6.06561623502481,6.17240525324708,22474.2210383909,0.0,1.0
2007-12-07,14.68,14.77,14.63,14.6601,1400,6.27065115001157,6.30909519657158,6.24929334636712,6.26215074416108,3277.49056809867,0.0,1.0
2007-12-10,14.77,14.89,14.67,14.67,500,6.30909519657158,6.36035392531827,6.26637958928268,6.26637958928268,1170.53234574953,0.0,1.0
2007-12-11,14.65,14.75,14.65,14.75,1000,6.2578364678249,6.3005520751138,6.2578364678249,6.3005520751138,2341.06469149905,0.0,1.0
2007-12-12,14.5199,14.724,14.5199,14.7,2000,6.20226346274203,6.28944601721869,6.20226346274203,6.27919427146935,4682.1293829981,0.0,1.0
2007-12-13,14.52,14.52,14.52,14.52,600,6.20230617834932,6.20230617834932,6.20230617834932,6.20230617834932,1404.63881489943,0.0,1.0
2007-12-14,14.38,14.38,14.26,14.26,2900,6.14250432814485,6.14250432814485,6.09124559939816,6.09124559939816,6789.08760534724,0.0,1.0
2007-12-17,14.59,14.6,14.38,14.4,4100,6.23220710345155,6.23647866418044,6.14250432814485,6.15104744960263,9598.36523514611,0.0,1.0
2007-12-18,14.59,14.5901,14.38,14.5901,5000,6.23220710345155,6.23224981905884,6.14250432814485,6.23224981905884,11705.3234574953,0.0,1.0
2007-12-19,14.59,14.59,14.59,14.59,1969,6.23220710345155,6.23220710345155,6.23220710345155,6.23220710345155,4609.55637756163,0.0,1.0
2007-12-20,14.74,15.0,14.68,15.0,11100,6.29628051438491,6.40734109333607,6.27065115001157,6.40734109333607,25985.8180756395,0.0,1.0
2007-12-21,14.3,14.95,14.26,14.95,5394,6.10833184231372,6.38598328969162,6.09124559939816,6.38598328969162,12627.7029459459,0.0,1.0
2007-12-24,14.3101,14.6799,14.3101,14.45,500,6.1126461186499,6.27060843440428,6.1126461186499,6.17240525324708,1170.53234574953,0.0,1.0
2007-12-26,14.4,14.4101,14.4,14.41,1900,6.15104744960263,6.15536172593881,6.15104744960263,6.15531901033152,4448.0229138482,0.0,1.0
2007-12-27,14.3,14.59,14.26,14.5899,7000,6.10833184231372,6.23220710345155,6.09124559939816,6.23216438784426,16387.4528404934,0.0,1.0
2007-12-28,14.54,14.54,14.21,14.3999,8400,6.2108492998071,6.2108492998071,6.06988779575371,6.15100473399534,19664.943408592,0.0,1.0
2007-12-31,14.64,15.71,14.61,15.71,8000,6.25356490709601,6.71062190508731,6.24075022490933,6.71062190508731,18728.5175319924,0.0,1.0
2008-01-02,15.01,15.68,14.5,15.68,4000,6.41161265406496,6.69780722290064,6.19376305689154,6.69780722290064,9364.2587659962,0.0,1.0
2008-01-03,14.63,14.77,14.56,14.61,3500,6.32618143948715,6.38671906091765,6.2959126287719,6.31753320785422,8094.14027874469,0.18,1.0
2008-01-04,14.58,14.64,14.4,14.43,10600,6.30456086040483,6.33050555530361,6.22672677570847,6.23969912315786,24513.6819870553,0.0,1.0
2008-01-07,14.75,14.75,14.5,14.65,5100,6.37807082928472,6.37807082928472,6.26996793387311,6.33482967112008,11794.3186918851,0.0,1.0
2008-01-08,14.43,14.73,14.34,14.46,6600,6.23969912315786,6.36942259765179,6.20078208080969,6.25267147060726,15263.2359542043,0.0,1.0
2008-01-09,14.16,14.29,14.12,14.12,2000,6.12294799611333,6.17916150172736,6.10565153284747,6.10565153284747,4625.22301642554,0.0,1.0
2008-01-10,14.48,14.49,14.16,14.16,2900,6.26131970224018,6.26564381805665,6.12294799611333,6.12294799611333,6706.57337381704,0.0,1.0
2008-01-11,14.56,14.56,14.218,14.218,900,6.2959126287719,6.2959126287719,6.14802786784882,6.14802786784882,2081.35035739149,0.0,1.0
2008-01-14,14.5801,14.59,14.2701,14.56,4200,6.30460410156299,6.30888497622129,6.1705565112526,6.2959126287719,9712.96833449363,0.0,1.0
2008-01-15,14.75,14.75,14.7,14.75,1800,6.37807082928472,6.37807082928472,6.3564502502024,6.37807082928472,4162.70071478298,0.0,1.0
2008-01-16,14.5,14.68,14.26,14.5,7700,6.26996793387311,6.34780201856947,6.16618915427797,6.26996793387311,17807.1086132383,0.0,1.0
2008-01-17,14.25,14.74,14.25,14.74,4000,6.16186503846151,6.37374671346825,6.16186503846151,6.37374671346825,9250.44603285107,0.0,1.0
2008-01-18,14.69,14.73,14.38,14.6,1800,6.35212613438593,6.36942259765179,6.21807854407554,6.31320909203775,4162.70071478299,0.0,1.0
2008-01-22,14.58,14.58,13.95,14.31,8700,6.30456086040483,6.30456086040483,6.03214156396758,6.18780973336029,20119.7201214511,0.0,1.0
2008-01-23,14.55,14.55,14.02,14.33,11300,6.29158851295543,6.29158851295543,6.06241037468283,6.19645796499322,26132.5100428043,0.0,1.0
2008-01-24,14.45,14.6899,14.3,14.65,12600,6.24834735479079,6.35208289322777,6.18348561754383,6.33482967112008,29138.9050034809,0.0,1.0
2008-01-25,14.4999,14.6,14.25,14.4501,6800,6.26992469271495,6.31320909203775,6.16186503846151,6.24839059594896,15725.7582558468,0.0,1.0
2008-01-28,14.64,14.7,14.4,14.54,10700,6.33050555530361,6.3564502502024,6.22672677570847,6.28726439713897,24744.9431378766,0.0,1.0
2008-01-29,14.53,14.53,14.4,14.46,1400,6.28294028132251,6.28294028132251,6.22672677570847,6.25267147060726,3237.65611149787,0.0,1.0
2008-01-30,14.64,14.75,14.63,14.74,5800,6.33050555530361,6.37807082928472,6.32618143948715,6.37374671346825,13413.1467476341,0.0,1.0
2008-01-31,14.79,14.85,14.75,14.85,3100,6.39536729255058,6.42131198744936,6.37807082928472,6.42131198744936,7169.09567545958,0.0,1.0
2008-02-01,14.78,14.8,14.44,14.8,7300,6.39104317673411,6.39969140836704,6.24402323897433,6.39969140836704,16882.0640099532,0.0,1.0
2008-02-04,14.65,14.99,14.43,14.82,3900,6.33482967112008,6.48184960887986,6.23969912315786,6.40833963999997,9019.18488202979,0.0,1.0
2008-02-05,14.55,14.6099,14.4201,14.4201,700,6.29158851295543,6.31748996669605,6.23541824849956,6.23541824849956,1618.82805574894,0.0,1.0
2008-02-06,14.49,14.55,14.46,14.55,2700,6.26564381805665,6.29158851295543,6.25267147060726,6.29158851295543,6244.05107217448,0.0,1.0
2008-02-07,14.49,14.49,14.49,14.49,400,6.26564381805665,6.26564381805665,6.26564381805665,6.26564381805665,925.044603285108,0.0,1.0
2008-02-08,14.65,14.7999,14.59,14.59,4100,6.33482967112008,6.39964816720887,6.30888497622129,6.30888497622129,9481.70718367235,0.0,1.0
2008-02-11,14.65,14.7,14.55,14.55,8800,6.33482967112008,6.3564502502024,6.29158851295543,6.29158851295543,20350.9812722724,0.0,1.0
2008-02-12,14.7,14.75,14.62,14.6499,5600,6.3564502502024,6.37807082928472,6.32185732367068,6.33478642996191,12950.6244459915,0.0,1.0
2008-02-13,14.67,14.84,14.66,14.7999,3500,6.343477902753,6.4169878716329,6.33915378693654,6.39964816720887,8094.1402787447,0.0,1.0
2008-02-14,14.6,14.6899,14.6,14.65,12600,6.31320909203775,6.35208289322777,6.31320909203775,6.33482967112008,29138.9050034809,0.0,1.0
2008-02-15,14.6525,14.655,14.56,14.655,2500,6.33591070007419,6.33699172902831,6.2959126287719,6.33699172902831,5781.52877053193,0.0,1.0
2008-02-19,14.665,14.75,14.6,14.75,2000,6.34131584484477,6.37807082928472,6.31320909203775,6.37807082928472,4625.22301642554,0.0,1.0
2008-02-20,14.57,14.7,14.57,14.6,7200,6.30023674458836,6.3564502502024,6.30023674458836,6.31320909203775,16650.8028591319,0.0,1.0
2008-02-21,14.5,14.6,14.5,14.56,2000,6.26996793387311,6.31320909203775,6.26996793387311,6.2959126287719,4625.22301642554,0.0,1.0
2008-02-22,14.9,14.9,14.47,14.86,6800,6.44293256653168,6.44293256653168,6.25699558642372,6.42563610326582,15725.7582558468,0.0,1.0
2008-02-25,14.8,14.8,14.8,14.8,100,6.39969140836704,6.39969140836704,6.39969140836704,6.39969140836704,231.261150821277,0.0,1.0
2008-02-26,14.68,14.8,14.67,14.8,1100,6.34780201856947,6.39969140836704,6.343477902753,6.39969140836704,2543.87265903405,0.0,1.0
2008-02-27,14.68,14.68,14.68,14.68,200,6.34780201856947,6.34780201856947,6.34780201856947,6.34780201856947,462.522301642554,0.0,1.0
2008-02-28,14.71,14.8,14.68,14.8,1700,6.36077436601886,6.39969140836704,6.34780201856947,6.39969140836704,3931.43956396171,0.0,1.0
2008-02-29,14.5,14.76,14.5,14.6601,1700,6.26996793387311,6.38239494510118,6.26996793387311,6.3391970280947,3931.43956396171,0.0,1.0
2008-03-03,14.7899,14.7899,14.7899,14.7899,200,6.39532405139241,6.39532405139241,6.39532405139241,6.39532405139241,462.522301642554,0.0,1.0
2008-03-04,14.81,14.81,14.81,14.81,100,6.4040155241835,6.4040155241835,6.4040155241835,6.4040155241835,231.261150821277,0.0,1.0
2008-03-05,14.81,14.81,14.81,14.81,0,6.4040155241835,6.4040155241835,6.4040155241835,6.4040155241835,0,0.0,1.0
2008-03-06,14.69,14.756,14.5,14.65,2300,6.35212613438593,6.3806652987746,6.26996793387311,6.33482967112008,5319.00646888937,0.0,1.0
2008-03-07,14.6,14.8,14.55,14.6,3600,6.31320909203775,6.39969140836704,6.29158851295543,6.31320909203775,8325.40142956598,0.0,1.0
2008-03-10,14.64,14.64,14.55,14.55,14300,6.33050555530361,6.33050555530361,6.29158851295543,6.29158851295543,33070.3445674426,0.0,1.0
2008-03-11,14.7,14.7,14.7,14.7,5200,6.3564502502024,6.3564502502024,6.3564502502024,6.3564502502024,12025.5798427064,0.0,1.0
2008-03-12,14.6,14.6,14.6,14.6,400,6.31320909203775,6.31320909203775,6.31320909203775,6.31320909203775,925.044603285108,0.0,1.0
2008-03-13,14.65,14.74,14.65,14.7399,2200,6.33482967112008,6.37374671346825,6.33482967112008,6.37370347231009,5087.74531806809,0.0,1.0
2008-03-14,14.6,14.75,14.6,14.75,2900,6.31320909203775,6.37807082928472,6.31320909203775,6.37807082928472,6706.57337381704,0.0,1.0
2008-03-17,14.83,14.84,14.5,14.5,2200,6.41266375581643,6.4169878716329,6.26996793387311,6.26996793387311,5087.74531806809,0.0,1.0
2008-03-18,14.72,14.85,14.46,14.85,3000,6.36509848183533,6.42131198744936,6.25267147060726,6.42131198744936,6937.8345246383,0.0,1.0
2008-03-19,14.72,14.7201,14.72,14.7201,300,6.36509848183533,6.36514172299349,6.36509848183533,6.36514172299349,693.78345246383,0.0,1.0
2008-03-20,15.06,15.2,14.7,14.82,8500,6.51211841959511,6.57265604102561,6.3564502502024,6.40833963999997,19657.1978198085,0.0,1.0
2008-03-24,14.81,15.74,14.81,15.2,9200,6.4040155241835,6.80615829511468,6.4040155241835,6.57265604102561,21276.0258755575,0.0,1.0
2008-03-25,15.0,15.64,15.0,15.05,4000,6.48617372469632,6.76291713695003,6.48617372469632,6.50779430377865,9250.44603285108,0.0,1.0
2008-03-26,15.06,15.69,15.01,15.69,1300,6.51211841959511,6.78453771603235,6.49049784051279,6.78453771603235,3006.3949606766,0.0,1.0
2008-03-27,15.16,15.16,15.01,15.0101,500,6.55535957775975,6.55535957775975,6.49049784051279,6.49054108167095,1156.30575410638,0.0,1.0
2008-03-28,15.16,15.16,15.16,15.16,0,6.55535957775975,6.55535957775975,6.55535957775975,6.55535957775975,0,0.0,1.0
2008-03-31,15.15,15.35,15.01,15.26,11100,6.55103546194329,6.63751777827257,6.49049784051279,6.59860073592439,25669.9877411617,0.0,1.0
2008-04-01,15.59,15.62,15.25,15.25,3800,6.74129655786771,6.7542689053171,6.59427662010793,6.59427662010793,8787.92373120853,0.0,1.0
2008-04-02,15.4101,15.4101,15.41,15.41,500,6.66350571432952,6.66350571432952,6.66346247317136,6.66346247317136,1156.30575410638,0.0,1.0
2008-04-03,15.45,15.45,15.2899,15.3,4000,6.7607550790418,6.7607550790418,6.69069702802856,6.69511668021615,9140.99080316912,0.185,1.0
2008-04-04,15.445,15.45,15.31,15.31,5300,6.75856713241428,6.7607550790418,6.6994925734712,6.6994925734712,12111.8128141991,0.0,1.0
2008-04-07,15.5,15.7,15.41,15.69,1300,6.78263454531702,6.87015241041788,6.74325150602163,6.86577651716284,2970.82201102996,0.0,1.0
2008-04-08,15.42,15.75,15.42,15.5,5000,6.74762739927667,6.8920318766931,6.74762739927667,6.78263454531702,11426.2385039614,0.0,1.0
2008-04-09,15.745,15.75,15.52,15.52,1400,6.88984393006558,6.8920318766931,6.7913863318271,6.7913863318271,3199.34678110919,0.0,1.0
2008-04-10,15.8,15.85,15.5,15.5,1300,6.91391134296832,6.93579080924353,6.78263454531702,6.78263454531702,2970.82201102996,0.0,1.0
2008-04-11,15.45,15.85,15.45,15.85,500,6.7607550790418,6.93579080924353,6.7607550790418,6.93579080924353,1142.62385039614,0.0,1.0
2008-04-14,15.4,15.7001,15.4,15.45,1700,6.73887561276659,6.87019616935043,6.73887561276659,6.7607550790418,3884.92109134687,0.0,1.0
2008-04-15,15.9,15.9999,15.65,15.65,600,6.95767027551875,7.00138544913663,6.84827294414267,6.84827294414267,1371.14862047537,0.0,1.0
2008-04-16,15.87,16.05,15.87,16.0,4600,6.94454259575362,7.0233086743444,6.94454259575362,7.00142920806918,10512.1394236445,0.0,1.0
2008-04-17,15.87,15.9,15.87,15.9,900,6.94454259575362,6.95767027551875,6.94454259575362,6.95767027551875,2056.72293071305,0.0,1.0
2008-04-18,16.0,16.25,15.61,16.25,4300,7.00142920806918,7.11082653944526,6.83076937112249,7.11082653944526,9826.5651134068,0.0,1.0
2008-04-21,15.72,16.136,15.72,15.77,2100,6.87890419692797,7.06094135633777,6.87890419692797,6.90078366320319,4799.02017166379,0.0,1.0
2008-04-22,15.8,15.8,15.73,15.73,200,6.91391134296832,6.91391134296832,6.88328009018301,6.88328009018301,457.049540158455,0.0,1.0
2008-04-23,16.14,16.2399,15.9,15.95,900,7.06269171363979,7.10640688725767,6.95767027551875,6.97954974179396,2056.72293071305,0.0,1.0
2008-04-24,16.31,16.31,16.14,16.24,5600,7.13708189897552,7.13708189897552,7.06269171363979,7.10645064619022,12797.3871244368,0.0,1.0
2008-04-25,16.7499,16.75,16.28,16.5,6900,7.32957744326487,7.32962120219742,7.12395421921039,7.22022387082134,15768.2091354667,0.0,1.0
2008-04-28,16.77,17.4899,16.75,16.75,14400,7.33837298870751,7.65339354413807,7.32962120219742,7.32962120219742,32907.5668914088,0.0,1.0
2008-04-29,16.97,17.05,16.97,17.05,4900,7.42589085380837,7.46089799984872,7.42589085380837,7.46089799984872,11197.7137338822,0.0,1.0
2008-04-30,16.87,17.25,16.27,17.25,1800,7.38213192125794,7.54841586494959,7.11957832595535,7.54841586494959,4113.4458614261,0.0,1.0
2008-05-01,17.07,17.25,17.0,17.25,19000,7.46964978635881,7.54841586494959,7.4390185335735,7.54841586494959,43419.7063150533,0.0,1.0
2008-05-02,17.05,17.08,16.924,17.07,6100,7.46089799984872,7.47402567961385,7.40576174483517,7.46964978635881,13940.0109748329,0.0,1.0
2008-05-05,16.98,17.2,16.98,17.2,6000,7.43026674706342,7.52653639867437,7.43026674706342,7.52653639867437,13711.4862047537,0.0,1.0
2008-05-06,17.25,17.25,16.98,17.2,8400,7.54841586494959,7.54841586494959,7.43026674706342,7.52653639867437,19196.0806866551,0.0,1.0
2008-05-07,17.25,17.25,16.98,16.98,5300,7.54841586494959,7.54841586494959,7.43026674706342,7.43026674706342,12111.8128141991,0.0,1.0
2008-05-08,16.71,17.25,16.6,17.25,6900,7.31211762917725,7.54841586494959,7.26398280337177,7.54841586494959,15768.2091354667,0.0,1.0
2008-05-09,16.88,16.96,16.61,16.96,2000,7.38650781451298,7.42151496055333,7.26835869662682,7.42151496055333,4570.49540158456,0.0,1.0
2008-05-12,17.1274,17.1274,16.87,16.87,200,7.49476741364276,7.49476741364276,7.38213192125794,7.38213192125794,457.049540158455,0.0,1.0
2008-05-13,17.08,17.16,16.9909,17.16,900,7.47402567961385,7.5090328256542,7.43503647071141,7.5090328256542,2056.72293071305,0.0,1.0
2008-05-14,16.72,16.72,16.72,16.72,700,7.31649352243229,7.31649352243229,7.31649352243229,7.31649352243229,1599.6733905546,0.0,1.0
2008-05-15,17.17,17.17,17.17,17.17,1100,7.51340871890924,7.51340871890924,7.51340871890924,7.51340871890924,2513.77247087151,0.0,1.0
2008-05-16,17.1999,17.1999,17.07,17.19,2600,7.52649263974182,7.52649263974182,7.46964978635881,7.52216050541933,5941.64402205992,0.0,1.0
2008-05-19,16.93,17.15,16.86,17.01,1500,7.4083872807882,7.50465693239915,7.3777560280029,7.44339442682855,3427.87155118842,0.0,1.0
2008-05-20,16.93,16.93,16.93,16.93,0,7.4083872807882,7.4083872807882,7.4083872807882,7.4083872807882,0,0.0,1.0
2008-05-21,17.07,17.07,16.99,16.99,3800,7.46964978635881,7.46964978635881,7.43464264031846,7.43464264031846,8683.94126301066,0.0,1.0
2008-05-22,17.05,17.18,17.05,17.18,1100,7.46089799984872,7.51778461216428,7.46089799984872,7.51778461216428,2513.77247087151,0.0,1.0
2008-05-23,17.15,17.1501,17.0401,17.06,6600,7.50465693239915,7.5047006913317,7.45656586552623,7.46527389310376,15082.634825229,0.0,1.0
2008-05-27,17.1999,17.1999,17.15,17.15,600,7.52649263974182,7.52649263974182,7.50465693239915,7.50465693239915,1371.14862047537,0.0,1.0
2008-05-28,17.23,17.2436,17.0,17.24,5400,7.5396640784395,7.54561529326636,7.4390185335735,7.54403997169454,12340.3375842783,0.0,1.0
2008-05-29,17.25,17.25,17.23,17.25,4400,7.54841586494959,7.54841586494959,7.5396640784395,7.54841586494959,10055.089883486,0.0,1.0
2008-05-30,17.88,18.0,17.13,17.25,15300,7.82409714001731,7.87660785907783,7.49590514588907,7.54841586494959,34964.2898221219,0.0,1.0
2008-06-02,17.47,17.57,17.47,17.57,3500,7.64468551656054,7.68844444911097,7.64468551656054,7.68844444911097,7998.36695277297,0.0,1.0
2008-06-03,17.25,17.47,16.8,17.47,11200,7.54841586494959,7.64468551656054,7.35150066847264,7.64468551656054,25594.7742488735,0.0,1.0
2008-06-04,17.75,17.94,16.75,17.25,4100,7.76721052770175,7.85035249954757,7.32962120219742,7.54841586494959,9369.51557324834,0.0,1.0
2008-06-05,17.7211,17.7211,17.5101,17.54,800,7.75456419619467,7.75456419619467,7.66223284851326,7.67531676934584,1828.19816063382,0.0,1.0
2008-06-06,17.1,17.62,17.1,17.62,2100,7.48277746612394,7.71032391538619,7.48277746612394,7.71032391538619,4799.02017166378,0.0,1.0
2008-06-09,17.18,17.49,16.87,17.49,3700,7.51778461216428,7.65343730307062,7.38213192125794,7.65343730307062,8455.41649293143,0.0,1.0
2008-06-10,17.18,17.18,17.18,17.18,0,7.51778461216428,7.51778461216428,7.51778461216428,7.51778461216428,0,0.0,1.0
2008-06-11,17.25,17.25,16.0,16.16,4500,7.54841586494959,7.54841586494959,7.00142920806918,7.07144350014987,10283.6146535652,0.0,1.0
2008-06-12,17.02,17.2,16.75,16.75,5500,7.44777032008359,7.52653639867437,7.32962120219742,7.32962120219742,12568.8623543575,0.0,1.0
2008-06-13,17.0,17.1,16.75,17.1,7900,7.4390185335735,7.48277746612394,7.32962120219742,7.48277746612394,18053.456836259,0.0,1.0
2008-06-16,17.0,17.31,16.76,17.14,12100,7.4390185335735,7.57467122447984,7.33399709545247,7.50028103914411,27651.4971795866,0.0,1.0
2008-06-17,16.59,16.99,16.51,16.99,12800,7.25960691011673,7.43464264031846,7.22459976407639,7.43464264031846,29251.1705701412,0.0,1.0
2008-06-18,16.13,16.92,16.13,16.51,4800,7.05831582038474,7.40401138753316,7.05831582038474,7.22459976407639,10969.1889638029,0.0,1.0
2008-06-19,16.33,16.41,15.75,16.41,6500,7.14583368548561,7.18084083152595,6.8920318766931,7.18084083152595,14854.1100551498,0.0,1.0
2008-06-20,15.91,16.89,15.79,15.79,5400,6.96204616877379,7.39088370776803,6.90953544971327,6.90953544971327,12340.3375842783,0.0,1.0
2008-06-23,15.35,16.8,15.35,16.51,5900,6.71699614649137,7.35150066847264,6.71699614649137,7.22459976407639,13482.9614346744,0.0,1.0
2008-06-24,15.89,15.89,15.35,15.38,3200,6.9532943822637,6.9532943822637,6.71699614649137,6.7301238262565,7312.7926425353,0.0,1.0
2008-06-25,15.8,15.97,15.4,15.97,3200,6.91391134296832,6.98830152830405,6.73887561276659,6.98830152830405,7312.79264253529,0.0,1.0
2008-06-26,15.35,15.95,15.35,15.8,2800,6.71699614649137,6.97954974179396,6.71699614649137,6.91391134296832,6398.69356221838,0.0,1.0
2008-06-27,14.29,16.39,14.2895,15.58,816000,6.25315146145679,7.17208904501587,6.25293266679403,6.81764169135736,1864762.1238465,0.0,1.0
2008-06-30,13.65,14.87,13.65,14.35,34600,5.97309429313402,6.50695327024929,5.97309429313402,6.27940682098705,79069.5704474128,0.0,1.0
2008-07-01,13.36,14.0,13.07,13.81,14000,5.84619338873777,6.12625055706053,5.71929248434151,6.04310858521471,31993.4678110919,0.0,1.0
2008-07-02,13.19,13.95,12.88,13.31,21000,5.85494517524785,6.1923036538823,5.7173384273838,5.90821230345329,47308.7265054151,0.19,1.0
2008-07-03,13.68,13.95,13.11,13.19,6000,6.07245261542006,6.1923036538823,5.81943375644423,5.85494517524785,13516.7790015472,0.0,1.0
2008-07-07,13.02,14.13,13.02,14.13,10900,5.77948341029015,6.27220434619046,5.77948341029015,6.27220434619046,24555.4818528107,0.0,1.0
2008-07-08,14.2,14.22,13.22,13.22,16500,6.30327683764363,6.31215469234454,5.86826195729921,5.86826195729921,37171.1422542547,0.0,1.0
2008-07-09,14.4,14.63,13.54,13.54,10100,6.3920553846527,6.49415071371312,6.01030763251372,6.01030763251372,22753.2446526044,0.0,1.0
2008-07-10,14.65,14.65,13.76,14.34,18300,6.50302856841403,6.50302856841403,6.10796403422369,6.36542182054998,41226.1759547188,0.0,1.0
2008-07-11,14.17,14.7,13.15,14.57,16100,6.28996005559227,6.5252232051663,5.83718946584604,6.4675171496104,36270.0236541515,0.0,1.0
2008-07-14,14.29,14.56,13.82,14.24,10600,6.34322718379771,6.46307822225995,6.13459759832641,6.32103254704545,23879.6429027333,0.0,1.0
2008-07-15,15.14,16.13,14.03,16.13,22800,6.72053600858624,7.15998981628111,6.22781507268593,7.15998981628111,51363.7602058792,0.0,1.0
2008-07-16,15.9,15.9,15.0,15.25,10700,7.05789448722069,7.05789448722069,6.65839102567989,6.76936420944122,24104.9225527591,0.0,1.0
2008-07-17,16.24,16.42,15.66,16.34,12100,7.2088180171361,7.28871870944426,6.95136023080981,7.25320729064063,27258.8376531201,0.0,1.0
2008-07-18,16.15,16.3,16.01,16.3,11900,7.16886767098202,7.23545158123882,7.10672268807567,7.23545158123882,26808.2783530685,0.0,1.0
2008-07-21,16.4,16.42,16.25,16.28,2200,7.27984085474335,7.28871870944426,7.21325694448655,7.22657372653791,4956.15230056729,0.0,1.0
2008-07-22,17.88,17.88,16.01,16.01,18200,7.93680210261043,7.93680210261043,7.10672268807567,7.10672268807567,41000.896304693,0.0,1.0
2008-07-23,18.7,19.14,17.11,17.64,59300,8.3007941453476,8.49610694876754,7.59500469662553,7.83026784619955,133590.832465291,0.0,1.0
2008-07-24,18.77,18.95,18.04,18.69,9600,8.33186663680077,8.41176732910893,8.00782494021768,8.29635521799715,21626.8464024755,0.0,1.0
2008-07-25,18.99,19.0,17.19,18.88,8900,8.42952303851074,8.4339619658612,7.63051611542916,8.38069483765576,20049.888852295,0.0,1.0
2008-07-28,17.89,18.52,17.81,18.52,6200,7.94124102996089,8.22089345303944,7.90572961115726,8.22089345303944,13967.3383015987,0.0,1.0
2008-07-29,17.92,18.31,17.36,17.94,17900,7.95455781201225,8.12767597867992,7.70597788038686,7.96343566671315,40325.0573546157,0.0,1.0
2008-07-30,18.16,18.19,17.82,18.17,8100,8.06109206842312,8.07440885047448,7.91016853850771,8.06553099577358,18247.6516520887,0.0,1.0
2008-07-31,18.33,19.0,17.85,18.04,14900,8.13655383338083,8.4339619658612,7.92348532055907,8.00782494021768,33566.6678538421,0.0,1.0
2008-08-01,18.67,18.9,17.77,18.8,5100,8.28747736329624,8.38957269235666,7.88797390175545,8.34518341885213,11489.2621513151,0.0,1.0
2008-08-04,17.22,18.93,17.11,18.63,12100,7.64383289748052,8.40288947440802,7.59500469662553,8.26972165389443,27258.8376531201,0.0,1.0
2008-08-05,18.91,18.93,17.33,17.33,4000,8.39401161970712,8.40288947440802,7.6926610983355,7.6926610983355,9011.18600103143,0.0,1.0
2008-08-06,18.16,19.05,18.16,18.62,9500,8.06109206842312,8.45615660261346,8.06109206842312,8.26528272654397,21401.5667524497,0.0,1.0
2008-08-07,17.42,18.34,17.41,18.34,8100,7.73261144448958,8.14099276073128,7.72817251713913,8.14099276073128,18247.6516520887,0.0,1.0
2008-08-08,18.13,18.23,17.36,17.48,10000,8.04777528637176,8.0921645598763,7.70597788038686,7.7592450085923,22527.9650025786,0.0,1.0
2008-08-11,15.47,18.14,14.81,18.14,26600,6.8670206111512,8.05221421372222,6.57405140602128,8.05221421372222,59924.386906859,0.0,1.0
2008-08-12,17.19,17.19,15.66,15.66,8900,7.63051611542916,7.63051611542916,6.95136023080981,6.95136023080981,20049.8888522949,0.0,1.0
2008-08-13,18.93,18.95,15.18,15.18,17500,8.40288947440802,8.41176732910893,6.73829171798805,6.73829171798805,39423.9387545126,0.0,1.0
2008-08-14,18.25,18.59,17.91,18.59,10500,8.1010424145772,8.25196594449261,7.95011888466179,8.25196594449261,23654.3632527075,0.0,1.0
2008-08-15,18.08,19.11,18.0,19.11,19400,8.0255806496195,8.48279016671618,7.99006923081587,8.48279016671618,43704.2521050025,0.0,1.0
2008-08-18,18.25,18.4699,18.02,18.4699,8400,8.1010424145772,8.19865442701367,7.99894708551678,8.19865442701367,18923.490602166,0.0,1.0
2008-08-19,18.2,18.44,18.04,18.44,2500,8.07884777782494,8.18538203423581,8.00782494021768,8.18538203423581,5631.99125064465,0.0,1.0
2008-08-20,17.86,18.18,17.86,18.18,2600,7.92792424790953,8.06996992312403,7.92792424790953,8.06996992312403,5857.27090067043,0.0,1.0
2008-08-21,17.86,18.0,16.63,17.48,3800,7.92792424790953,7.99006923081587,7.38193618380377,7.7592450085923,8560.62670097986,0.0,1.0
2008-08-22,18.54,18.54,17.62,17.62,5400,8.22977130774035,8.22977130774035,7.82138999149865,7.82138999149865,12165.1011013924,0.0,1.0
2008-08-25,17.12,18.73,15.47,18.73,3300,7.59944362397598,8.31411092739896,6.8670206111512,8.31411092739896,7434.22845085094,0.0,1.0
2008-08-26,17.46,17.46,16.97,17.04,2300,7.7503671538914,7.7503671538914,7.53285971371919,7.56393220517236,5181.43195059307,0.0,1.0
2008-08-27,17.36,17.41,17.11,17.41,3300,7.70597788038686,7.72817251713913,7.59500469662553,7.72817251713913,7434.22845085094,0.0,1.0
2008-08-28,18.42,18.43,16.86,17.37,8600,8.17650417953491,8.18094310688536,7.4840315128642,7.71041680773732,19374.0499022176,0.0,1.0
2008-08-29,18.17,18.39,17.76,18.39,5500,8.06553099577358,8.16318739748355,7.88353497440499,8.16318739748355,12390.3807514182,0.0,1.0
2008-09-02,18.26,18.48,18.1,18.17,2900,8.10548134192766,8.20313774363763,8.0344585043204,8.06553099577358,6533.10985074779,0.0,1.0
2008-09-03,17.99,18.22,17.23,18.22,4100,7.98563030346542,8.08772563252584,7.64827182483097,8.08772563252584,9236.46565105722,0.0,1.0
2008-09-04,16.93,17.67,16.93,17.67,5800,7.51510400431737,7.84358462825091,7.51510400431737,7.84358462825091,13066.2197014956,0.0,1.0
2008-09-05,17.1,17.19,16.02,16.94,3300,7.59056576927508,7.63051611542916,7.11116161542613,7.51954293166783,7434.22845085093,0.0,1.0
2008-09-08,18.05,18.5,17.75,18.46,10500,8.01226386756814,8.21201559833854,7.87909604705454,8.19425988893672,23654.3632527075,0.0,1.0
2008-09-09,17.54,18.41,17.54,18.05,8200,7.78587857269502,8.17206525218445,7.78587857269502,8.01226386756814,18472.9313021144,0.0,1.0
2008-09-10,18.37,18.45,17.61,18.32,15900,8.15430954278264,8.18982096158627,7.81695106414819,8.13211490603038,35819.4643541,0.0,1.0
2008-09-11,17.77,18.125,17.33,17.83,11100,7.88797390175545,8.04555582269654,7.6926610983355,7.91460746585817,25006.0411528622,0.0,1.0
2008-09-12,16.94,18.17,16.94,17.44,3100,7.51954293166783,8.06553099577358,7.51954293166783,7.74148929919049,6983.66915079936,0.0,1.0
2008-09-15,16.93,17.52,16.84,17.13,5900,7.51510400431737,7.77700071799411,7.47515365816329,7.60388255132644,13291.4993515214,0.0,1.0
2008-09-16,18.18,18.18,16.552,17.26,6900,8.06996992312403,8.06996992312403,7.34731255047024,7.66158860688233,15544.2958517792,0.0,1.0
2008-09-17,16.91,18.17,16.91,17.55,9400,7.50622614961647,8.06553099577358,7.50622614961647,7.79031750004548,21176.2871024239,0.0,1.0
2008-09-18,19.05,19.05,17.03,17.98,34000,8.45615660261346,8.45615660261346,7.55949327782191,7.98119137611496,76595.0810087673,0.0,1.0
2008-09-19,21.0,22.86,19.1,22.86,149000,9.32174743595185,10.1473879231362,8.47835123936573,10.1473879231362,335666.678538421,0.0,1.0
2008-09-22,20.0,20.0,17.0,18.12,15400,8.87785470090652,8.87785470090652,7.54617649577055,8.04333635902131,34693.066103971,0.0,1.0
2008-09-23,20.47,21.0,19.45,19.98,6700,9.08648428637783,9.32174743595185,8.63371369663159,8.86897684620562,15093.7365517277,0.0,1.0
2008-09-24,19.67,21.49,19.57,19.57,18300,8.73137009834157,9.53925487612406,8.68698082483703,8.68698082483703,41226.1759547188,0.0,1.0
2008-09-25,20.9,20.9,20.0,20.49,10000,9.27735816244732,9.27735816244732,8.87785470090652,9.09536214107873,22527.9650025786,0.0,1.0
2008-09-26,21.83,23.0,20.11,20.11,12100,9.69017840603947,10.2095329060425,8.92668290176151,8.92668290176151,27258.8376531201,0.0,1.0
2008-09-29,19.55,23.05,17.2,23.05,12900,8.67810297013613,10.2317275427948,7.63495504277961,10.2317275427948,29061.0748533264,0.0,1.0
2008-09-30,19.6,19.75,18.17,19.7,10700,8.70029760688839,8.76688151714519,8.06553099577358,8.74468688039293,24104.9225527591,0.0,1.0
2008-10-01,21.52,22.215,19.15,20.05,16200,9.55257165817542,9.86107710903192,8.500545876118,8.90004933765879,36495.3033041773,0.0,1.0
2008-10-02,21.78,22.98,21.12,21.48,21400,9.75454285262104,10.2919832301759,9.45895064496586,9.62018275823232,47782.0444322269,0.195,1.0
2008-10-03,21.49,22.0,21.25,22.0,10400,9.62466142804528,9.8530735885061,9.51717335253431,9.8530735885061,23221.1804717364,0.0,1.0
2008-10-06,21.75,22.0,20.95,21.11,24100,9.74110684318217,9.8530735885061,9.38281325814559,9.4544719751529,53810.62013162,0.0,1.0
2008-10-07,20.27,21.75,20.27,21.75,13300,9.07826371086449,9.74110684318217,9.07826371086449,9.74110684318217,29696.3173340475,0.0,1.0
2008-10-08,17.42,19.32,15.3,19.32,26700,7.80184281417165,8.65279007863354,6.8523648138247,8.65279007863354,59615.9152495541,0.0,1.0
2008-10-09,16.21,17.43,15.42,17.43,31900,7.25992376680382,7.80632148398461,6.90610885158019,7.80632148398461,71226.5054854223,0.0,1.0
2008-10-10,21.78,22.0,15.07,15.07,25200,9.75454285262104,9.8530735885061,6.74935540812668,6.74935540812668,56266.7065276691,0.0,1.0
2008-10-13,21.45,21.94,19.61,21.81,25100,9.60674674879345,9.82620156962836,8.7826715032093,9.76797886205991,56043.4259462101,0.0,1.0
2008-10-14,19.02,21.75,18.0,21.75,7400,8.51842998424482,9.74110684318217,8.06160566332318,9.74110684318217,16522.7630279663,0.0,1.0
2008-10-15,18.01,19.85,18.01,18.28,19800,8.06608433313613,8.89015957872028,8.06608433313613,8.18700841808598,44209.5551288829,0.0,1.0
2008-10-16,18.03,18.43,17.5,18.2,73400,8.07504167276205,8.25418846528034,7.83767217267531,8.15117905958232,163887.946790909,0.0,1.0
2008-10-17,17.85,18.0,17.55,17.77,31500,7.99442561612882,8.06160566332318,7.8600655217401,7.95859625762516,70333.3831595863,0.0,1.0
2008-10-20,18.25,18.52,18.04,18.04,9800,8.17357240864711,8.29449649359696,8.07952034257501,8.07952034257501,21881.4969829824,0.0,1.0
2008-10-21,17.63,19.1799,17.63,17.84,3500,7.89589488024375,8.59004391455401,7.89589488024375,7.98994694631586,7814.82035106515,0.0,1.0
2008-10-22,16.91,17.9,16.61,17.5,9400,7.57343065371083,8.0168189651936,7.43907055932211,7.83767217267531,20988.3746571464,0.0,1.0
2008-10-23,17.67,17.81,16.6,16.6,11100,7.91380955949559,7.97651093687699,7.43459188950915,7.43459188950915,24784.1445419495,0.0,1.0
2008-10-24,16.7,17.23,16.5,16.5,7200,7.47937858763872,7.71674808772546,7.38980519137958,7.38980519137958,16076.2018650483,0.0,1.0
2008-10-27,16.0,16.99,15.5,16.61,7300,7.16587170073171,7.60926001221449,6.94193821008385,7.43907055932211,16299.4824465073,0.0,1.0
2008-10-28,16.9,16.9,14.8,16.56,31400,7.56895198389787,7.56895198389787,6.62843132317683,7.41667721025732,70110.1025781273,0.0,1.0
2008-10-29,17.26,17.58,16.54,16.91,9800,7.73018409716433,7.87350153117897,7.40771987063141,7.57343065371083,21881.4969829824,0.0,1.0
2008-10-30,17.51,17.94,17.42,17.85,7000,7.84215084248827,8.03473364444543,7.80184281417165,7.99442561612882,15629.6407021303,0.0,1.0
2008-10-31,18.0,18.0,16.91,17.26,9200,8.06160566332318,8.06160566332318,7.57343065371083,7.73018409716433,20541.8134942284,0.0,1.0
2008-11-03,17.99,18.0,16.6,17.85,12300,8.05712699351022,8.06160566332318,7.43459188950915,7.99442561612882,27463.5115194575,0.0,1.0
2008-11-04,17.5,18.0,17.05,18.0,43900,7.83767217267531,8.06160566332318,7.63613203109223,8.06160566332318,98020.1752605028,0.0,1.0
2008-11-05,16.56,17.18,16.56,17.12,6300,7.41667721025732,7.69435473866068,7.41667721025732,7.66748271978293,14066.6766319173,0.0,1.0
2008-11-06,15.88,17.2,15.81,16.35,3900,7.11212766297622,7.70331207828659,7.08077697428552,7.32262514418522,8707.94267690117,0.0,1.0
2008-11-07,16.6,17.17,16.04,16.04,9000,7.43459188950915,7.68987606884772,7.18378637998354,7.18378637998354,20095.2523313104,0.0,1.0
2008-11-10,16.33,17.0,16.33,16.91,10900,7.3136678045593,7.61373868202744,7.3136678045593,7.57343065371083,24337.5833790315,0.0,1.0
2008-11-11,17.67,18.01,16.09,16.09,17100,7.91380955949559,8.06608433313613,7.20617972904833,7.20617972904833,38180.9794294897,0.0,1.0
2008-11-12,16.98,17.6,16.98,17.22,4600,7.60478134240153,7.88245887080488,7.60478134240153,7.7122694179125,10270.9067471142,0.0,1.0
2008-11-13,18.38,19.0,15.89,17.2,8500,8.23179511621555,8.50947264461891,7.11660633278918,7.70331207828659,18978.8494240154,0.0,1.0
2008-11-14,16.7,18.1,16.65,17.95,10100,7.47937858763872,8.10639236145275,7.45698523857394,8.03921231425839,22551.3387273594,0.0,1.0
2008-11-17,15.99,16.97,15.8325,16.53,8600,7.16139303091876,7.60030267258857,7.09085398136468,7.40324120081845,19202.1300054743,0.0,1.0
2008-11-18,15.86,16.13,15.54,16.13,12400,7.10317032335031,7.22409440830016,6.95985288933568,7.22409440830016,27686.7921009165,0.0,1.0
2008-11-19,14.1,15.95,14.1,15.63,7900,6.31492443626982,7.14347835166692,6.31492443626982,7.00016091765229,17639.1659352613,0.0,1.0
2008-11-20,13.02,14.55,12.84,14.55,9600,5.83122809647043,6.5164645778529,5.7506120398372,6.5164645778529,21434.9358200644,0.0,1.0
2008-11-21,14.18,14.37,13.15,13.56,22500,6.35075379477348,6.43584852121967,5.88945080403888,6.07307626637013,50238.1308282759,0.0,1.0
2008-11-24,16.8,16.8,14.3001,14.87,8800,7.5241652857683,7.5241652857683,6.4045426192271,6.65978201186753,19648.6911683924,0.0,1.0
2008-11-25,16.69,16.99,15.68,16.99,3600,7.47489991782577,7.60926001221449,7.02255426671708,7.60926001221449,8038.10093252415,0.0,1.0
2008-11-26,19.75,19.75,16.08,16.33,16200,8.84537288059071,8.84537288059071,7.20170105923537,7.3136678045593,36171.4541963587,0.0,1.0
2008-11-28,19.04,20.0,17.2,19.63,5200,8.52738732387074,8.95733962591464,7.70331207828659,8.79162884283522,11610.5902358682,0.0,1.0
2008-12-01,15.75,20.0,15.75,18.33,15300,7.05390495540778,8.95733962591464,7.05390495540778,8.20940176715077,34161.9289632276,0.0,1.0
2008-12-02,17.54,17.58,16.1,16.1,16100,7.85558685192714,7.87350153117897,7.21065839886129,7.21065839886129,35948.1736148997,0.0,1.0
2008-12-03,18.62,18.96,16.87,16.87,14800,8.33928319172653,8.49155796536708,7.555515974459,7.555515974459,33045.5260559326,0.0,1.0
2008-12-04,17.28,18.9,16.95,18.36,7900,7.73914143679025,8.46468594648933,7.59134533296266,8.22283777658964,17639.1659352613,0.0,1.0
2008-12-05,19.04,19.04,16.35,17.02,9100,8.52738732387074,8.52738732387074,7.32262514418522,7.62269602165336,20318.5329127694,0.0,1.0
2008-12-08,20.0,20.0,17.53,19.5,24900,8.95733962591464,8.95733962591464,7.85110818211418,8.73340613526677,55596.864783292,0.0,1.0
2008-12-09,18.18,20.0,17.56,19.5,15600,8.14222171995641,8.95733962591464,7.86454419155305,8.73340613526677,34831.7707076046,0.0,1.0
2008-12-10,17.71,18.17,17.32,18.17,6600,7.93172423874741,8.13774305014345,7.75705611604208,8.13774305014345,14736.5183762943,0.0,1.0
2008-12-11,16.0,17.73,16.0,17.38,27500,7.16587170073171,7.94068157837333,7.16587170073171,7.78392813491982,61402.1599012262,0.0,1.0
2008-12-12,16.8,16.8,16.0,16.0,8900,7.5241652857683,7.5241652857683,7.16587170073171,7.16587170073171,19871.9717498514,0.0,1.0
2008-12-15,16.72,17.14,16.72,16.79,2300,7.48833592726464,7.67644005940885,7.48833592726464,7.51968661595534,5135.4533735571,0.0,1.0
2008-12-16,19.06,19.1,16.01,17.04,20600,8.53634466349665,8.55425934274848,7.17035037054467,7.63165336127927,45995.7997805549,0.0,1.0
2008-12-17,19.14,20.0,18.13,18.67,39300,8.57217402200031,8.95733962591464,8.11982837089162,8.36167654079132,87749.2685133887,0.0,1.0
2008-12-18,18.15,19.34,17.33,19.34,15800,8.12878571051754,8.66174741825946,7.76153478585503,8.66174741825946,35278.3318705226,0.0,1.0
2008-12-19,19.94,20.0,17.19,18.85,49200,8.9304676070369,8.95733962591464,7.69883340847363,8.44229259742455,109854.04607783,0.0,1.0
2008-12-22,18.73,19.98,17.1,19.98,13100,8.38854855966906,8.94838228628872,7.65852538015702,8.94838228628872,29249.7561711296,0.0,1.0
2008-12-23,18.36,19.0,17.52,18.45,3400,8.22283777658964,8.50947264461891,7.84662951230122,8.26314580490626,7591.53976960614,0.0,1.0
2008-12-24,18.41,18.46,18.37,18.37,1100,8.24523112565443,8.26762447471921,8.2273164464026,8.2273164464026,2456.08639604905,0.0,1.0
2008-12-26,18.49,18.99,18.36,18.99,1400,8.28106048415808,8.50499397480595,8.22283777658964,8.50499397480595,3125.92814042606,0.0,1.0
2008-12-29,17.21,17.84,16.62,17.4,5300,7.70779074809955,7.98994694631586,7.44354922913507,7.79288547454574,11833.8708173272,0.0,1.0
2008-12-30,18.09,18.2,17.42,17.42,7700,8.10191369163979,8.15117905958232,7.80184281417165,7.80184281417165,17192.6047723433,0.0,1.0
2008-12-31,19.89,20.22,17.63,18.14,20100,8.99540831932478,9.14465340456244,7.97330561436379,8.20395710973109,44443.6745735194,0.195,1.0
2009-01-02,18.91,20.29,17.9799,19.93,20400,8.55219564195231,9.17631145294619,8.13155063049912,9.01349863268692,45107.0129999899,0.0,1.0
2009-01-05,19.09,19.2,18.07,19.06,12500,8.63360205208195,8.68335041382784,8.17229906134735,8.62003431706034,27639.101102935,0.0,1.0
2009-01-06,19.0,19.76,18.87,19.34,15600,8.59289884701713,8.93661480089782,8.53410532859017,8.74666651059533,34493.5981764629,0.0,1.0
2009-01-07,18.35,18.78,18.14,18.65,3400,8.29893125488234,8.49340212352535,8.20395710973109,8.4346086050984,7517.83549999831,0.0,1.0
2009-01-08,19.09,19.09,18.73,19.0,4900,8.63360205208195,8.63360205208195,8.47078923182268,8.59289884701713,10834.5276323505,0.0,1.0
2009-01-09,18.09,19.13,18.05,19.13,11200,8.18134421802842,8.65169236544409,8.16325390466628,8.65169236544409,24764.6345882297,0.0,1.0
2009-01-12,17.59,18.9,17.59,18.21,4100,7.95521530100165,8.54767306361178,7.95521530100165,8.23561515811484,9065.62516176268,0.0,1.0
2009-01-13,17.39,17.66,16.92,17.44,6000,7.86476373419094,7.9868733493854,7.65220255218578,7.88737662589362,13266.7685294088,0.0,1.0
2009-01-14,16.27,18.56,16.27,16.82,4200,7.35823496005099,8.39390540003358,7.35823496005099,7.60697676878043,9286.73797058615,0.0,1.0
2009-01-15,17.13,17.14,16.05,16.25,20600,7.74717669733702,7.75169927567756,7.25873823655921,7.34918980336992,45549.2386176369,0.0,1.0
2009-01-16,17.74,18.1,16.55,17.23,11000,8.02305397610968,8.18586679636895,7.48486715358598,7.79240248074238,24322.4089705828,0.0,1.0
2009-01-20,15.69,17.685,15.63,16.61,11600,7.09592541629994,7.99817979523674,7.06878994625673,7.51200262362919,25649.0858235237,0.0,1.0
2009-01-21,16.56,16.8844,15.5,15.99,17100,7.48938973192651,7.63610217329348,7.00999642782977,7.231602766516,37810.2903088151,0.0,1.0
2009-01-22,15.6,16.28,15.54,16.11,3700,7.05522221123512,7.36275753839152,7.02808674119191,7.28587370660242,8181.17392646875,0.0,1.0
2009-01-23,15.7,16.15,15.5,15.5,16200,7.10044799464047,7.30396401996456,7.00999642782977,7.00999642782977,35820.2750294038,0.0,1.0
2009-01-26,16.98,16.98,15.61,15.68,6000,7.679338022229,7.679338022229,7.05974478957565,7.0914028379594,13266.7685294088,0.0,1.0
2009-01-27,16.93,17.1,16.41,16.96,5200,7.65672513052632,7.73360896231542,7.42155105681848,7.67029286554792,11497.866058821,0.0,1.0
2009-01-28,17.35,17.35,16.99,17.0,6500,7.8466734208288,7.8466734208288,7.68386060056953,7.68838317891007,14372.3325735262,0.0,1.0
2009-01-29,16.03,17.05,15.73,17.05,2800,7.24969307987814,7.71099607061274,7.11401572966208,7.71099607061274,6191.15864705744,0.0,1.0
2009-01-30,15.93,17.0,15.93,16.44,5200,7.20446729647279,7.68838317891007,7.20446729647279,7.43511879184009,11497.8660588209,0.0,1.0
2009-02-02,17.25,17.35,16.48,16.98,9300,7.80144763742345,7.8466734208288,7.45320910520223,7.679338022229,20563.4912205836,0.0,1.0
2009-02-03,17.21,17.25,16.59,17.25,3400,7.78335732406131,7.80144763742345,7.50295746694812,7.80144763742345,7517.83549999831,0.0,1.0
2009-02-04,16.6,17.49,16.6,17.16,4900,7.50748004528865,7.9099895175963,7.50748004528865,7.76074443235863,10834.5276323505,0.0,1.0
2009-02-05,17.17,17.75,17.1,17.3,8600,7.76526701069917,8.02757655445022,7.73360896231542,7.82406052912613,19015.7015588193,0.0,1.0
2009-02-06,17.9,18.0,17.1,17.1,8200,8.09541522955825,8.1406410129636,7.73360896231542,7.73360896231542,18131.2503235253,0.0,1.0
2009-02-09,17.28,17.76,17.2,17.76,3000,7.81501537244506,8.03209913279075,7.77883474572077,8.03209913279075,6633.38426470439,0.0,1.0
2009-02-10,16.09,17.37,16.09,17.37,7400,7.27682854992135,7.85571857750987,7.27682854992135,7.85571857750987,16362.3478529375,0.0,1.0
2009-02-11,15.61,16.4,15.58,16.24,6900,7.05974478957565,7.41702847847794,7.04617705455405,7.34466722502938,15256.7838088201,0.0,1.0
2009-02-12,15.67,16.03,15.5,16.03,7100,7.08688025961887,7.24969307987814,7.00999642782977,7.24969307987814,15699.0094264671,0.0,1.0
2009-02-13,15.95,16.39,15.66,15.73,2900,7.21351245315386,7.41250590013741,7.08235768127833,7.11401572966208,6412.27145588091,0.0,1.0
2009-02-17,15.57,16.62,15.5,15.5,7400,7.04165447621351,7.51652520196972,7.00999642782977,7.00999642782977,16362.3478529375,0.0,1.0
2009-02-18,15.16,15.55,15.16,15.545,8900,6.85622876425156,7.03260931953244,6.85622876425156,7.03034803036218,19679.0399852897,0.0,1.0
2009-02-19,14.46,15.5,14.46,15.42,5900,6.53964828041409,7.00999642782977,6.53964828041409,6.97381580110548,13045.6557205853,0.0,1.0
2009-02-20,14.57,15.14,14.01,14.46,21900,6.58939664215998,6.84718360757049,6.33613225509,6.53964828041409,48423.7051323421,0.0,1.0
2009-02-23,13.89,14.75,13.86,14.75,6700,6.28186131500358,6.67080305228962,6.26829357998197,6.67080305228962,14814.5581911731,0.0,1.0
2009-02-24,14.73,14.84,14.3,14.31,14100,6.66175789560855,6.71150625735443,6.46728702696553,6.47180960530606,31176.9060441106,0.0,1.0
2009-02-25,13.81,14.64,13.75,14.64,5200,6.2456806882793,6.62105469054373,6.21854521823608,6.62105469054373,11497.8660588209,0.0,1.0
2009-02-26,11.97,14.32,11.9,14.02,12600,5.41352627362079,6.4763321836466,5.38186822523705,6.34065483343054,27860.2139117585,0.0,1.0
2009-02-27,11.65,12.33,11.3801,11.96,33200,5.26880376672366,5.57633909388007,5.14673937731261,5.40900369528026,73409.4525293954,0.0,1.0
2009-03-02,11.0,11.85,11.0,11.47,25900,4.97483617458887,5.35925533353437,4.97483617458887,5.18739735659403,57268.2174852812,0.0,1.0
2009-03-03,11.0,11.52,10.78,10.9,18000,4.97483617458887,5.2100102482967,4.87533945109709,4.92961039118351,39800.3055882264,0.0,1.0
2009-03-04,11.3,11.905,11.0,11.24,17200,5.11051352480493,5.38412951440731,4.97483617458887,5.08337805476171,38031.4031176385,0.0,1.0
2009-03-05,10.93,11.11,10.77,10.96,19700,4.94317812620512,5.02458453633475,4.87081687275655,4.95674586122673,43559.2233382255,0.0,1.0
2009-03-06,11.24,11.35,10.81,10.81,11700,5.08337805476171,5.1331264165076,4.8889071861187,4.8889071861187,25870.1986323472,0.0,1.0
2009-03-09,10.9,11.21,10.9,11.16,8400,4.92961039118351,5.06981031974011,4.92961039118351,5.04719742803743,18573.4759411723,0.0,1.0
2009-03-10,13.65,13.65,11.117,11.24,15300,6.17331943483073,6.17331943483073,5.02775034117313,5.08337805476171,33830.2597499924,0.0,1.0
2009-03-11,12.81,15.089,12.81,13.71,11300,5.79342285422576,6.82411845803376,5.79342285422576,6.20045490487394,24985.7473970532,0.0,1.0
2009-03-12,15.61,15.61,12.1,12.7,15200,7.05974478957565,7.05974478957565,5.47231979204775,5.74367449247987,33609.146941169,0.0,1.0
2009-03-13,15.98,15.98,14.98,15.75,10200,7.22708018817546,7.22708018817546,6.77482235412193,7.12306088634315,22553.506499995,0.0,1.0
2009-03-16,16.21,16.43,15.76,16.1,6000,7.33109949000777,7.43059621349955,7.12758346468368,7.28135112826189,13266.7685294088,0.0,1.0
2009-03-17,16.58,16.58,15.8,16.15,6900,7.49843488860758,7.49843488860758,7.14567377804583,7.30396401996456,15256.7838088201,0.0,1.0
2009-03-18,17.72,17.72,16.5,16.5,10500,8.01400881942861,8.01400881942861,7.4622542618833,7.4622542618833,23216.8449264654,0.0,1.0
2009-03-19,16.01,18.0,16.01,18.0,6600,7.24064792319707,8.1406410129636,7.24064792319707,8.1406410129636,14593.4453823497,0.0,1.0
2009-03-20,13.5,16.79,13.5,16.2,42600,6.1054807597227,7.59340903375882,6.1054807597227,7.32657691166724,94194.0565588024,0.0,1.0
2009-03-23,17.01,17.01,14.0,14.0,18300,7.6929057572506,7.6929057572506,6.33160967674947,6.33160967674947,40463.6440146968,0.0,1.0
2009-03-24,15.95,16.85,15.83,16.67,5400,7.21351245315386,7.62054450380204,7.15924151306743,7.5391380936724,11940.0916764679,0.0,1.0
2009-03-25,17.59,17.59,16.07,16.23,10000,7.95521530100165,7.95521530100165,7.26778339324028,7.34014464668885,22111.280882348,0.0,1.0
2009-03-26,16.45,17.06,15.99,17.06,25100,7.43964137018062,7.71551864895328,7.231602766516,7.71551864895328,55499.3150146935,0.0,1.0
2009-03-27,14.8,16.15,14.8,16.15,13200,6.69341594399229,7.30396401996456,6.69341594399229,7.30396401996456,29186.8907646994,0.0,1.0
2009-03-30,14.62,14.94,14.31,14.61,19300,6.61200953386266,6.75673204075979,6.47180960530606,6.60748695552212,42674.7721029316,0.0,1.0
2009-03-31,15.86,15.8899,14.88,14.88,12800,7.17280924808904,7.18633175732724,6.72959657071658,6.72959657071658,28302.4395294054,0.0,1.0
2009-04-01,17.19,17.19,15.48,15.48,8100,7.77431216738024,7.77431216738024,7.0009512711487,7.0009512711487,17910.1375147019,0.0,1.0
2009-04-02,17.5,17.5,17.0,17.5,21100,8.00270237357727,8.00270237357727,7.77405373433221,8.00270237357727,46140.6638361514,0.195,1.0
2009-04-03,16.75,17.5,15.61,17.5,7100,7.65972941470967,8.00270237357727,7.13841051723093,8.00270237357727,15526.0053666671,0.0,1.0
2009-04-06,15.28,15.97,14.49,15.69,10000,6.98750241532918,7.30303753748737,6.62623756532198,7.17499429951014,21867.6131924888,0.0,1.0
2009-04-07,15.37,16.04,14.8,14.99,21100,7.02865917039329,7.33504834698168,6.76799972165392,6.85488620456704,46140.6638361515,0.0,1.0
2009-04-08,15.9,15.93,14.81,15.3,8000,7.27102672799306,7.28474564634777,6.77257269443882,6.99664836089899,17494.0905539911,0.0,1.0
2009-04-09,16.46,16.8,14.8,16.22,17400,7.52711320394754,7.68259427863418,6.76799972165392,7.4173618571099,38049.6469549305,0.0,1.0
2009-04-13,16.8,16.8,16.0901,16.18,3400,7.68259427863418,7.68259427863418,7.35795894063404,7.3990699659703,7434.9884854462,0.0,1.0
2009-04-14,16.42,17.4644,16.42,16.45,9400,7.50882131280793,7.98642259046302,7.50882131280793,7.52254023116263,20555.5564009395,0.0,1.0
2009-04-15,17.33,17.41,16.34,16.34,7000,7.92496183623395,7.96154561851316,7.47223753052872,7.47223753052872,15307.3292347422,0.0,1.0
2009-04-16,17.95,17.95,17.24,17.47,11800,8.20848614889783,8.20848614889783,7.88380508116984,7.98898345522257,25803.7835671368,0.0,1.0
2009-04-17,17.79,18.0,17.12,18.0,11200,8.13531858433941,8.23135101282234,7.82892940775102,8.23135101282234,24491.7267755875,0.0,1.0
2009-04-20,16.41,17.69,16.41,17.38,14000,7.50424834002303,8.0895888564904,7.50424834002303,7.94782670015845,30614.6584694844,0.0,1.0
2009-04-21,17.5,17.758,16.5,16.5,11200,8.00270237357727,8.12068507142772,7.54540509508714,7.54540509508714,24491.7267755875,0.0,1.0
2009-04-22,17.29,17.5,16.77,17.13,9300,7.90666994509434,8.00270237357727,7.66887536027948,7.83350238053592,20336.8802690146,0.0,1.0
2009-04-23,16.1,16.94,16.1,16.57,14500,7.36248618369109,7.7466158976228,7.36248618369109,7.57741590458145,31708.0391291088,0.0,1.0
2009-04-24,17.48,17.5,16.2,16.33,18000,7.99355642800747,8.00270237357727,7.4082159115401,7.46766455774382,39361.7037464799,0.0,1.0
2009-04-27,16.63,17.35,16.395,17.03,12800,7.60485374129086,7.93410778180375,7.49738888084568,7.78777265268691,27990.5448863857,0.0,1.0
2009-04-28,16.43,16.54,16.22,16.49,5400,7.51339428559283,7.56369698622675,7.4173618571099,7.54083212230224,11808.511123944,0.0,1.0
2009-04-29,17.52,17.52,16.54,16.54,5300,8.01184831914707,8.01184831914707,7.56369698622675,7.56369698622675,11589.8349920191,0.0,1.0
2009-04-30,17.45,17.59,17.05,17.5,8300,7.97983750965276,8.04385912864138,7.79691859825671,8.00270237357727,18150.1189497657,0.0,1.0
2009-05-01,16.35,17.4,16.35,17.4,13400,7.47681050331362,7.95697264572826,7.47681050331362,7.95697264572826,29302.601677935,0.0,1.0
2009-05-04,16.77,16.95,16.25,16.48,14400,7.66887536027948,7.7511888704077,7.43108077546461,7.53625914951734,31489.3629971839,0.0,1.0
2009-05-05,15.73,16.6,15.6,16.6,27300,7.19328619064974,7.59113482293615,7.13383754444602,7.59113482293615,59698.5840154945,0.0,1.0
2009-05-06,15.84,16.1915,15.75,15.98,7900,7.24358889128365,7.40432888467294,7.20243213621954,7.30761051027227,17275.4144220662,0.0,1.0
2009-05-07,15.19,16.05,15.01,16.05,13500,6.94634566026507,7.33962131976658,6.86403215013685,7.33962131976658,29521.2778098599,0.0,1.0
2009-05-08,16.71,16.87,15.36,15.51,14100,7.64143752357007,7.71460508812849,7.02408619760839,7.09268078938191,30833.3346014092,0.0,1.0
2009-05-11,16.8,16.9548,16.35,16.35,8300,7.68259427863418,7.75338389734445,7.47681050331362,7.47681050331362,18150.1189497657,0.0,1.0
2009-05-12,15.71,17.05,15.67,16.51,28300,7.18414024507994,7.79691859825671,7.16584835394033,7.54997806787204,61885.3453347434,0.0,1.0
2009-05-13,15.32,16.53,15.19,15.47,14200,7.00579430646879,7.55912401344185,6.94634566026507,7.07438889824231,31052.0107333341,0.0,1.0
2009-05-14,16.26,17.0972,15.2,15.37,23500,7.43565374824951,7.81850302980145,6.95091863304997,7.02865917039329,51388.8910023488,0.0,1.0
2009-05-15,16.38,16.81,15.8,16.27,23500,7.49052942166832,7.68716725141908,7.22529700014405,7.44022672103441,51388.8910023488,0.0,1.0
2009-05-18,17.68,17.68,16.35,16.65,13000,8.08501588370549,8.08501588370549,7.47681050331362,7.61399968686066,28427.8971502355,0.0,1.0
2009-05-19,16.84,17.22,16.43,17.03,10000,7.70088616977378,7.87465913560003,7.51339428559283,7.78777265268691,21867.6131924888,0.0,1.0
2009-05-20,16.81,16.95,16.305,16.34,17000,7.68716725141908,7.7511888704077,7.45623212578157,7.47223753052872,37174.942427231,0.0,1.0
2009-05-21,15.97,17.43,15.77,16.57,12500,7.30303753748737,7.97069156408296,7.21157808178935,7.57741590458145,27334.516490611,0.0,1.0
2009-05-22,15.45,16.695,15.45,16.03,6900,7.0652429526725,7.63457806439272,7.0652429526725,7.33047537419678,15088.6531028173,0.0,1.0
2009-05-26,16.83,16.97,15.32,15.32,15600,7.69631319698888,7.7603348159775,7.00579430646879,7.00579430646879,34113.4765802826,0.0,1.0
2009-05-27,15.99,16.68,15.87,16.62,7900,7.31218348305717,7.62771860521536,7.25730780963836,7.60028076850596,17275.4144220662,0.0,1.0
2009-05-28,16.25,16.77,15.74,16.25,21500,7.43108077546461,7.66887536027948,7.19785916343464,7.43108077546461,47015.368363851,0.0,1.0
2009-05-29,16.92,16.9814,15.66,16.36,28600,7.737469952053,7.76554800495229,7.16127538115543,7.48138347609852,62541.373730518,0.0,1.0
2009-06-01,17.48,17.5,16.25,17.0,42000,7.99355642800747,8.00270237357727,7.43108077546461,7.77405373433221,91843.9754084531,0.0,1.0
2009-06-02,17.98,17.98,16.58,17.31,42000,8.22220506725253,8.22220506725253,7.58198887736635,7.91581589066415,91843.9754084531,0.0,1.0
2009-06-03,18.0,18.0,17.1,17.77,15700,8.23135101282234,8.23135101282234,7.81978346218122,8.1261726387696,34332.1527122074,0.0,1.0
2009-06-04,17.48,18.0,16.96,18.0,41400,7.99355642800747,8.23135101282234,7.7557618431926,8.23135101282234,90531.9186169037,0.0,1.0
2009-06-05,18.0,18.0,16.66,17.65,29000,8.23135101282234,8.23135101282234,7.61857265964556,8.07129696535079,63416.0782582176,0.0,1.0
2009-06-08,17.81,18.37,17.1,17.45,49400,8.14446452990921,8.40055100586368,7.81978346218122,7.97983750965276,108026.009170895,0.0,1.0
2009-06-09,17.72,18.21,17.015,17.89,10700,8.1033077748451,8.32738344130526,7.78091319350956,8.18104831218842,23398.346115963,0.0,1.0
2009-06-10,16.27,17.87,16.03,17.87,14100,7.44022672103441,8.17190236661862,7.33047537419678,8.17190236661862,30833.3346014093,0.0,1.0
2009-06-11,17.16,17.615,16.31,16.31,13500,7.84722129889063,8.05529156060364,7.45851861217402,7.45851861217402,29521.2778098599,0.0,1.0
2009-06-12,17.04,17.06,16.25,16.92,24700,7.79234562547181,7.80149157104161,7.43108077546461,7.737469952053,54013.0045854474,0.0,1.0
2009-06-15,16.22,16.6,16.09,16.6,7800,7.4173618571099,7.59113482293615,7.35791321090619,7.59113482293615,17056.7382901413,0.0,1.0
2009-06-16,16.06,16.84,15.97,16.63,10100,7.34419429255148,7.70088616977378,7.30303753748737,7.60485374129086,22086.2893244137,0.0,1.0
2009-06-17,16.63,16.86,16.0,16.06,19000,7.60485374129086,7.71003211534359,7.31675645584208,7.34419429255148,41548.4650657288,0.0,1.0
2009-06-18,17.5,17.5,16.15,16.56,31800,8.00270237357727,8.00270237357727,7.3853510476156,7.57284293179655,69539.0099521145,0.0,1.0
2009-06-19,17.18,18.25,16.61,17.76,46100,7.85636724446043,8.34567533244487,7.59570779572106,8.12159966598471,100809.696817373,0.0,1.0
2009-06-22,16.46,17.67,16.21,17.67,13900,7.52711320394754,8.08044291092059,7.412788884325,8.08044291092059,30395.9823375595,0.0,1.0
2009-06-23,16.11,17.4,16.11,17.4,20600,7.36705915647599,7.95697264572826,7.36705915647599,7.95697264572826,45047.283176527,0.0,1.0
2009-06-24,16.11,17.02,15.98,16.54,8100,7.36705915647599,7.78319967990201,7.30761051027227,7.56369698622675,17712.766685916,0.0,1.0
2009-06-25,18.3,18.4,15.98,15.98,14300,8.36854019636938,8.41426992421839,7.30761051027227,7.30761051027227,31270.686865259,0.0,1.0
2009-06-26,21.78,21.8,17.6788,17.76,329100,9.95993472551503,9.96908067108483,8.0844671269713,8.12159966598471,719663.150164807,0.0,1.0
2009-06-29,19.39,20.77,19.33,20.07,56500,8.86699422992362,9.49806447423999,8.83955639321421,9.1779563792969,123552.014537562,0.0,1.0
2009-06-30,19.47,19.58,19.0202,19.03,14200,8.90357801220282,8.95388071283674,8.69788569633797,8.70236720966717,31052.0107333342,0.0,1.0
2009-07-01,20.0,20.5,19.46,19.46,27300,9.23511853910817,9.46599650258587,8.98577033855225,8.98577033855225,59122.1431200738,0.195,1.0
2009-07-02,18.91,19.58,18.3,19.58,26000,8.73180457872677,9.0411810497869,8.45013346328398,9.0411810497869,56306.8029714989,0.0,1.0
2009-07-06,18.96,19.03,18.23,18.85,18400,8.75489237507455,8.78721528996142,8.4178105483971,8.70409922310945,39847.8913336761,0.0,1.0
2009-07-07,18.89,19.988,18.6316,19.07,52600,8.72256946018767,9.2295774679847,8.60325172866239,8.80568552703964,113912.993703878,0.0,1.0
2009-07-08,17.86,19.62,17.29,19.07,57200,8.24696085542359,9.05965128686512,7.98375997705901,8.80568552703964,123874.966537298,0.0,1.0
2009-07-09,17.8,18.44,17.7,18.08,11600,8.21925549980627,8.51477929305773,8.17307990711073,8.34854715935379,25121.496710361,0.0,1.0
2009-07-10,18.84,18.84,17.5,17.68,14000,8.6994816638399,8.6994816638399,8.08072872171965,8.16384478857162,30319.047753884,0.0,1.0
2009-07-13,19.02,19.02,18.4,18.87,48000,8.78259773069187,8.78259773069187,8.49630905597951,8.71333434164856,103951.020870459,0.0,1.0
2009-07-14,19.01,19.01,18.46,19.0,55800,8.77798017142232,8.77798017142232,8.52401441159684,8.77336261215276,120843.061761909,0.0,1.0
2009-07-15,19.05,19.33,18.92,19.33,29500,8.79645040850053,8.92574206804805,8.73642213799633,8.92574206804805,63886.5649099699,0.0,1.0
2009-07-16,18.93,18.97,18.5063,18.96,19800,8.74103969726588,8.7595099343441,8.54539371101488,8.75489237507455,42879.7961090645,0.0,1.0
2009-07-17,18.69,18.98,18.63,18.98,21300,8.63021827479658,8.76412749361365,8.60251291917926,8.76412749361365,46128.2655112664,0.0,1.0
2009-07-20,19.01,19.01,18.33,18.89,10900,8.77798017142232,8.77798017142232,8.46398614109264,8.72256946018767,23605.5443226668,0.0,1.0
2009-07-21,18.79,19.21,18.5401,19.21,11100,8.67639386749213,8.8703313568134,8.56100106134597,8.8703313568134,24038.6735762937,0.0,1.0
2009-07-22,19.45,19.49,18.55,18.75,16100,8.9811527792827,8.99962301636091,8.56557244502283,8.65792363041391,34866.9049169666,0.0,1.0
2009-07-23,19.26,19.49,18.86,18.86,27000,8.89341915316117,8.99962301636091,8.708716782379,8.708716782379,58472.4492396334,0.0,1.0
2009-07-24,19.25,19.25,18.6,19.1,33700,8.88880159389161,8.88880159389161,8.5886602413706,8.8195382048483,72982.2792361351,0.0,1.0
2009-07-27,19.25,19.25,18.92,19.04,7300,8.88880159389161,8.88880159389161,8.73642213799633,8.79183284923098,15809.2177573824,0.0,1.0
2009-07-28,19.32,19.5,19.1,19.25,15500,8.92112450877849,9.00424057563047,8.8195382048483,8.88880159389161,33567.5171560859,0.0,1.0
2009-07-29,19.19,19.48,19.15,19.15,11500,8.86109623827429,8.99500545709136,8.84262600119607,8.84262600119607,24904.9320835476,0.0,1.0
2009-07-30,19.31,19.95,18.971,19.48,30800,8.91650694950894,9.2120307427604,8.75997169027105,8.99500545709136,66701.9050585448,0.0,1.0
2009-07-31,19.57,19.87,19.25,19.25,15500,9.03656349051734,9.17509026860397,8.88880159389161,8.88880159389161,33567.5171560859,0.0,1.0
2009-08-03,19.62,19.71,19.17,19.2,18400,9.05965128686512,9.1012093202911,8.85186111973518,8.86571379754384,39847.8913336761,0.0,1.0
2009-08-04,19.96,19.98,19.08,19.08,22200,9.21664830202995,9.22588342056906,8.81030308630919,8.81030308630919,48077.3471525875,0.0,1.0
2009-08-05,19.9,20.0,19.12,20.0,23100,9.18894294641263,9.23511853910817,8.82877332338741,9.23511853910817,50026.4287939086,0.0,1.0
2009-08-06,19.12,19.75,18.98,19.75,19400,8.82877332338741,9.11967955736932,8.76412749361365,9.11967955736932,42013.5376018107,0.0,1.0
2009-08-07,19.48,19.75,19.03,19.25,43200,8.99500545709136,9.11967955736932,8.78721528996142,8.88880159389161,93555.9187834135,0.0,1.0
2009-08-10,19.65,19.65,19.2,19.26,13100,9.07350396467378,9.07350396467378,8.86571379754384,8.89341915316117,28369.9661125629,0.0,1.0
2009-08-11,19.54,19.54,18.93,19.41,18700,9.02271081270868,9.02271081270868,8.74103969726588,8.96268254220448,40497.5852141165,0.0,1.0
2009-08-12,19.96,20.0,19.03,19.6,38400,9.21664830202995,9.23511853910817,8.78721528996142,9.05041616832601,83160.8166963676,0.0,1.0
2009-08-13,20.0,20.25,19.86,19.86,26000,9.23511853910817,9.35055752084702,9.17047270933441,9.17047270933441,56306.8029714989,0.0,1.0
2009-08-14,19.88,20.02,19.79,20.02,21800,9.17970782787352,9.24435365764728,9.13814979444753,9.24435365764728,47211.0886453336,0.0,1.0
2009-08-17,19.87,20.0,19.86,19.98,5400,9.17509026860397,9.23511853910817,9.17047270933441,9.22588342056906,11694.4898479267,0.0,1.0
2009-08-18,19.97,19.98,19.5,19.98,9900,9.22126586129951,9.22588342056906,9.00424057563047,9.22588342056906,21439.8980545322,0.0,1.0
2009-08-19,19.98,19.99,19.72,19.79,15600,9.22588342056906,9.23050097983861,9.10582687956065,9.13814979444753,33784.0817828993,0.0,1.0
2009-08-20,19.88,19.98,19.5,19.98,17700,9.17970782787352,9.22588342056906,9.00424057563047,9.22588342056906,38331.9389459819,0.0,1.0
2009-08-21,20.0,20.01,19.73,19.98,36400,9.23511853910817,9.23973609837772,9.11044443883021,9.22588342056906,78829.5241600984,0.0,1.0
2009-08-24,19.94,20.01,19.54,20.01,14400,9.20741318349085,9.23973609837772,9.02271081270868,9.23973609837772,31185.3062611378,0.0,1.0
2009-08-25,19.76,20.0,19.76,20.0,9900,9.12429711663887,9.23511853910817,9.12429711663887,9.23511853910817,21439.8980545323,0.0,1.0
2009-08-26,19.74,19.85,19.5,19.79,11900,9.11506199809976,9.16585515006486,9.00424057563047,9.13814979444753,25771.1905908014,0.0,1.0
2009-08-27,19.71,19.74,19.12,19.62,31400,9.1012093202911,9.11506199809976,8.82877332338741,9.05965128686512,68001.2928194256,0.0,1.0
2009-08-28,19.09,19.75,19.02,19.75,8400,8.81492064557875,9.11967955736932,8.78259773069187,9.11967955736932,18191.4286523304,0.0,1.0
2009-08-31,18.64,19.1,18.52,18.94,23400,8.60713047844881,8.8195382048483,8.55171976721416,8.74565725653544,50676.122674349,0.0,1.0
2009-09-01,17.5,19.26,17.5,18.55,14400,8.08072872171965,8.89341915316117,8.08072872171965,8.56557244502283,31185.3062611378,0.0,1.0
2009-09-02,18.35,18.76,17.55,17.56,54000,8.47322125963175,8.66254118968346,8.10381651806742,8.10843407733697,116944.898479267,0.0,1.0
2009-09-03,18.41,18.65,17.93,18.39,11700,8.50092661524907,8.61174803771837,8.27928377031047,8.49169149670996,25338.0613371745,0.0,1.0
2009-09-04,18.8,18.89,18.22,18.6761,10600,8.68101142676168,8.72256946018767,8.41319298912754,8.62379986741191,22955.8504422265,0.0,1.0
2009-09-08,19.12,19.27,18.63,18.96,11400,8.82877332338741,8.89803671243072,8.60251291917926,8.75489237507455,24688.3674567341,0.0,1.0
2009-09-09,19.16,19.47,18.5501,19.05,17000,8.84724356046563,8.9903878978218,8.56561862061552,8.79645040850053,36815.9865582877,0.0,1.0
2009-09-10,18.67,19.08,18.04,19.08,20900,8.62098315625748,8.81030308630919,8.33007692227557,8.81030308630919,45262.0070040125,0.0,1.0
2009-09-11,18.49,18.75,18.25,18.37,11500,8.5378670894055,8.65792363041391,8.42704566693621,8.48245637817085,24904.9320835476,0.0,1.0
2009-09-14,18.69,19.0,18.05,18.36,8800,8.63021827479658,8.77336261215276,8.33469448154512,8.4778388189013,19057.6871595842,0.0,1.0
2009-09-15,18.74,18.75,18.05,18.58,20800,8.65330607114435,8.65792363041391,8.33469448154512,8.57942512283149,45045.4423771991,0.0,1.0
2009-09-16,19.46,19.48,18.77,18.77,8800,8.98577033855225,8.99500545709136,8.66715874895302,8.66715874895302,19057.6871595842,0.0,1.0
2009-09-17,19.71,19.74,18.88,19.0288,10800,9.1012093202911,9.11506199809976,8.71795190091811,8.78666118284908,23388.9796958534,0.0,1.0
2009-09-18,20.0,20.0,19.25,19.78,36300,9.23511853910817,9.23511853910817,8.88880159389161,9.13353223517798,78612.9595332849,0.0,1.0
2009-09-21,19.36,19.75,19.02,19.75,22500,8.93959474585671,9.11967955736932,8.78259773069187,9.11967955736932,48727.0410330278,0.0,1.0
2009-09-22,19.85,19.99,19.29,19.63,17500,9.16585515006486,9.23050097983861,8.90727183096983,9.06426884613467,37898.809692355,0.0,1.0
2009-09-23,19.38,19.85,19.28,19.85,16300,8.94882986439582,9.16585515006486,8.90265427170028,9.16585515006486,35300.0341705935,0.0,1.0
2009-09-24,18.68,19.8075,18.41,19.42,28400,8.62560071552703,9.14623052316925,8.50092661524907,8.96730010147403,61504.3540150218,0.0,1.0
2009-09-25,18.11,18.55,17.79,18.55,32000,8.36239983716245,8.56557244502283,8.21463794053672,8.56557244502283,69300.6805803063,0.0,1.0
2009-09-28,19.53,19.99,17.76,18.3,48300,9.01809325343913,9.23050097983861,8.20078526272806,8.45013346328398,104600.7147509,0.0,1.0
2009-09-29,19.3,19.72,19.25,19.5,47800,8.91188939023938,9.10582687956065,8.88880159389161,9.00424057563047,103517.891616833,0.0,1.0
2009-09-30,18.6,19.506,18.44,19.506,29700,8.5886602413706,9.0070111111922,8.51477929305773,9.0070111111922,64319.6941635968,0.0,1.0
2009-10-01,18.28,18.85,18.1,18.52,28300,8.53094075050117,8.79694929687894,8.44693805164503,8.64294434897602,60640.9087965602,0.195,1.0
2009-10-02,18.0,19.0,17.82,18.26,21200,8.40026988561385,8.86695154592572,8.31626718675771,8.52160711729493,45427.1118900026,0.0,1.0
2009-10-05,18.05,18.515,18.02,18.17,11800,8.42360396862944,8.64061094067446,8.40960351882008,8.47960576786686,25284.9019010392,0.0,1.0
2009-10-06,18.32,18.66,18.0475,18.26,9400,8.54960801691365,8.70827978141969,8.42243726447866,8.52160711729493,20142.2099889634,0.0,1.0
2009-10-07,18.26,18.9,18.14,18.27,13500,8.52160711729493,8.82028337989454,8.46560531805751,8.52627393389805,28927.6420054262,0.0,1.0
2009-10-08,17.96,18.56,17.9,18.5285,14100,8.38160261920137,8.6616116153885,8.35360171958266,8.64691114308867,30213.3149834452,0.0,1.0
2009-10-09,18.43,18.43,17.91,17.91,21200,8.60094299954795,8.60094299954795,8.35826853618578,8.35826853618578,45427.1118900027,0.0,1.0
2009-10-12,17.91,18.25,17.91,18.25,23700,8.35826853618578,8.51694030069181,8.35826853618578,8.51694030069181,50784.0826317482,0.0,1.0
2009-10-13,17.55,18.42,17.5,18.42,13200,8.1902631384735,8.59627618294484,8.1669290554579,8.59627618294484,28284.8055164168,0.0,1.0
2009-10-14,18.33,18.45,17.67,17.9,17900,8.55427483351676,8.61027663275419,8.24626493771093,8.35360171958266,38355.9105108985,0.0,1.0
2009-10-15,18.38,18.6,17.8852,18.55,9600,8.57760891653236,8.68027888180097,8.34669483101004,8.65694479878538,20570.7676483031,0.0,1.0
2009-10-16,18.16,18.5999,17.83,18.23,12300,8.47493895126375,8.68023221363494,8.32093400336082,8.50760666748558,26356.2960493883,0.0,1.0
2009-10-19,18.3,18.39,18.07,18.31,15100,8.54027438370741,8.58227573313548,8.43293760183568,8.54494120031053,32356.1032801434,0.0,1.0
2009-10-20,17.99,18.4,17.88,18.34,10600,8.39560306901073,8.5869425497386,8.34426808637642,8.55894165011988,22713.5559450013,0.0,1.0
2009-10-21,17.32,18.42,17.02,18.0,14100,8.08292635660177,8.59627618294484,7.9429218585082,8.40026988561385,30213.3149834451,0.0,1.0
2009-10-22,17.37,17.38,16.73,17.16,22200,8.10626043961736,8.11092725622048,7.80758417701776,8.00825729095187,47569.9001867009,0.0,1.0
2009-10-23,16.7,17.57,16.54,17.4,19900,7.7935837272084,8.19959677167974,7.7189146615585,8.12026088942672,42641.487104295,0.0,1.0
2009-10-26,16.52,17.23,16.5,16.73,13300,7.70958102835226,8.0409250071737,7.70024739514602,7.80758417701776,28499.0843460866,0.0,1.0
2009-10-27,16.69,17.1184,16.51,16.58,9000,7.78891691060528,7.98884333388289,7.70491421174914,7.73758192797097,19285.0946702842,0.0,1.0
2009-10-28,16.5,16.65,16.5,16.64,13700,7.70024739514602,7.77024964419281,7.70024739514602,7.76558282758969,29356.1996647659,0.0,1.0
2009-10-29,16.32,16.86,16.22,16.69,17000,7.61624469628989,7.8682527928583,7.5695765302587,7.78891691060528,36427.40104387,0.0,1.0
2009-10-30,15.61,16.3,15.28,16.18,30400,7.28490071746845,7.60691106308365,7.13089576956553,7.55090926384622,65140.7642196265,0.0,1.0
2009-11-02,15.85,16.08,15.73,15.8,8800,7.3969043159433,7.50424109781503,7.34090251670588,7.37357023292771,18856.5370109445,0.0,1.0
2009-11-03,15.62,15.62,15.0,15.0,39800,7.28956753407157,7.28956753407157,7.0002249046782,7.0002249046782,85282.9742085899,0.0,1.0
2009-11-04,15.01,15.78,15.0,15.78,22400,7.00489172128132,7.36423659972147,7.0002249046782,7.36423659972147,47998.4578460406,0.0,1.0
2009-11-05,15.4,15.4,15.08,15.17,16000,7.18689756880296,7.18689756880296,7.03755943750315,7.07956078693122,34284.6127471718,0.0,1.0
2009-11-06,15.38,15.605,15.25,15.25,9800,7.17756393559672,7.28256730916689,7.11689531975617,7.11689531975617,20999.3253076427,0.0,1.0
2009-11-09,15.75,15.79,15.61,15.63,8600,7.35023614991211,7.36890341632459,7.28490071746845,7.29423435067469,18427.9793516049,0.0,1.0
2009-11-10,15.76,15.98,15.36,15.62,5300,7.35490296651523,7.45757293178385,7.16823030239048,7.28956753407157,11356.7779725007,0.0,1.0
2009-11-11,15.53,16.01,15.44,16.01,8100,7.2475661846435,7.4715733815932,7.20556483521543,7.4715733815932,17356.5852032557,0.0,1.0
2009-11-12,15.02,15.65,15.0,15.38,27000,7.00955853788444,7.30356798388093,7.0002249046782,7.17756393559672,57855.2840108525,0.0,1.0
2009-11-13,15.1,15.17,14.65,15.05,16300,7.04689307070939,7.07956078693122,6.83688632356905,7.0235589876938,34927.4492361813,0.0,1.0
2009-11-16,16.37,16.4,15.1464,15.21,13700,7.63957877930548,7.65357922911484,7.06854709974786,7.0982280533437,29356.1996647659,0.0,1.0
2009-11-17,16.49,16.64,16.08,16.27,11200,7.6955805785429,7.76558282758969,7.50424109781503,7.59291061327429,23999.2289230203,0.0,1.0
2009-11-18,16.18,16.55,15.65,16.55,8700,7.55090926384622,7.72358147816162,7.30356798388093,7.72358147816162,18642.2581812747,0.0,1.0
2009-11-19,15.61,16.0,15.35,16.0,18900,7.28490071746845,7.46690656499008,7.16356348578736,7.46690656499008,40498.6988075967,0.0,1.0
2009-11-20,15.69,16.03,15.39,15.39,21700,7.3222352502934,7.48090701479944,7.18223075219984,7.18223075219984,46498.5060383518,0.0,1.0
2009-11-23,16.5,16.5,15.95,16.05,13400,7.70024739514602,7.70024739514602,7.44357248197449,7.49024064800568,28713.3631757564,0.0,1.0
2009-11-24,16.49,16.5,15.9,16.28,9100,7.6955805785429,7.70024739514602,7.4202383989589,7.59757742987741,19499.373499954,0.0,1.0
2009-11-25,16.16,16.56,15.99,16.56,2900,7.54157563063999,7.72824829476474,7.46223974838697,7.72824829476474,6214.08606042489,0.0,1.0
2009-11-27,15.49,15.87,15.49,15.6,9800,7.22889891823103,7.40623794914954,7.22889891823103,7.28023390086533,20999.3253076427,0.0,1.0
2009-11-30,15.03,15.69,14.76,15.5,20100,7.01422535448756,7.3222352502934,6.88822130620335,7.23356573483414,43070.0447636346,0.0,1.0
2009-12-01,15.22,15.43,15.22,15.34,11600,7.10289486994682,7.20089801861231,7.10289486994682,7.15889666918424,24856.3442416996,0.0,1.0
2009-12-02,15.92,16.0,15.35,15.49,12400,7.42957203216513,7.46690656499008,7.16356348578736,7.22889891823103,26570.5748790582,0.0,1.0
2009-12-03,15.48,16.06,15.38,16.0,8700,7.22423210162791,7.4949074646088,7.17756393559672,7.46690656499008,18642.2581812747,0.0,1.0
2009-12-04,16.26,16.3,15.4001,15.94,8200,7.58824379667117,7.60691106308365,7.18694423696899,7.43890566537137,17570.8640329256,0.0,1.0
2009-12-07,16.6,16.64,16.05,16.21,12300,7.74691556117721,7.76558282758969,7.49024064800568,7.56490971365558,26356.2960493883,0.0,1.0
2009-12-08,16.27,16.55,16.03,16.55,9200,7.59291061327429,7.72358147816162,7.48090701479944,7.72358147816162,19713.6523296238,0.0,1.0
2009-12-09,15.88,16.355,15.55,16.0,12600,7.41090476575266,7.6325785544008,7.25689981784974,7.46690656499008,26999.1325383978,0.0,1.0
2009-12-10,15.81,16.17,15.6,16.02,11600,7.37823704953083,7.54624244724311,7.28023390086533,7.47624019819632,24856.3442416996,0.0,1.0
2009-12-11,15.36,15.99,15.28,15.28,15300,7.16823030239048,7.46223974838697,7.13089576956553,7.13089576956553,32784.6609394831,0.0,1.0
2009-12-14,15.99,15.99,15.36,15.46,9700,7.46223974838697,7.46223974838697,7.16823030239048,7.21489846842167,20785.0464779729,0.0,1.0
2009-12-15,15.42,16.3,15.26,15.75,29600,7.19623120200919,7.60691106308365,7.12156213635929,7.35023614991211,63426.5335822679,0.0,1.0
2009-12-16,15.4,15.83,15.31,15.65,17100,7.18689756880296,7.38757068273706,7.14489621937489,7.30356798388093,36641.6798735399,0.0,1.0
2009-12-17,15.35,15.87,15.25,15.25,18800,7.16356348578736,7.40623794914954,7.11689531975617,7.11689531975617,40284.4199779269,0.0,1.0
2009-12-18,15.73,15.82,15.061,15.57,70600,7.34090251670588,7.38290386613395,7.02869248595723,7.26623345105598,151280.853746896,0.0,1.0
2009-12-21,15.74,16.1,15.28,15.88,14600,7.345569333309,7.51357473102127,7.13089576956553,7.41090476575266,31284.7091317943,0.0,1.0
2009-12-22,15.64,16.1,15.13,15.32,14800,7.29890116727781,7.51357473102127,7.06089352051875,7.14956303597801,31713.2667911339,0.0,1.0
2009-12-23,15.45,15.81,15.231,15.74,10300,7.21023165181855,7.37823704953083,7.10802836821025,7.345569333309,22070.7194559919,0.0,1.0
2009-12-24,15.49,15.56,15.49,15.49,1100,7.22889891823103,7.26156663445286,7.22889891823103,7.22889891823103,2357.06712636806,0.0,1.0
2009-12-28,15.72,15.98,15.47,15.65,13700,7.33623570010276,7.45757293178385,7.21956528502479,7.30356798388093,29356.1996647659,0.0,1.0
2009-12-29,15.68,15.81,15.465,15.81,7500,7.31756843369028,7.37823704953083,7.21723187672323,7.37823704953083,16070.9122252368,0.0,1.0
2009-12-30,15.47,15.53,15.1,15.53,20900,7.21956528502479,7.2475661846435,7.04689307070939,7.2475661846435,44784.2754009932,0.0,1.0
2009-12-31,15.42,15.89,15.42,15.89,17000,7.19623120200919,7.41557158235578,7.19623120200919,7.41557158235578,36427.4010438701,0.0,1.0
2010-01-04,15.59,15.74,15.42,15.74,11600,7.27556708426221,7.345569333309,7.19623120200919,7.345569333309,24856.3442416996,0.0,1.0
2010-01-05,14.95,15.57,14.87,15.51,17900,7.06789374542343,7.36101040911323,7.03007224043119,7.33264428036905,37862.0575858654,0.195,1.0
2010-01-06,15.0,15.53,14.97,14.97,14900,7.09153218604357,7.34209965661711,7.07734912167149,7.07734912167149,31516.4613424243,0.0,1.0
2010-01-07,15.22,15.37,14.9101,14.9101,16800,7.19554132477221,7.26645664663265,7.04903026980855,7.04903026980855,35535.3389632704,0.0,1.0
2010-01-08,15.2,15.39,15.0,15.03,6000,7.18608594852415,7.27591202288071,7.09153218604357,7.10571525041566,12691.1924868823,0.0,1.0
2010-01-11,15.09,15.32,14.95,15.32,5700,7.13408137915983,7.2428182060125,7.06789374542343,7.2428182060125,12056.6328625382,0.0,1.0
2010-01-12,14.95,15.11,14.95,14.99,9100,7.06789374542343,7.14353675540789,7.06789374542343,7.08680449791954,19248.3086051048,0.0,1.0
2010-01-13,15.36,15.48,14.99,15.04,6400,7.26172895850862,7.31846121599697,7.08680449791954,7.11044293853969,13537.2719860078,0.0,1.0
2010-01-14,15.1,15.45,15.09,15.33,4100,7.13880906728386,7.30427815162488,7.13408137915983,7.24754589413653,8672.31486603622,0.0,1.0
2010-01-15,15.07,15.39,14.93,15.2,18000,7.12462600291177,7.27591202288071,7.05843836917537,7.18608594852415,38073.5774606469,0.0,1.0
2010-01-19,15.35,15.5,15.16,15.16,13200,7.25700127038459,7.32791659224502,7.16717519602804,7.16717519602804,27920.623471141,0.0,1.0
2010-01-20,14.82,15.24,14.82,15.15,6800,7.00643379981105,7.20499670102027,7.00643379981105,7.16244750790401,14383.3514851332,0.0,1.0
2010-01-21,13.73,15.47,13.62,14.93,32200,6.49111579429188,7.31373352787294,6.43911122492756,7.05843836917537,68109.3996796016,0.0,1.0
2010-01-22,14.32,14.915,13.78,13.78,25500,6.7700493936096,7.05134683698932,6.51475423491203,6.51475423491203,53937.5680692496,0.0,1.0
2010-01-25,14.22,14.3099,13.81,13.81,4800,6.72277251236931,6.76527442860433,6.52893729928411,6.52893729928411,10152.9539895058,0.0,1.0
2010-01-26,14.13,14.93,14.05,14.16,10400,6.68022331925305,7.05843836917537,6.64240181426081,6.69440638362513,21998.0669772626,0.0,1.0
2010-01-27,14.04,14.17,14.0,14.09,8300,6.63767412613678,6.69913407174916,6.61876337364067,6.66131256675693,17556.1496068538,0.0,1.0
2010-01-28,13.95,14.2,13.95,14.2,10900,6.59512493302052,6.71331713612125,6.59512493302052,6.71331713612125,23055.6663511695,0.0,1.0
2010-01-29,14.07,14.4,13.96,14.07,12400,6.65185719050887,6.80787089860183,6.59985262114455,6.65185719050887,26228.46447289,0.0,1.0
2010-02-01,14.16,14.48,13.97,14.12,18500,6.69440638362513,6.84569240359406,6.60458030926858,6.67549563112902,39131.1768345537,0.0,1.0
2010-02-02,13.9,14.32,13.87,14.19,17000,6.57148649240038,6.7700493936096,6.55730342802829,6.70858944799722,35958.3787128331,0.0,1.0
2010-02-03,13.91,14.11,13.9,13.9,12300,6.57621418052441,6.67076794300499,6.57148649240038,6.57148649240038,26016.9445981086,0.0,1.0
2010-02-04,13.39,13.97,13.11,13.9,63000,6.3303743980749,6.60458030926858,6.19799913060208,6.57148649240038,133257.521112264,0.0,1.0
2010-02-05,13.77,14.26,13.5,13.5,17000,6.510026546788,6.74168326486542,6.38237896743921,6.38237896743921,35958.3787128331,0.0,1.0
2010-02-08,13.39,13.75,13.365,13.57,10000,6.3303743980749,6.50057117053994,6.31855517776482,6.41547278430742,21151.9874781371,0.0,1.0
2010-02-09,13.67,14.0185,13.5,13.65,9100,6.46274966554771,6.62750959667012,6.38237896743921,6.45329428929965,19248.3086051048,0.0,1.0
2010-02-10,13.82,13.99,13.34,13.52,8400,6.53366498740814,6.61403568551664,6.30673595745475,6.39183434368727,17767.6694816352,0.0,1.0
2010-02-11,14.19,14.19,13.7285,13.79,14100,6.70858944799722,6.70858944799722,6.49040664107328,6.51948192303606,29824.3023441733,0.0,1.0
2010-02-12,14.09,14.17,13.62,13.72,16200,6.66131256675693,6.69913407174916,6.43911122492756,6.48638810616785,34266.2197145821,0.0,1.0
2010-02-16,13.98,14.28,13.88,14.22,5500,6.60930799739261,6.75113864111348,6.56203111615232,6.72277251236931,11633.5931129754,0.0,1.0
2010-02-17,13.85,14.1,13.39,14.08,16100,6.54784805178023,6.66604025488096,6.3303743980749,6.6565848786329,34054.6998398008,0.0,1.0
2010-02-18,13.99,14.03,13.68,13.79,9600,6.61403568551664,6.63294643801275,6.46747735367174,6.51948192303606,20305.9079790116,0.0,1.0
2010-02-19,13.84,14.03,13.435,13.86,20100,6.5431203636562,6.63294643801275,6.35164899463303,6.55257573990426,42515.4948310556,0.0,1.0
2010-02-22,14.18,14.3816,13.72,14.3816,8300,6.70386175987319,6.79917195245362,6.48638810616785,6.79917195245362,17556.1496068538,0.0,1.0
2010-02-23,14.04,14.18,13.695,13.89,9700,6.63767412613678,6.70386175987319,6.47456888585778,6.56675880427635,20517.427853793,0.0,1.0
2010-02-24,14.22,14.22,13.87,14.15,6800,6.72277251236931,6.72277251236931,6.55730342802829,6.6896786955011,14383.3514851332,0.0,1.0
2010-02-25,14.11,14.14,13.76,13.92,10400,6.67076794300499,6.68495100737707,6.50529885866397,6.58094186864843,21998.0669772626,0.0,1.0
2010-02-26,14.17,14.2,14.04,14.15,7500,6.69913407174916,6.71331713612125,6.63767412613678,6.6896786955011,15863.9906086028,0.0,1.0
2010-03-01,14.44,14.51,14.04,14.25,3664,6.82678165109794,6.85987546796615,6.63767412613678,6.73695557674139,7750.08821198945,0.0,1.0
2010-03-02,14.25,14.43,14.11,14.43,6603,6.73695557674139,6.82205396297392,6.67076794300499,6.82205396297392,13966.6573318139,0.0,1.0
2010-03-03,14.23,14.33,14.11,14.33,6900,6.72750020049333,6.77477708173363,6.67076794300499,6.77477708173363,14594.8713599146,0.0,1.0
2010-03-04,14.35,14.42,14.13,14.33,4200,6.78423245798168,6.81732627484989,6.68022331925305,6.77477708173363,8883.83474081759,0.0,1.0
2010-03-05,14.76,14.88,14.15,14.41,8500,6.97806767106687,7.03479992855522,6.6896786955011,6.81259858672586,17979.1893564166,0.0,1.0
2010-03-08,14.6,14.71,14.4,14.71,4300,6.90242466108241,6.95442923044673,6.80787089860183,6.95442923044673,9095.35461559896,0.0,1.0
2010-03-09,14.7,14.8,14.53,14.7,6000,6.9497015423227,6.99697842356299,6.86933084421421,6.9497015423227,12691.1924868823,0.0,1.0
2010-03-10,14.78,14.8,14.66,14.66,7300,6.98752304731493,6.99697842356299,6.93079078982658,6.93079078982658,15440.9508590401,0.0,1.0
2010-03-11,14.83,14.87,14.45,14.61,7800,7.01116148793508,7.03007224043119,6.83150933922197,6.90715234920644,16498.5502329469,0.0,1.0
2010-03-12,14.52,14.85,14.48,14.85,3300,6.86460315609018,7.02061686418314,6.84569240359406,7.02061686418314,6980.15586778525,0.0,1.0
2010-03-15,14.84,14.9,14.31,14.53,18300,7.01588917605911,7.04425530480328,6.76532170548557,6.86933084421421,38708.1370849909,0.0,1.0
2010-03-16,14.9,14.9,14.68,14.83,5600,7.04425530480328,7.04425530480328,6.94024616607464,7.01116148793508,11845.1129877568,0.0,1.0
2010-03-17,14.95,15.0,14.85,14.9,10100,7.06789374542343,7.09153218604357,7.02061686418314,7.04425530480328,21363.5073529185,0.0,1.0
2010-03-18,14.96,15.04,14.35,14.365,7700,7.07262143354746,7.11044293853969,6.78423245798168,6.79132399016773,16287.0303581656,0.0,1.0
2010-03-19,15.78,15.85,14.63,15.09,36700,7.46029185971784,7.49338567658604,6.9166077254545,7.13408137915983,77627.7940447632,0.0,1.0
2010-03-22,15.99,16.0,15.4701,15.64,19400,7.55957331032245,7.56430099844648,7.31378080475418,7.39410422598143,41034.855707586,0.0,1.0
2010-03-23,15.8,15.97,15.23,15.65,25600,7.4697472359659,7.55011793407439,7.20026901289624,7.39883191410546,54149.087944031,0.0,1.0
2010-03-24,15.56,15.99,15.43,15.75,22200,7.3562827209892,7.55957331032245,7.29482277537682,7.44610879534575,46957.4122014644,0.0,1.0
2010-03-25,15.75,15.99,15.6,15.6,4500,7.44610879534575,7.55957331032245,7.37519347348531,7.37519347348531,9518.3943651617,0.0,1.0
2010-03-26,15.44,15.79,15.38,15.79,5900,7.29955046350085,7.46501954784187,7.27118433475668,7.46501954784187,12479.6726121009,0.0,1.0
2010-03-29,15.83,15.98,15.495,15.75,12000,7.48393030033798,7.55484562219842,7.32555274818301,7.44610879534575,25382.3849737646,0.0,1.0
2010-03-30,16.26,16.26,15.95,15.95,23000,7.68722088967123,7.68722088967123,7.54066255782633,7.54066255782633,48649.5711997154,0.0,1.0
2010-03-31,15.94,16.05,15.82,16.04,16200,7.62812478812087,7.68076554889209,7.57069850364317,7.67598002518562,33852.0943446197,0.195,1.0
2010-04-01,16.04,16.04,15.77,16.01,9600,7.67598002518562,7.67598002518562,7.5467708851108,7.66162345406619,20060.5003523672,0.0,1.0
2010-04-05,16.02,16.19,15.64,16.19,20400,7.66640897777267,7.74776288078274,7.48455907692662,7.74776288078274,42628.5632487804,0.0,1.0
2010-04-06,15.85,16.0,15.52,15.72,16400,7.58505507476259,7.65683793035972,7.42713279244893,7.52284326657842,34270.0214352941,0.0,1.0
2010-04-07,15.78,16.0,15.6501,15.78,25300,7.55155640881727,7.65683793035972,7.48939245587016,7.55155640881727,52867.7769703012,0.0,1.0
2010-04-08,15.59,15.75,15.53,15.67,9800,7.46063145839425,7.53719983769785,7.4319183161554,7.49891564804605,20478.4274430416,0.0,1.0
2010-04-09,15.74,15.77,15.515,15.62,14400,7.53241431399137,7.5467708851108,7.42474003059569,7.47498802951367,30090.7505285509,0.0,1.0
2010-04-12,15.24,15.8,15.07,15.8,18600,7.29313812866763,7.56112745623022,7.21178422565756,7.56112745623022,38867.2194327115,0.0,1.0
2010-04-13,15.58,15.65,15.16,15.25,16500,7.45584593468777,7.4893446006331,7.25485393901583,7.2979236523741,34478.9849806312,0.0,1.0
2010-04-14,15.6,15.63,15.332,15.63,18900,7.46541698210072,7.47977355322015,7.3371649467672,7.47977355322015,39494.110068723,0.0,1.0
2010-04-15,16.08,16.0924,15.54,15.54,8700,7.69512212001151,7.70105616940755,7.43670383986187,7.43670383986187,18179.8284443328,0.0,1.0
2010-04-16,15.95,16.1,15.92,16.06,20800,7.63291031182734,7.70469316742447,7.61855374070792,7.68555107259857,43464.4174301291,0.0,1.0
2010-04-19,15.77,16.02,15.68,16.02,3900,7.5467708851108,7.66640897777267,7.50370117175252,7.66640897777267,8149.57826814919,0.0,1.0
2010-04-20,16.18,16.2,15.72,15.9,8800,7.74297735707626,7.75254840448921,7.52284326657842,7.60898269329497,18388.79198967,0.0,1.0
2010-04-21,16.1,16.2,15.89,16.2,7600,7.70469316742447,7.75254840448921,7.60419716958849,7.75254840448921,15881.2294456241,0.0,1.0
2010-04-22,16.16,16.18,15.8901,15.94,14900,7.73340630966331,7.74297735707626,7.60424502482556,7.62812478812087,31135.5682552367,0.0,1.0
2010-04-23,16.05,16.05,15.665,16.05,30900,7.68076554889209,7.68076554889209,7.49652288619281,7.68076554889209,64569.7355091821,0.0,1.0
2010-04-26,16.07,16.1999,15.7,16.08,14500,7.69033659630504,7.75250054925215,7.51327221916547,7.69512212001151,30299.714073888,0.0,1.0
2010-04-27,15.73,16.15,15.73,15.95,10200,7.5276287902849,7.72862078595684,7.5276287902849,7.63291031182734,21314.2816243902,0.0,1.0
2010-04-28,15.62,15.9,15.41,15.8,5900,7.47498802951367,7.60898269329497,7.3744920316777,7.56112745623022,12328.8491748924,0.0,1.0
2010-04-29,15.89,15.92,15.56,15.71,7300,7.60419716958849,7.61855374070792,7.44627488727483,7.51805774287195,15254.3388096126,0.0,1.0
2010-04-30,15.89,16.0,15.78,15.94,14100,7.60419716958849,7.65683793035972,7.55155640881727,7.62812478812087,29463.8598925394,0.0,1.0
2010-05-03,15.97,15.99,15.62,15.85,11200,7.64248135924029,7.65205240665324,7.47498802951367,7.58505507476259,23403.9170777618,0.0,1.0
2010-05-04,15.31,15.8,15.1,15.74,24900,7.32663679461295,7.56112745623022,7.22614079677698,7.53241431399137,52031.9227889526,0.0,1.0
2010-05-05,14.72,15.49,14.72,15.49,12400,7.04429089593094,7.4127762213295,7.04429089593094,7.4127762213295,25911.4796218077,0.0,1.0
2010-05-06,14.15,14.68,14.01,14.67,18000,6.77151604466188,7.02514880110504,6.70451871277123,7.02036327739857,37613.4381606886,0.0,1.0
2010-05-07,13.87,15.09,13.8,14.19,17000,6.63752138088058,7.22135527307051,6.60402271493526,6.79065813948777,35523.802707317,0.0,1.0
2010-05-10,15.04,15.04,14.04,14.35,16500,7.19742765453813,7.19742765453813,6.71887528389065,6.86722651879137,34478.9849806312,0.0,1.0
2010-05-11,15.98,15.98,14.86,14.86,8400,7.64726688294677,7.64726688294677,7.11128822782159,7.11128822782159,17552.9378083213,0.0,1.0
2010-05-12,16.36,16.37,15.55,15.98,21900,7.82911678379281,7.83390230749929,7.44148936356835,7.64726688294677,45763.0164288378,0.0,1.0
2010-05-13,16.03,16.25,15.5,16.25,6200,7.67119450147914,7.77647602302159,7.41756174503598,7.77647602302159,12955.7398109038,0.0,1.0
2010-05-14,16.08,16.08,15.62,15.9,11400,7.69512212001151,7.69512212001151,7.47498802951367,7.60898269329497,23821.8441684361,0.0,1.0
2010-05-17,15.96,16.19,15.66,16.19,10200,7.63769583553382,7.74776288078274,7.49413012433957,7.74776288078274,21314.2816243902,0.0,1.0
2010-05-18,15.42,16.24,15.4,16.24,6100,7.37927755538418,7.77169049931511,7.36970650797123,7.77169049931511,12746.7762655667,0.0,1.0
2010-05-19,15.06,15.52,15.05,15.41,12600,7.20699870195108,7.42713279244893,7.20221317824461,7.3744920316777,26329.406712482,0.0,1.0
2010-05-20,14.18,14.95,14.15,14.68,14700,6.7858726157813,7.15435794117986,6.77151604466188,7.02514880110504,30717.6411645623,0.0,1.0
2010-05-21,14.5,14.61,14.0,14.0,20800,6.93900937438849,6.99165013515972,6.69973318906475,6.69973318906475,43464.4174301291,0.0,1.0
2010-05-24,14.33,14.81,14.3,14.5,7900,6.85765547137842,7.08736060928921,6.843298900259,6.93900937438849,16508.1200816355,0.0,1.0
2010-05-25,14.44,14.56,14.0,14.0,12400,6.91029623214964,6.96772251662734,6.69973318906475,6.69973318906475,25911.4796218077,0.0,1.0
2010-05-26,14.3,15.11,14.3,14.72,13600,6.843298900259,7.23092632048346,6.843298900259,7.04429089593094,28419.0421658536,0.0,1.0
2010-05-27,14.75,14.77,14.37,14.7,14400,7.05864746705036,7.06821851446331,6.87679756620432,7.03471984851799,30090.7505285509,0.0,1.0
2010-05-28,14.72,15.25,14.58,14.68,9900,7.04429089593094,7.2979236523741,6.97729356404029,7.02514880110504,20687.3909883787,0.0,1.0
2010-06-01,14.28,14.91,14.27,14.62,18200,6.83372785284605,7.13521584635396,6.82894232913957,6.99643565886619,38031.3652513629,0.0,1.0
2010-06-02,14.78,14.82,14.3,14.44,9300,7.07300403816979,7.09214613299569,6.843298900259,6.91029623214964,19433.6097163558,0.0,1.0
2010-06-03,15.11,15.3,14.86,14.87,9500,7.23092632048346,7.32185127090648,7.11128822782159,7.11607375152806,19851.5368070301,0.0,1.0
2010-06-04,13.85,14.99,13.75,14.69,27600,6.62795033346763,7.17350003600576,6.58009509640288,7.02993432481151,57673.9385130558,0.0,1.0
2010-06-07,13.96,14.36,13.855,13.89,23300,6.68059109423885,6.87201204249785,6.63034309532087,6.64709242829353,48688.506063558,0.0,1.0
2010-06-08,14.07,14.22,13.85,14.11,21500,6.73323185501008,6.8050147106072,6.62795033346763,6.75237394983597,44927.1622474891,0.0,1.0
2010-06-09,14.07,14.29,13.95,14.26,21500,6.73323185501008,6.83851337655252,6.67580557053238,6.8241568054331,44927.1622474891,0.0,1.0
2010-06-10,14.22,14.5,13.91,14.23,17500,6.8050147106072,6.93900937438849,6.65666347570648,6.80980023431367,36568.6204340028,0.0,1.0
2010-06-11,14.21,14.22,13.88,14.21,11700,6.80022918690072,6.8050147106072,6.64230690458705,6.80022918690072,24448.7348044476,0.0,1.0
2010-06-14,13.99,14.63,13.92,14.4,7000,6.69494766535828,7.00122118257267,6.66144899941295,6.89115413732375,14627.4481736011,0.0,1.0
2010-06-15,14.55,14.58,14.02,14.16,11400,6.96293699292087,6.97729356404029,6.7093042364777,6.77630156836835,23821.8441684361,0.0,1.0
2010-06-16,14.53,14.57,14.25,14.39,9400,6.95336594550792,6.97250804033382,6.81937128172662,6.88636861361727,19642.5732616929,0.0,1.0
2010-06-17,14.8,14.87,14.54,14.62,7700,7.08257508558274,7.11607375152806,6.95815146921439,6.99643565886619,16090.1929909612,0.0,1.0
2010-06-18,15.24,15.27,14.54,14.92,44800,7.29313812866763,7.30749469978705,6.95815146921439,7.14000137006044,93615.6683110471,0.0,1.0
2010-06-21,15.05,15.42,14.71,15.42,13500,7.20221317824461,7.37927755538418,7.03950537222447,7.37927755538418,28210.0786205164,0.0,1.0
2010-06-22,14.62,15.43,14.62,15.16,7700,6.99643565886619,7.38406307909065,6.99643565886619,7.25485393901583,16090.1929909612,0.0,1.0
2010-06-23,15.01,15.01,14.8,14.87,6800,7.18307108341871,7.18307108341871,7.08257508558274,7.11607375152806,14209.5210829268,0.0,1.0
2010-06-24,14.53,15.03,14.53,14.86,9800,6.95336594550792,7.19264213083166,6.95336594550792,7.11128822782159,20478.4274430416,0.0,1.0
2010-06-25,13.14,14.64,13.14,14.64,229400,6.28817815030792,7.00600670627914,6.28817815030792,7.00600670627914,479362.373003442,0.0,1.0
2010-06-28,13.41,13.68,13.35,13.54,38500,6.41738729038274,6.54659643045756,6.38867414814389,6.47959909856691,80450.9649548061,0.0,1.0
2010-06-29,13.24,13.36,13.07,13.3,37800,6.33603338737267,6.39345967185036,6.25467948436259,6.36474652961151,78988.220137446,0.0,1.0
2010-06-30,13.13,13.49,13.11,13.28,24900,6.28339262660144,6.45567148003454,6.27382157918849,6.35517548219856,52031.9227889526,0.0,1.0
2010-07-01,12.77,13.25,12.77,13.09,17600,6.20443148544461,6.43764425858583,6.20443148544461,6.35990666753876,36224.430961525,0.195,1.0
2010-07-02,12.64,13.07,12.61,12.9,14800,6.14126969271886,6.35018946865787,6.12669389439753,6.26759327817036,30461.4533085551,0.0,1.0
2010-07-06,12.39,12.88,12.38,12.82,13900,6.01980470670781,6.25787607928947,6.01494610726737,6.22872448264682,28609.0676343862,0.0,1.0
2010-07-07,12.67,12.69,12.4,12.49,30300,6.15584549104019,6.16556268992107,6.02466330614825,6.06839070111223,62363.6510303526,0.0,1.0
2010-07-08,12.73,12.82,12.48,12.82,23200,6.18499708768284,6.22872448264682,6.06353210167179,6.22872448264682,47750.3862674647,0.0,1.0
2010-07-09,13.24,13.27,12.4,12.4,22300,6.43278565914539,6.44736145746672,6.02466330614825,6.02466330614825,45898.0005932958,0.0,1.0
2010-07-12,12.85,13.1,12.85,13.04,7500,6.24330028096815,6.3647652669792,6.24330028096815,6.33561367033655,15436.5472847407,0.0,1.0
2010-07-13,13.48,13.54,12.98,12.98,27600,6.549392045716,6.57854364235865,6.30646207369389,6.30646207369389,56806.494007846,0.0,1.0
2010-07-14,13.39,13.55,13.27,13.47,16800,6.50566465075202,6.5834022417991,6.44736145746672,6.54453344627556,34577.8659178193,0.0,1.0
2010-07-15,13.27,13.42,12.97,13.02,10500,6.44736145746672,6.52024044907335,6.30160347425345,6.32589647145566,21611.166198637,0.0,1.0
2010-07-16,12.35,13.14,12.27,13.14,24900,6.00037030894604,6.38419966474097,5.9615015134225,6.38419966474097,51249.3369853393,0.0,1.0
2010-07-19,12.55,12.8,12.4,12.42,10500,6.09754229775488,6.21900728376594,6.02466330614825,6.03438050502913,21611.1661986371,0.0,1.0
2010-07-20,12.96,12.97,12.38,12.38,8400,6.29674487481301,6.30160347425345,6.01494610726737,6.01494610726737,17288.9329589096,0.0,1.0
2010-07-21,12.37,13.22,12.37,13.05,9400,6.01008750782692,6.42306846026451,6.01008750782692,6.34047226977699,19347.1392635418,0.0,1.0
2010-07-22,13.5,13.59,12.91,12.91,33300,6.55910924459688,6.60283663956086,6.2724518776108,6.2724518776108,68538.269944249,0.0,1.0
2010-07-23,14.18,14.19,13.39,13.4,12100,6.88949400654695,6.89435260598739,6.50566465075202,6.51052325019246,24904.2962860484,0.0,1.0
2010-07-26,13.97,14.2,13.86,14.2,21200,6.78746341829767,6.89921120542783,6.7340188244528,6.89921120542783,43633.9736582005,0.0,1.0
2010-07-27,13.86,14.1,13.75,14.1,18900,6.7340188244528,6.85062521102341,6.68057423060794,6.85062521102341,38900.0991575467,0.0,1.0
2010-07-28,13.88,14.02,13.8,13.82,17100,6.74373602333369,6.81175641549988,6.70486722781015,6.71458442669103,35195.3278092089,0.0,1.0
2010-07-29,14.03,14.08,13.635,14.03,14800,6.81661501494032,6.84090801214253,6.62470033704285,6.81661501494032,30461.4533085551,0.0,1.0
2010-07-30,14.0,14.25,13.71,13.71,11400,6.80203921661899,6.92350420263004,6.66113983284617,6.66113983284617,23463.5518728059,0.0,1.0
2010-08-02,14.08,14.33,13.975,14.25,15000,6.84090801214253,6.96237299815358,6.78989271801789,6.92350420263004,30873.0945694815,0.0,1.0
2010-08-03,13.9,14.23,13.9,14.08,13900,6.75345322221457,6.91378700374916,6.75345322221457,6.84090801214253,28609.0676343862,0.0,1.0
2010-08-04,14.21,14.29,14.01,14.01,6100,6.90406980486828,6.94293860039181,6.80689781605943,6.80689781605943,12555.0584582558,0.0,1.0
2010-08-05,13.98,14.22,13.98,14.22,3900,6.79232201773811,6.90892840430872,6.79232201773811,6.90892840430872,8027.00458806519,0.0,1.0
2010-08-06,14.0201,14.15,13.76,13.95,9400,6.81180500149428,6.87491820822562,6.68543283004838,6.77774621941678,19347.1392635417,0.0,1.0
2010-08-09,14.47,14.48,14.15,14.23,6500,7.03039339031977,7.03525198976021,6.87491820822562,6.91378700374916,13378.3409801087,0.0,1.0
2010-08-10,14.25,14.48,14.0,14.27,11400,6.92350420263004,7.03525198976021,6.80203921661899,6.93322140151093,23463.551872806,0.0,1.0
2010-08-11,13.38,14.19,13.34,14.0,21000,6.50080605131158,6.89435260598739,6.48137165354981,6.80203921661899,43222.3323972741,0.0,1.0
2010-08-12,13.48,13.66,13.18,13.18,29000,6.549392045716,6.63684683564396,6.40363406250274,6.40363406250274,59687.9828343309,0.0,1.0
2010-08-13,13.11,13.45,13.1,13.4,21100,6.36962386641964,6.53481624739467,6.3647652669792,6.51052325019246,43428.1530277373,0.0,1.0
2010-08-16,13.38,13.445,13.11,13.11,9700,6.50080605131158,6.53238694767445,6.36962386641964,6.36962386641964,19964.6011549314,0.0,1.0
2010-08-17,13.55,13.55,13.305,13.43,19900,6.5834022417991,6.5834022417991,6.46436655550826,6.52509904851379,40958.3054621788,0.0,1.0
2010-08-18,13.34,13.35,13.18,13.29,9100,6.48137165354981,6.48623025299025,6.40363406250274,6.4570786563476,18729.6773721521,0.0,1.0
2010-08-19,13.0,13.315,13.0,13.25,29800,6.31617927257478,6.46922515494871,6.31617927257478,6.43764425858583,61334.5478780366,0.0,1.0
2010-08-20,12.87,13.17,12.81,13.0,20900,6.25301747984903,6.39877546306229,6.22386588320638,6.31617927257478,43016.5117668109,0.0,1.0
2010-08-23,12.86,12.98,12.86,12.88,24000,6.24815888040859,6.30646207369389,6.24815888040859,6.25787607928947,49396.9513111704,0.0,1.0
2010-08-24,12.84,12.95,12.8,12.8,18300,6.2384416815277,6.29188627537257,6.21900728376594,6.21900728376594,37665.1753747675,0.0,1.0
2010-08-25,12.98,12.99,12.8,12.8,28300,6.30646207369389,6.31132067313434,6.21900728376594,6.21900728376594,58247.2384210885,0.0,1.0
2010-08-26,12.82,12.98,12.82,12.95,9600,6.22872448264682,6.30646207369389,6.22872448264682,6.29188627537257,19758.7805244682,0.0,1.0
2010-08-27,13.12,13.12,12.86,13.0,22500,6.37448246586008,6.37448246586008,6.24815888040859,6.31617927257478,46309.6418542223,0.0,1.0
2010-08-30,13.16,13.39,13.06,13.14,18300,6.39391686362185,6.50566465075202,6.34533086921743,6.38419966474097,37665.1753747674,0.0,1.0
2010-08-31,13.2,13.61,13.18,13.18,11800,6.41335126138362,6.61255383844175,6.40363406250274,6.40363406250274,24286.8343946588,0.0,1.0
2010-09-01,13.22,13.42,13.0,13.42,17300,6.42306846026451,6.52024044907335,6.31617927257478,6.52024044907335,35606.9690701353,0.0,1.0
2010-09-02,13.42,13.465,13.28,13.34,5800,6.52024044907335,6.54210414655534,6.45222005690716,6.48137165354981,11937.5965668662,0.0,1.0
2010-09-03,13.61,13.61,13.29,13.52,8500,6.61255383844175,6.61255383844175,6.4570786563476,6.56882644347777,17494.7535893728,0.0,1.0
2010-09-07,13.06,13.66,13.06,13.65,12000,6.34533086921743,6.63684683564396,6.34533086921743,6.63198823620352,24698.4756555852,0.0,1.0
2010-09-08,13.32,13.33,13.11,13.11,10100,6.47165445466893,6.47651305410937,6.36962386641964,6.36962386641964,20787.8836767842,0.0,1.0
2010-09-09,13.18,13.38,13.18,13.32,3700,6.40363406250274,6.50080605131158,6.40363406250274,6.47165445466893,7615.36332713877,0.0,1.0
2010-09-10,13.19,13.26,13.11,13.26,11800,6.40849266194318,6.44250285802627,6.36962386641964,6.44250285802627,24286.8343946588,0.0,1.0
2010-09-13,13.35,13.38,13.1,13.13,14000,6.48623025299025,6.50080605131158,6.3647652669792,6.37934106530053,28814.8882648494,0.0,1.0
2010-09-14,13.29,13.33,13.17,13.17,9300,6.4570786563476,6.47651305410937,6.39877546306229,6.39877546306229,19141.3186330785,0.0,1.0
2010-09-15,13.34,13.37,13.21,13.22,5300,6.48137165354981,6.49594745187114,6.41820986082406,6.42306846026451,10908.4934145501,0.0,1.0
2010-09-16,13.15,13.48,13.125,13.28,6200,6.38905826418141,6.549392045716,6.3769117655803,6.45222005690716,12760.879088719,0.0,1.0
2010-09-17,13.34,13.48,13.17,13.33,28200,6.48137165354981,6.549392045716,6.39877546306229,6.47651305410937,58041.4177906252,0.0,1.0
2010-09-20,13.46,13.59,13.29,13.34,23300,6.53967484683512,6.60283663956086,6.4570786563476,6.48137165354981,47956.2068979279,0.0,1.0
2010-09-21,13.27,13.59,13.27,13.5,7700,6.44736145746672,6.60283663956086,6.44736145746672,6.55910924459688,15848.1885456672,0.0,1.0
2010-09-22,13.21,13.36,13.16,13.28,8200,6.41820986082406,6.49108885243069,6.39391686362185,6.45222005690716,16877.2916979832,0.0,1.0
2010-09-23,13.0,13.4,13.0,13.16,8200,6.31617927257478,6.51052325019246,6.31617927257478,6.39391686362185,16877.2916979832,0.0,1.0
2010-09-24,13.62,13.62,13.11,13.2,16100,6.61741243788219,6.61741243788219,6.36962386641964,6.41335126138362,33137.1215045768,0.0,1.0
2010-09-27,13.66,13.9585,13.63,13.66,6100,6.63684683564396,6.78187602894116,6.62227103732263,6.63684683564396,12555.0584582558,0.0,1.0
2010-09-28,13.89,13.9,13.68,13.78,17600,6.74859462277413,6.75345322221457,6.64656403452484,6.69515002892926,36224.430961525,0.0,1.0
2010-09-29,13.89,13.89,13.5301,13.89,14900,6.74859462277413,6.74859462277413,6.57373362891262,6.74859462277413,30667.2739390183,0.0,1.0
2010-09-30,13.83,13.89,13.59,13.89,13700,6.71944302613147,6.74859462277413,6.60283663956086,6.74859462277413,28197.4263734598,0.0,1.0
2010-10-01,13.93,13.9899,13.63,13.9,24200,6.7680290205359,6.79713203118415,6.62227103732263,6.75345322221457,49808.5925720968,0.0,1.0
2010-10-04,13.62,13.81,13.4,13.81,13200,6.71215512697081,6.80579018380814,6.60373558747495,6.80579018380814,26784.8398314859,0.195,1.0
2010-10-05,13.7,13.8,13.535,13.8,24100,6.75158041406021,6.80086202292197,6.67026575943832,6.80086202292197,48902.6242377887,0.0,1.0
2010-10-06,13.59,13.7,13.445,13.7,10300,6.69737064431229,6.75158041406021,6.62591231146274,6.75158041406021,20900.2916866897,0.0,1.0
2010-10-07,13.59,13.72,13.4,13.72,9700,6.69737064431229,6.76143673583257,6.60373558747495,6.76143673583257,19682.7989670767,0.0,1.0
2010-10-08,13.71,13.77,13.42,13.63,18800,6.75650857494639,6.78607754026344,6.6135919092473,6.71708328785699,38148.1052145405,0.0,1.0
2010-10-11,13.66,13.77,13.66,13.66,3700,6.73186777051551,6.78607754026344,6.73186777051551,6.73186777051551,7507.8717709468,0.0,1.0
2010-10-12,13.69,13.73,13.51,13.56,5800,6.74665225317404,6.76636489671874,6.65794535722288,6.68258616165376,11769.0962895923,0.0,1.0
2010-10-13,13.88,13.9,13.72,13.72,11300,6.84028731001137,6.85014363178372,6.76143673583257,6.76143673583257,22929.4462193781,0.0,1.0
2010-10-14,13.93,13.97,13.545,13.62,10700,6.86492811444225,6.88464075798695,6.6751939203245,6.71215512697081,21711.9534997651,0.0,1.0
2010-10-15,14.17,14.24,13.97,14.0,25100,6.98320397571046,7.01770110191368,6.88464075798695,6.89942524064547,50931.7787704769,0.0,1.0
2010-10-18,14.08,14.21,13.8,14.21,7300,6.93885052773488,7.00291661925516,6.80086202292197,7.00291661925516,14812.8280886248,0.0,1.0
2010-10-19,13.6,14.04,13.511,13.83,14500,6.70229880519846,6.91913788419018,6.6584381733115,6.81564650558049,29422.7407239807,0.0,1.0
2010-10-20,14.06,14.1,13.71,13.71,5700,6.92899420596253,6.94870684950723,6.75650857494639,6.75650857494639,11566.1808363234,0.0,1.0
2010-10-21,13.9,14.31,13.81,14.09,12500,6.85014363178372,7.05219822811691,6.80579018380814,6.94377868862105,25364.4316586041,0.0,1.0
2010-10-22,14.13,14.13,13.82,13.9,8100,6.96349133216575,6.96349133216575,6.81071834469432,6.85014363178372,16436.1517147754,0.0,1.0
2010-10-25,13.94,14.19,13.61,14.19,20900,6.86985627532842,6.99306029748281,6.70722696608464,6.99306029748281,42409.329733186,0.0,1.0
2010-10-26,14.07,14.08,13.82,13.82,5400,6.9339223668487,6.93885052773488,6.81071834469432,6.81071834469432,10957.434476517,0.0,1.0
2010-10-27,13.68,14.01,13.66,13.99,10200,6.74172409228786,6.90435340153165,6.73186777051551,6.8944970797593,20697.3762334209,0.0,1.0
2010-10-28,13.6,13.83,13.54,13.83,6300,6.70229880519846,6.81564650558049,6.67272983988141,6.81564650558049,12783.6735559364,0.0,1.0
2010-10-29,13.88,14.03,13.6,13.6,11900,6.84028731001137,6.914209723304,6.70229880519846,6.70229880519846,24146.9389389911,0.0,1.0
2010-11-01,13.53,14.14,13.4301,14.05,10500,6.66780167899523,6.96841949305193,6.61856935174234,6.92406604507635,21306.1225932274,0.0,1.0
2010-11-02,13.93,13.94,13.65,13.74,10700,6.86492811444225,6.86985627532842,6.72693960962934,6.77129305760492,21711.9534997651,0.0,1.0
2010-11-03,14.02,14.02,13.8,13.93,13300,6.90928156241783,6.90928156241783,6.80086202292197,6.86492811444225,26987.7552847547,0.0,1.0
2010-11-04,14.76,14.76,14.035,14.11,28200,7.2739654679948,7.2739654679948,6.91667380374709,6.9536350103934,57222.1578218108,0.0,1.0
2010-11-05,14.8,14.85,14.4,14.81,12400,7.2936781115395,7.31831891597038,7.09655167609249,7.29860627242568,25161.5162053352,0.0,1.0
2010-11-08,14.65,14.84,14.575,14.8,4100,7.21975569824687,7.3133907550842,7.18279449160056,7.2936781115395,8319.53358402213,0.0,1.0
2010-11-09,14.59,14.702,14.52,14.5564,9800,7.19018673292982,7.24538213485498,7.15568960672659,7.17362811235227,19885.7144203456,0.0,1.0
2010-11-10,14.56,14.71,14.34,14.65,13900,7.17540225027129,7.24932466356392,7.06698271077544,7.21975569824687,28205.2480043677,0.0,1.0
2010-11-11,14.55,14.69,14.41,14.41,4100,7.17047408938512,7.23946834179157,7.10147983697866,7.10147983697866,8319.53358402213,0.0,1.0
2010-11-12,14.35,14.43,14.18,14.38,9100,7.07191087166161,7.11133615875101,6.98813213659663,7.08669535432014,18465.3062474638,0.0,1.0
2010-11-15,14.53,14.58,14.329,14.5,4100,7.16061776761277,7.18525857204364,7.06156173380064,7.14583328495424,8319.53358402213,0.0,1.0
2010-11-16,14.44,14.62,14.35,14.47,11500,7.11626431963719,7.20497121558834,7.07191087166161,7.13104880229572,23335.2771259157,0.0,1.0
2010-11-17,14.58,14.6179,14.21,14.21,4400,7.18525857204364,7.20393630180225,7.00291661925516,7.00291661925516,8928.27994382863,0.0,1.0
2010-11-18,14.43,14.74,14.25,14.74,7400,7.11133615875101,7.26410914622245,7.02262926279986,7.26410914622245,15015.7435418936,0.0,1.0
2010-11-19,14.5,14.5,14.405,14.46,9700,7.14583328495424,7.14583328495424,7.09901575653558,7.12612064140954,19682.7989670768,0.0,1.0
2010-11-22,14.18,14.41,13.8601,14.41,13800,6.98813213659663,7.10147983697866,6.83048026984788,7.10147983697866,28002.3325510989,0.0,1.0
2010-11-23,13.81,13.98,13.8,13.98,6700,6.80579018380814,6.88956891887312,6.80086202292197,6.88956891887312,13595.3353690118,0.0,1.0
2010-11-24,14.2,14.21,13.98,14.2,6700,6.99798845836898,7.00291661925516,6.88956891887312,6.99798845836898,13595.3353690118,0.0,1.0
2010-11-26,14.08,14.162,14.08,14.162,2100,6.93885052773488,6.97926144700152,6.93885052773488,6.97926144700152,4261.22451864548,0.0,1.0
2010-11-29,14.23,14.24,14.0,14.05,3200,7.01277294102751,7.01770110191368,6.89942524064547,6.92406604507635,6493.29450460264,0.0,1.0
2010-11-30,13.99,14.25,13.91,14.25,7300,6.8944970797593,7.02262926279986,6.8550717926699,7.02262926279986,14812.8280886248,0.0,1.0
2010-12-01,14.4,14.46,14.28,14.28,17800,7.09655167609249,7.12612064140954,7.03741374545838,7.03741374545838,36118.9506818522,0.0,1.0
2010-12-02,14.4,14.49,14.3,14.49,5000,7.09655167609249,7.14090512406807,7.04727006723073,7.14090512406807,10145.7726634416,0.0,1.0
2010-12-03,14.4,14.47,14.36,14.37,7900,7.09655167609249,7.13104880229572,7.07683903254779,7.08176719343396,16030.3208082378,0.0,1.0
2010-12-06,14.63,14.68,14.33,14.33,14900,7.20989937647452,7.2345401809054,7.06205454988926,7.06205454988926,30234.402537056,0.0,1.0
2010-12-07,14.7,14.74,14.26,14.64,26000,7.24439650267775,7.26410914622245,7.02755742368603,7.2148275373607,52758.0178498964,0.0,1.0
2010-12-08,14.56,14.75,14.47,14.75,3800,7.17540225027129,7.26903730710862,7.13104880229572,7.26903730710862,7710.78722421564,0.0,1.0
2010-12-09,14.63,14.67,14.4746,14.6,10900,7.20989937647452,7.22961202001922,7.13331575630336,7.19511489381599,22117.7844063027,0.0,1.0
2010-12-10,14.92,14.92,14.58,14.69,15500,7.35281604217361,7.35281604217361,7.18525857204364,7.23946834179157,31451.895256669,0.0,1.0
2010-12-13,14.97,15.05,14.87,15.0,7700,7.37745684660448,7.41688213369389,7.32817523774273,7.39224132926301,15624.4899017001,0.0,1.0
2010-12-14,15.08,15.15,14.6856,15.05,9000,7.43166661635241,7.46616374255564,7.23729995100166,7.41688213369389,18262.3907941949,0.0,1.0
2010-12-15,15.16,15.21,14.99,15.0,5000,7.47109190344181,7.49573270787269,7.38731316837683,7.39224132926301,10145.7726634416,0.0,1.0
2010-12-16,15.67,15.78,15.19,15.21,17300,7.72242810863676,7.77663787838469,7.48587638610034,7.49573270787269,35104.373415508,0.0,1.0
2010-12-17,15.39,15.52,15.19,15.36,30300,7.58443960382385,7.64850569534413,7.48587638610034,7.56965512116532,61483.3823404562,0.0,1.0
2010-12-20,15.56,15.67,15.34,15.38,13600,7.66821833888883,7.72242810863676,7.55979879939297,7.57951144293767,27596.5016445612,0.0,1.0
2010-12-21,15.38,15.59,15.2,15.59,14100,7.57951144293767,7.68300282154735,7.49080454698651,7.68300282154735,28611.0789109054,0.0,1.0
2010-12-22,15.63,15.66,15.47,15.47,5200,7.70271546509206,7.71749994775058,7.62386489091325,7.62386489091325,10551.6035699793,0.0,1.0
2010-12-23,15.63,15.65,15.58,15.65,3100,7.70271546509206,7.71257178686441,7.67807466066118,7.71257178686441,6290.3790513338,0.0,1.0
2010-12-27,15.94,15.94,15.6,15.6,7600,7.85548845256349,7.85548845256349,7.68793098243353,7.68793098243353,15421.5744484313,0.0,1.0
2010-12-28,15.89,15.93,15.8,15.93,6800,7.83084764813261,7.85056029167731,7.78649420015704,7.85056029167731,13798.2508222806,0.0,1.0
2010-12-29,15.85,16.0,15.8,15.89,7600,7.81113500458791,7.88505741788054,7.78649420015704,7.83084764813261,15421.5744484313,0.0,1.0
2010-12-30,15.72,15.9,15.72,15.9,7200,7.74706891306763,7.83577580901879,7.74706891306763,7.83577580901879,14609.9126353559,0.0,1.0
2010-12-31,15.79,15.8,15.7132,15.72,12800,7.78156603927086,7.78649420015704,7.74371776366503,7.74706891306763,25973.1780184106,0.0,1.0
2011-01-03,15.86,15.95,15.8,15.95,32600,7.81606316547409,7.86041661344967,7.78649420015704,7.86041661344967,66150.4377656394,0.0,1.0
2011-01-04,15.6,15.76,15.58,15.76,9800,7.78403011971395,7.86386632606999,7.77405059391944,7.86386632606999,19640.2117731808,0.195,1.0
2011-01-05,15.43,15.649,15.36,15.62,17600,7.69920415046065,7.80847995791048,7.66427581017989,7.79400964550845,35272.217062039,0.0,1.0
2011-01-06,15.79,15.8,15.34,15.38,20100,7.87883561476175,7.883825377659,7.65429628438538,7.67425533597439,40282.4751674423,0.0,1.0
2011-01-07,15.35,15.63,15.3,15.55,11400,7.65928604728263,7.79899940840571,7.63433723279637,7.75908130522769,22846.7769606389,0.0,1.0
2011-01-10,15.41,15.52,15.25,15.25,5000,7.68922462466615,7.74411201653593,7.60938841831011,7.60938841831011,10020.5162108065,0.0,1.0
2011-01-11,15.82,15.9,15.43,15.43,8600,7.8938049034535,7.93372300663152,7.69920415046065,7.69920415046065,17235.2878825873,0.0,1.0
2011-01-12,15.76,15.95,15.3401,15.95,15000,7.86386632606999,7.95867182111779,7.65434618201435,7.95867182111779,30061.5486324196,0.0,1.0
2011-01-13,15.56,15.81,15.56,15.67,3100,7.76407106812494,7.88881514055625,7.76407106812494,7.81895845999471,6212.72005070005,0.0,1.0
2011-01-14,15.86,15.88,15.71,15.71,9000,7.91376395504251,7.92374348083702,7.83891751158373,7.83891751158373,18036.9291794518,0.0,1.0
2011-01-18,15.84,15.95,15.67,15.9,7400,7.90378442924801,7.95867182111779,7.81895845999471,7.93372300663152,14830.3639919937,0.0,1.0
2011-01-19,15.55,15.9,15.55,15.88,12700,7.75908130522769,7.93372300663152,7.75908130522769,7.92374348083702,25452.1111754486,0.0,1.0
2011-01-20,15.24,15.89,15.24,15.55,8500,7.60439865541286,7.92873324373427,7.60439865541286,7.75908130522769,17034.8775583711,0.0,1.0
2011-01-21,15.13,15.44,14.8,15.32,17900,7.54951126354308,7.70419391335791,7.38484908793374,7.64431675859088,35873.4480346874,0.0,1.0
2011-01-24,15.11,15.2,15.11,15.19,4200,7.53953173774857,7.58443960382385,7.53953173774857,7.57944984092659,8417.2336170775,0.0,1.0
2011-01-25,15.11,15.2,15.01,15.1,12000,7.53953173774857,7.58443960382385,7.48963410877605,7.53454197485132,24049.2389059357,0.0,1.0
2011-01-26,15.48,15.51,15.09,15.09,11700,7.72415296494692,7.73912225363867,7.52955221195407,7.52955221195407,23448.0079332873,0.0,1.0
2011-01-27,15.56,15.92,15.4301,15.92,6600,7.76407106812494,7.94370253242603,7.69925404808963,7.94370253242603,13227.0813982646,0.0,1.0
2011-01-28,14.53,15.57,14.42,15.57,23700,7.25012548970793,7.76906083102219,7.19523809783815,7.76906083102219,47497.246839223,0.0,1.0
2011-01-31,14.77,15.039,14.7,14.7,21300,7.36987979924199,7.50410442117808,7.33495145896122,7.33495145896122,42687.3990580359,0.0,1.0
2011-02-01,15.22,15.3,14.8,14.94,6700,7.59441912961835,7.63433723279637,7.38484908793374,7.45470576849528,13427.4917224808,0.0,1.0
2011-02-02,15.04,15.279,14.93,15.12,3700,7.5046033974678,7.62385873071214,7.44971600559803,7.54452150064583,7415.18199599685,0.0,1.0
2011-02-03,14.94,15.27,14.84,15.27,2100,7.45470576849528,7.61936794410461,7.40480813952276,7.61936794410461,4208.61680853875,0.0,1.0
2011-02-04,14.65,15.0,14.54,14.86,9700,7.31000264447496,7.4846443458788,7.25511525260518,7.41478766531726,19439.8014489647,0.0,1.0
2011-02-07,14.75,14.9499,14.6,14.6,6200,7.35990027344748,7.45964563376356,7.28505382998869,7.28505382998869,12425.4401014001,0.0,1.0
2011-02-08,14.63,14.67,14.3701,14.67,7800,7.30002311868045,7.31998217026946,7.17033918098086,7.31998217026946,15632.0052888582,0.0,1.0
2011-02-09,14.62,14.88,14.37,14.53,14400,7.2950333557832,7.42476719111177,7.17028928335189,7.25012548970793,28859.0866871228,0.0,1.0
2011-02-10,14.63,15.202,14.5,14.57,8800,7.30002311868045,7.5854375564033,7.23515620101617,7.27008454129694,17636.1085310195,0.0,1.0
2011-02-11,14.77,14.77,14.5,14.53,5200,7.36987979924199,7.36987979924199,7.23515620101617,7.25012548970793,10421.3368592388,0.0,1.0
2011-02-14,14.64,14.78,14.62,14.77,2000,7.3050128815777,7.37486956213924,7.2950333557832,7.36987979924199,4008.20648432262,0.0,1.0
2011-02-15,14.47,14.719,14.46,14.54,5600,7.22018691232441,7.344432008466,7.21519714942716,7.25511525260518,11222.9781561033,0.0,1.0
2011-02-16,14.62,14.62,14.41,14.49,3400,7.2950333557832,7.2950333557832,7.1902483349409,7.23016643811892,6813.95102334845,0.0,1.0
2011-02-17,14.84,14.9868,14.46,14.62,18100,7.40480813952276,7.47805785885442,7.21519714942716,7.2950333557832,36274.2686831197,0.0,1.0
2011-02-18,14.81,14.92,14.74,14.92,12200,7.389838850831,7.44472624270078,7.35491051055023,7.44472624270078,24450.059554368,0.0,1.0
2011-02-22,14.39,14.8,14.36,14.8,13700,7.18026880914639,7.38484908793374,7.16529952045463,7.38484908793374,27456.2144176099,0.0,1.0
2011-02-23,14.37,14.71,14.37,14.46,7700,7.17028928335189,7.33994122185847,7.17028928335189,7.21519714942716,15431.5949646421,0.0,1.0
2011-02-24,14.7,14.77,14.38,14.38,13400,7.33495145896122,7.36987979924199,7.17527904624914,7.17527904624914,26854.9834449615,0.0,1.0
2011-02-25,15.0,15.0,14.421,14.63,8200,7.4846443458788,7.4846443458788,7.19573707412787,7.30002311868045,16433.6465857227,0.0,1.0
2011-02-28,14.61,15.02,14.59,15.02,18700,7.29004359288595,7.4946238716733,7.28006406709144,7.4946238716733,37476.7306284165,0.0,1.0
2011-03-01,14.53,14.79,14.53,14.68,12500,7.25012548970793,7.37985932503649,7.25012548970793,7.32497193316671,25051.2905270163,0.0,1.0
2011-03-02,14.62,14.6799,14.41,14.6,6100,7.2950333557832,7.32492203553774,7.1902483349409,7.28505382998869,12225.029777184,0.0,1.0
2011-03-03,14.73,14.79,14.55,14.79,9400,7.34992074765298,7.37985932503649,7.26010501550243,7.37985932503649,18838.5704763163,0.0,1.0
2011-03-04,14.62,14.7,14.6,14.7,4700,7.2950333557832,7.33495145896122,7.28505382998869,7.33495145896122,9419.28523815815,0.0,1.0
2011-03-07,14.47,14.71,14.47,14.71,10800,7.22018691232441,7.33994122185847,7.22018691232441,7.33994122185847,21644.3150153421,0.0,1.0
2011-03-08,14.7,14.7299,14.42,14.42,7100,7.33495145896122,7.34987085002401,7.19523809783815,7.19523809783815,14229.1330193453,0.0,1.0
2011-03-09,14.8,14.8,14.56,14.56,3900,7.38484908793374,7.38484908793374,7.26509477839968,7.26509477839968,7816.00264442911,0.0,1.0
2011-03-10,14.16,14.56,14.16,14.56,12800,7.06550426250958,7.26509477839968,7.06550426250958,7.26509477839968,25652.5214996648,0.0,1.0
2011-03-11,14.4,14.44,14.2,14.2,11500,7.18525857204364,7.20521762363265,7.08546331409859,7.08546331409859,23047.1872848551,0.0,1.0
2011-03-14,14.1,14.38,14.09,14.33,8100,7.03556568512607,7.17527904624914,7.03057592222881,7.15033023176288,16233.2362615066,0.0,1.0
2011-03-15,13.78,14.06,13.76,14.02,14200,6.87589327241399,7.01560663353706,6.86591374661948,6.99564758194805,28458.2660386906,0.0,1.0
2011-03-16,13.52,13.8399,13.4,13.82,13400,6.74615943708542,6.90578195216853,6.68628228231839,6.895852324003,26854.9834449615,0.0,1.0
2011-03-17,13.65,13.8,13.55,13.77,12900,6.8110263547497,6.88587279820849,6.76112872577718,6.87090350951673,25852.9318238809,0.0,1.0
2011-03-18,13.86,13.929,13.64,13.74,43500,6.91581137559201,6.95024073958305,6.80603659185245,6.85593422082498,87178.4910340169,0.0,1.0
2011-03-21,14.14,14.14,13.8601,13.94,7800,7.05552473671508,7.05552473671508,6.91586127322098,6.95572947877003,15632.0052888582,0.0,1.0
2011-03-22,14.31,14.37,14.01,14.14,9000,7.14035070596837,7.17028928335189,6.99065781905079,7.05552473671508,18036.9291794518,0.0,1.0
2011-03-23,14.75,14.75,14.26,14.26,9100,7.35990027344748,7.35990027344748,7.11540189148211,7.11540189148211,18237.3395036679,0.0,1.0
2011-03-24,14.75,14.89,14.47,14.76,50800,7.35990027344748,7.42975695400902,7.22018691232441,7.36489003634473,101808.444701794,0.0,1.0
2011-03-25,15.26,15.29,14.76,14.78,11200,7.61437818120736,7.62934746989912,7.36489003634473,7.37486956213924,22445.9563122067,0.0,1.0
2011-03-28,14.95,15.05,14.93,14.99,13800,7.45969553139253,7.50959316036506,7.44971600559803,7.47965458298154,27656.6247418261,0.0,1.0
2011-03-29,15.02,15.06,14.8201,14.95,8300,7.4946238716733,7.51458292326231,7.39487851135722,7.45969553139253,16634.0569099389,0.0,1.0
2011-03-30,15.39,15.39,15.18,15.3,8200,7.67924509887164,7.67924509887164,7.57446007802934,7.63433723279637,16433.6465857227,0.0,1.0
2011-03-31,15.25,15.31,15.151,15.3,22800,7.60938841831011,7.63932699569362,7.55998976562731,7.63433723279637,45693.5539212778,0.0,1.0
2011-04-01,15.32,15.36,15.21,15.25,12200,7.64431675859088,7.66427581017989,7.5894293667211,7.60938841831011,24450.059554368,0.0,1.0
2011-04-04,15.36,15.37,15.111,15.27,7000,7.76157618667631,7.76662929617284,7.63575376021261,7.7160982012075,13852.8563546888,0.195,1.0
2011-04-05,15.39,15.39,15.26,15.27,3300,7.77673551516591,7.77673551516591,7.71104509171097,7.7160982012075,6530.63228149614,0.0,1.0
2011-04-06,15.7,15.96,15.27,15.4,41700,7.93338190955847,8.06476275646835,7.7160982012075,7.78178862466245,82523.4442843603,0.0,1.0
2011-04-07,15.41,15.65,15.15,15.505,8000,7.78684173415898,7.9081163620758,7.6554608872491,7.83484627437605,15831.83583393,0.0,1.0
2011-04-08,15.02,15.56,15.02,15.56,4600,7.58977046379415,7.86263837660699,7.58977046379415,7.86263837660699,9103.30560450977,0.0,1.0
2011-04-11,14.6,15.04,14.58,15.04,12000,7.37753986493972,7.59987668278722,7.36743364594665,7.59987668278722,23747.753750895,0.0,1.0
2011-04-12,14.29,14.641,14.29,14.58,7500,7.22089347054717,7.39825761387551,7.22089347054717,7.36743364594665,14842.3460943094,0.0,1.0
2011-04-13,14.13,14.48,14.0,14.48,15600,7.14004371860262,7.31690255098131,7.07435329514768,7.31690255098131,30872.0798761636,0.0,1.0
2011-04-14,14.1,14.19,14.05,14.07,7300,7.12488439011302,7.17036237558183,7.09961884263035,7.10972506162342,14446.5501984611,0.0,1.0
2011-04-15,14.53,14.55,14.04,14.04,15700,7.34216809846398,7.35227431745705,7.09456573313381,7.09456573313381,31069.9778240877,0.0,1.0
2011-04-18,14.16,14.37,14.1,14.37,6600,7.15520304709222,7.26131834651944,7.12488439011302,7.26131834651944,13061.2645629923,0.0,1.0
2011-04-19,14.11,14.28,14.07,14.28,10100,7.12993749960955,7.21584036105063,7.10972506162342,7.21584036105063,19987.6927403367,0.0,1.0
2011-04-20,14.11,14.4,14.05,14.39,9300,7.12993749960955,7.27647767500904,7.09961884263035,7.27142456551251,18404.5091569437,0.0,1.0
2011-04-21,14.17,14.32,14.1,14.32,7000,7.16025615658876,7.23605279903677,7.12488439011302,7.23605279903677,13852.8563546888,0.0,1.0
2011-04-25,14.18,14.2,14.1,14.11,4000,7.16530926608529,7.17541548507836,7.12488439011302,7.12993749960955,7915.91791696502,0.0,1.0
2011-04-26,14.73,14.7763,14.2,14.2,15000,7.44323028839467,7.46662618536362,7.17541548507836,7.17541548507836,29684.6921886188,0.0,1.0
2011-04-27,14.75,14.75,14.62,14.67,7600,7.45333650738773,7.45333650738773,7.38764608393279,7.41291163141546,15040.2440422335,0.0,1.0
2011-04-28,14.72,14.75,14.51,14.75,7700,7.43817717889813,7.45333650738773,7.33206187947092,7.45333650738773,15238.1419901577,0.0,1.0
2011-04-29,14.85,14.91,14.67,14.75,15000,7.50386760235307,7.53418625933228,7.41291163141546,7.45333650738773,29684.6921886188,0.0,1.0
2011-05-02,14.72,14.99,14.72,14.96,7900,7.43817717889813,7.57461113530455,7.43817717889813,7.55945180681495,15633.9378860059,0.0,1.0
2011-05-03,14.36,14.828,14.36,14.74,5700,7.2562652370229,7.4927507614607,7.2562652370229,7.4482833978912,11280.1830316752,0.0,1.0
2011-05-04,14.01,14.401,13.99,14.401,10800,7.07940640464421,7.27698298595869,7.06930018565115,7.27698298595869,21372.9783758055,0.0,1.0
2011-05-05,14.0,14.18,13.98,13.98,14100,7.07435329514768,7.16530926608529,7.06424707615461,7.06424707615461,27903.6106573017,0.0,1.0
2011-05-06,14.0,14.5491,13.91,14.03,6900,7.07435329514768,7.35181953760236,7.02887530967887,7.08951262363728,13654.9584067646,0.0,1.0
2011-05-09,14.16,14.2,13.99,13.99,8500,7.15520304709222,7.17541548507836,7.06930018565115,7.06930018565115,16821.3255735507,0.0,1.0
2011-05-10,14.3,14.3,14.07,14.24,5000,7.2259465800437,7.2259465800437,7.10972506162342,7.1956279230645,9894.89739620627,0.0,1.0
2011-05-11,14.11,14.29,14.11,14.21,7400,7.12993749960955,7.22089347054717,7.12993749960955,7.18046859457489,14644.4481463853,0.0,1.0
2011-05-12,14.19,14.21,14.1,14.1,2000,7.17036237558183,7.18046859457489,7.12488439011302,7.12488439011302,3957.9589584825,0.0,1.0
2011-05-13,14.0,14.188,14.0,14.14,7900,7.07435329514768,7.16935175368252,7.07435329514768,7.14509682809916,15633.9378860059,0.0,1.0
2011-05-16,13.89,14.189,13.89,14.02,21800,7.0187690906858,7.16985706463217,7.0187690906858,7.08445951414075,43141.7526474594,0.0,1.0
2011-05-17,14.32,14.46,13.88,13.88,12300,7.23605279903677,7.30679633198825,7.01371598118927,7.01371598118927,24341.4475946674,0.0,1.0
2011-05-18,14.53,14.53,14.25,14.3009,7300,7.34216809846398,7.34216809846398,7.20068103256103,7.22640135989839,14446.5501984612,0.0,1.0
2011-05-19,14.46,14.6,14.38,14.6,6500,7.30679633198825,7.37753986493972,7.26637145601597,7.37753986493972,12863.3666150681,0.0,1.0
2011-05-20,14.13,14.36,14.13,14.34,12800,7.14004371860262,7.2562652370229,7.14004371860262,7.24615901802984,25330.9373342881,0.0,1.0
2011-05-23,14.07,14.22,14.02,14.02,7500,7.10972506162342,7.18552170407143,7.08445951414075,7.08445951414075,14842.3460943094,0.0,1.0
2011-05-24,13.92,14.21,13.89,14.19,15700,7.03392841917541,7.18046859457489,7.0187690906858,7.17036237558183,31069.9778240877,0.0,1.0
2011-05-25,14.29,14.4,13.88,13.88,7800,7.22089347054717,7.27647767500904,7.01371598118927,7.01371598118927,15436.0399380818,0.0,1.0
2011-05-26,14.46,14.46,14.15,14.28,6200,7.30679633198825,7.30679633198825,7.15014993759569,7.21584036105063,12269.6727712958,0.0,1.0
2011-05-27,14.31,14.4,14.25,14.4,3000,7.23099968954023,7.27647767500904,7.20068103256103,7.27647767500904,5936.93843772376,0.0,1.0
2011-05-31,14.45,14.56,14.33,14.52,9700,7.30174322249171,7.35732742695359,7.2411059085333,7.33711498896745,19196.1009486402,0.0,1.0
2011-06-01,13.89,14.5,13.87,14.5,12000,7.0187690906858,7.32700876997438,7.00866287169274,7.32700876997438,23747.7537508951,0.0,1.0
2011-06-02,14.06,14.3999,14.01,14.01,3900,7.10467195212688,7.27642714391408,7.07940640464421,7.07940640464421,7718.01996904089,0.0,1.0
2011-06-03,13.97,14.12,13.9,13.9,15000,7.05919396665808,7.13499060910609,7.02382220018234,7.02382220018234,29684.6921886188,0.0,1.0
2011-06-06,13.83,14.02,13.81,13.9999,14200,6.9884504337066,7.08445951414075,6.97834421471353,7.07430276405271,28101.5086052258,0.0,1.0
2011-06-07,14.03,14.25,13.87,14.0,7700,7.08951262363728,7.20068103256103,7.00866287169274,7.07435329514768,15238.1419901577,0.0,1.0
2011-06-08,14.09,14.35,13.95,13.95,14000,7.11983128061649,7.25121212752637,7.04908774766501,7.04908774766501,27705.7127093775,0.0,1.0
2011-06-09,13.96,14.21,13.92,14.0,9900,7.05414085716154,7.18046859457489,7.03392841917541,7.07435329514768,19591.8968444884,0.0,1.0
2011-06-10,13.81,14.04,13.81,13.93,14000,6.97834421471353,7.09456573313381,6.97834421471353,7.03898152867194,27705.7127093776,0.0,1.0
2011-06-13,13.82,13.975,13.82,13.95,14000,6.98339732421007,7.06172052140634,6.98339732421007,7.04908774766501,27705.7127093775,0.0,1.0
2011-06-14,14.25,14.27,13.91,13.985,18900,7.20068103256103,7.2107872515541,7.02887530967887,7.06677363090288,37402.7121576597,0.0,1.0
2011-06-15,13.92,14.13,13.79,14.1,14300,7.03392841917541,7.14004371860262,6.96823799572046,7.12488439011302,28299.4065531499,0.0,1.0
2011-06-16,14.02,14.26,14.0,14.015,15100,7.08445951414075,7.20573414205756,7.07435329514768,7.08193295939248,29882.5901365429,0.0,1.0
2011-06-17,14.15,14.37,14.048,14.1,27900,7.15014993759569,7.26131834651944,7.09860822073104,7.12488439011302,55213.527470831,0.0,1.0
2011-06-20,14.18,14.44,14.11,14.16,21100,7.16530926608529,7.29669011299518,7.12993749960955,7.15520304709222,41756.4670119905,0.0,1.0
2011-06-21,14.45,14.65,14.21,14.35,28400,7.30174322249171,7.40280541242239,7.18046859457489,7.25121212752637,56203.0172104516,0.0,1.0
2011-06-22,14.21,14.5699,14.21,14.41,8000,7.18046859457489,7.36233000535515,7.18046859457489,7.28153078450558,15831.83583393,0.0,1.0
2011-06-23,14.78,14.95,14.07,14.07,12400,7.46849583587734,7.55439869731841,7.10972506162342,7.10972506162342,24539.3455425915,0.0,1.0
2011-06-24,14.57,14.86,14.4,14.86,78600,7.36238053645012,7.50892071184961,7.27647767500904,7.50892071184961,155547.787068363,0.0,1.0
2011-06-27,14.94,14.99,14.47,14.58,9400,7.54934558782188,7.57461113530455,7.31184944148478,7.36743364594665,18602.4071048678,0.0,1.0
2011-06-28,15.03,15.07,14.74,14.94,11000,7.59482357329069,7.61503601127682,7.4482833978912,7.54934558782188,21768.7742716538,0.0,1.0
2011-06-29,14.93,15.11,14.67,15.11,22100,7.54429247832535,7.63524844926296,7.41291163141546,7.63524844926296,43735.4464912317,0.0,1.0
2011-06-30,14.86,15.0,14.65,15.0,24000,7.50892071184961,7.57966424480108,7.40280541242239,7.57966424480108,47495.5075017901,0.0,1.0
2011-07-01,14.73,14.8,14.65,14.73,11600,7.54176592357708,7.57760595172714,7.50080589140558,7.54176592357708,22656.2322049578,0.195,1.0
2011-07-05,14.66,14.7,14.44,14.7,17400,7.50592589542702,7.52640591151277,7.3932858069554,7.52640591151277,33984.3483074366,0.0,1.0
2011-07-06,14.67,14.77,14.468,14.62,15700,7.51104589944845,7.56224593966283,7.40762181821542,7.48544587934127,30664.0384153308,0.0,1.0
2011-07-07,14.84,14.93,14.6,14.69,29200,7.59808596781289,7.64416600400582,7.47520587129839,7.52128590749133,57031.2052055833,0.0,1.0
2011-07-08,14.71,14.8,14.63,14.7,5700,7.5315259155342,7.57760595172714,7.49056588336271,7.52640591151277,11132.8037558844,0.0,1.0
2011-07-11,14.6,14.98,14.45,14.67,34500,7.47520587129839,7.66976602411301,7.39840581097684,7.51104589944845,67382.7595750899,0.0,1.0
2011-07-12,14.79,14.88,14.61,14.61,11100,7.5724859477057,7.61856598389864,7.48032587531983,7.48032587531983,21679.6704719854,0.0,1.0
2011-07-13,14.84,14.98,14.77,14.98,7400,7.59808596781289,7.66976602411301,7.56224593966283,7.66976602411301,14453.1136479903,0.0,1.0
2011-07-14,14.81,14.92,14.75,14.77,4900,7.58272595574858,7.63904599998439,7.55200593161995,7.56224593966283,9570.3049831287,0.0,1.0
2011-07-15,14.86,14.96,14.81,14.85,13500,7.60832597585576,7.65952601607014,7.58272595574858,7.60320597183433,26367.1667902526,0.0,1.0
2011-07-18,14.82,14.89,14.727,14.88,6400,7.58784595977001,7.62368598792007,7.54022992237065,7.61856598389864,12499.9901820457,0.0,1.0
2011-07-19,14.96,14.98,14.49,14.83,28500,7.65952601607014,7.66976602411301,7.41888582706258,7.59296596379145,55664.018779422,0.0,1.0
2011-07-20,14.9,14.98,14.66,14.89,20700,7.62880599194151,7.66976602411301,7.50592589542702,7.62368598792007,40429.6557450539,0.0,1.0
2011-07-21,15.26,15.3,14.84,14.94,16900,7.81312613671325,7.833606152799,7.59808596781289,7.64928600802726,33007.7865744643,0.0,1.0
2011-07-22,15.03,15.26,15.0,15.26,14700,7.6953660442202,7.81312613671325,7.68000603215588,7.81312613671325,28710.9149493861,0.0,1.0
2011-07-25,14.8,15.24,14.8,14.9,7900,7.57760595172714,7.80288612867038,7.57760595172714,7.62880599194151,15429.6753809626,0.0,1.0
2011-07-26,14.78,14.9,14.7671,14.89,8600,7.56736594368426,7.62880599194151,7.56076113849661,7.62368598792007,16796.8618071239,0.0,1.0
2011-07-27,14.4,15.06,14.34,14.77,36100,7.37280579086965,7.71072605628451,7.34208576674103,7.56224593966283,70507.7571206013,0.0,1.0
2011-07-28,14.65,14.68,14.27,14.41,10600,7.50080589140558,7.51616590346989,7.30624573859096,7.37792579489109,20703.1087390131,0.0,1.0
2011-07-29,14.73,15.07,14.43,14.43,10100,7.54176592357708,7.71584606030595,7.38816580293396,7.38816580293396,19726.5470060408,0.0,1.0
2011-08-01,14.64,14.98,14.53,14.98,14800,7.49568588738414,7.66976602411301,7.43936584314833,7.66976602411301,28906.2272959806,0.0,1.0
2011-08-02,14.4,14.94,14.38,14.56,35600,7.37280579086965,7.64928600802726,7.36256578282677,7.45472585521265,69531.195387629,0.0,1.0
2011-08-03,14.47,14.66,14.26,14.47,5300,7.40864581901971,7.50592589542702,7.30112573456953,7.40864581901971,10351.5543695066,0.0,1.0
2011-08-04,14.21,14.59,14.21,14.32,20700,7.27552571446234,7.47008586727696,7.27552571446234,7.33184575869815,40429.6557450539,0.0,1.0
2011-08-05,14.05,14.39,14.0,14.39,9400,7.19360565011935,7.36768578684821,7.16800563001216,7.36768578684821,18359.3605798796,0.0,1.0
2011-08-08,12.99,14.25,12.99,13.85,32400,6.650885223847,7.29600573054809,6.650885223847,7.0912055696906,63281.2002966061,0.0,1.0
2011-08-09,14.52,14.52,13.02,13.02,53000,7.4342458391269,7.4342458391269,6.66624523591131,6.66624523591131,103515.543695066,0.0,1.0
2011-08-10,13.58,14.16,13.5,13.98,15800,6.95296546111179,7.24992569435515,6.9120054289403,7.15776562196928,30859.3507619252,0.0,1.0
2011-08-11,13.83,14.135,13.25,13.85,41500,7.08096556164773,7.23712568430156,6.78400532840436,7.0912055696906,81054.6238367023,0.0,1.0
2011-08-12,13.27,13.92,13.25,13.92,7700,6.79424533644724,7.12704559784066,6.78400532840436,7.12704559784066,15039.0506877737,0.0,1.0
2011-08-15,13.4,14.16,13.27,13.54,29000,6.86080538872592,7.24992569435515,6.79424533644724,6.93248544502604,56640.5805123944,0.0,1.0
2011-08-16,13.15,13.5,13.08,13.14,23100,6.73280528818999,6.9120054289403,6.69696526003993,6.72768528416855,45117.1520633211,0.0,1.0
2011-08-17,13.4,13.54,13.21,13.32,9300,6.86080538872592,6.93248544502604,6.76352531231862,6.81984535655443,18164.0482332851,0.0,1.0
2011-08-18,12.89,13.189,12.89,13.13,29400,6.59968518363262,6.7527733038736,6.59968518363262,6.72256528014712,57421.8298987723,0.0,1.0
2011-08-19,12.77,13.11,12.75,12.75,11300,6.53824513537538,6.71232527210424,6.5280051273325,6.5280051273325,22070.2951651744,0.0,1.0
2011-08-22,12.79,13.14,12.71,13.14,11200,6.54848514341825,6.72768528416855,6.50752511124675,6.72768528416855,21874.9828185799,0.0,1.0
2011-08-23,13.2,13.41,12.75,12.8,55500,6.75840530829718,6.86592539274736,6.5280051273325,6.55360514743969,108398.352359927,0.0,1.0
2011-08-24,13.91,13.97,13.01,13.01,10800,7.12192559381922,7.15264561794785,6.66112523188987,6.66112523188987,21093.7334322021,0.0,1.0
2011-08-25,13.4,13.98,13.36,13.95,9300,6.86080538872592,7.15776562196928,6.84032537264017,7.14240560990497,18164.0482332851,0.0,1.0
2011-08-26,13.49,13.64,13.04,13.24,6500,6.90688542491886,6.98368548524042,6.67648524395418,6.77888532438293,12695.3025286401,0.0,1.0
2011-08-29,14.28,14.3,13.62,13.62,13000,7.3113657426124,7.32160575065528,6.97344547719754,6.97344547719754,25390.6050572802,0.0,1.0
2011-08-30,14.0,14.15,13.56,14.09,7900,7.16800563001216,7.24480569033372,6.94272545306892,7.21408566620509,15429.6753809626,0.0,1.0
2011-08-31,13.38,14.15,13.31,14.04,21800,6.85056538068305,7.24480569033372,6.81472535253299,7.18848564609791,42578.091557593,0.0,1.0
2011-09-01,13.01,13.69,12.82,13.45,19200,6.66112523188987,7.0092855053476,6.56384515548256,6.88640540883311,37499.970546137,0.0,1.0
2011-09-02,12.35,13.01,12.35,12.71,33500,6.32320496647501,6.66112523188987,6.32320496647501,6.50752511124675,65429.6361091453,0.0,1.0
2011-09-06,13.1,13.34,11.916,12.13,17000,6.70720526808281,6.8300853645973,6.10099679194463,6.21056487800339,33203.0989210588,0.0,1.0
2011-09-07,13.34,13.7,13.05,13.1,19700,6.8300853645973,7.01440550936904,6.68160524797562,6.70720526808281,38476.5322791093,0.0,1.0
2011-09-08,12.78,13.38,12.62,13.38,10700,6.54336513939681,6.85056538068305,6.46144507505382,6.85056538068305,20898.4210856076,0.0,1.0
2011-09-09,12.32,12.67,12.29,12.67,20000,6.3078449544107,6.487045095161,6.29248494234639,6.487045095161,39062.4693188927,0.0,1.0
2011-09-12,12.59,12.74,12.14,12.66,6900,6.44608506298951,6.52288512331106,6.21568488202483,6.48192509113957,13476.551915018,0.0,1.0
2011-09-13,12.75,12.87,12.54,12.65,8000,6.5280051273325,6.58944517558975,6.42048504288232,6.47680508711813,15624.9877275571,0.0,1.0
2011-09-14,13.75,13.75,12.91,13.1,22800,7.04000552947623,7.04000552947623,6.6099251916755,6.70720526808281,44531.2150235376,0.0,1.0
2011-09-15,13.44,13.75,12.96,13.75,14400,6.88128540481167,7.04000552947623,6.63552521178268,7.04000552947623,28124.9779096027,0.0,1.0
2011-09-16,13.6,13.65,13.3,13.53,25900,6.96320546915467,6.98880548926186,6.80960534851155,6.92736544100461,50585.897767966,0.0,1.0
2011-09-19,13.12,13.36,13.01,13.36,10200,6.71744527612568,6.84032537264017,6.66112523188987,6.84032537264017,19921.8593526353,0.0,1.0
2011-09-20,12.79,13.27,12.77,13.21,10300,6.54848514341825,6.79424533644724,6.53824513537538,6.76352531231862,20117.1716992297,0.0,1.0
2011-09-21,11.93,12.93,11.91,12.77,17200,6.10816479757465,6.62016519971837,6.09792478953177,6.53824513537538,33593.7236142477,0.0,1.0
2011-09-22,12.2,12.42,11.69,12.0,28700,6.24640490615345,6.35904499462507,5.98528470106015,6.14400482572471,56054.643472611,0.0,1.0
2011-09-23,12.77,12.97,12.22,12.22,13900,6.53824513537538,6.64064521580412,6.25664491419633,6.25664491419633,27148.4161766304,0.0,1.0
2011-09-26,12.9,13.0,12.35,12.35,4400,6.60480518765406,6.65600522786843,6.32320496647501,6.32320496647501,8593.74325015639,0.0,1.0
2011-09-27,13.54,13.54,12.95,13.17,20500,6.93248544502604,6.93248544502604,6.63040520776125,6.74304529623287,40039.031051865,0.0,1.0
2011-09-28,12.91,13.56,12.91,13.53,14400,6.6099251916755,6.94272545306892,6.6099251916755,6.92736544100461,28124.9779096027,0.0,1.0
2011-09-29,13.01,13.26,12.6,13.26,9000,6.66112523188987,6.7891253324258,6.45120506701094,6.7891253324258,17578.1111935017,0.0,1.0
2011-09-30,12.59,13.1,12.57,12.82,19800,6.44608506298951,6.70720526808281,6.43584505494663,6.56384515548256,38671.8446257037,0.0,1.0
2011-10-03,11.84,12.53,11.75,12.45,44600,6.16192483979974,6.52102350022726,6.1150858840918,6.47938887293131,85697.8969605806,0.195,1.0
2011-10-04,12.38,12.5,11.8,11.8,46100,6.44295857404736,6.50541051499128,6.14110752615177,6.14110752615177,88580.113226071,0.0,1.0
2011-10-05,12.59,12.7,12.37,12.49,23500,6.55224947069921,6.60949708323114,6.43775424563537,6.50020618657928,45154.7214926826,0.0,1.0
2011-10-06,12.53,12.54,12.3,12.35,13600,6.52102350022726,6.52622782863925,6.40132394675142,6.42734558881138,26132.0941404461,0.0,1.0
2011-10-07,12.22,12.48,12.16,12.48,15500,6.35968931945547,6.49500185816729,6.32846334898351,6.49500185816729,29782.9014100673,0.0,1.0
2011-10-10,12.62,12.65,12.21,12.36,22900,6.56786245593519,6.58347544117117,6.35448499104348,6.43254991722337,44001.8349864865,0.0,1.0
2011-10-11,12.6,12.6,12.3,12.6,15800,6.55745379911121,6.55745379911121,6.40132394675142,6.55745379911121,30359.3446631653,0.0,1.0
2011-10-12,12.76,12.89,12.57,12.6,20100,6.64072305370309,6.70837932305901,6.54184081387523,6.55745379911121,38621.6979575711,0.0,1.0
2011-10-13,13.03,13.03,12.74,12.74,7800,6.78123992082691,6.78123992082691,6.63031439687911,6.63031439687911,14987.52458055,0.0,1.0
2011-10-14,13.65,13.65,12.88,13.1,18700,7.10390828237047,7.10390828237047,6.70317499464701,6.81767021971086,35931.6294431134,0.0,1.0
2011-10-17,13.03,13.45,12.85,13.45,17400,6.78123992082691,6.99982171413061,6.68756200941103,6.99982171413061,33433.7086796884,0.0,1.0
2011-10-18,13.6,13.7,13.09,13.29,22300,7.07788664031051,7.12992992443044,6.81246589129886,6.91655245953872,42848.9484802903,0.0,1.0
2011-10-19,13.12,13.6,13.03,13.59,10500,6.82807887653484,7.07788664031051,6.78123992082691,7.07268231189852,20175.5138584327,0.0,1.0
2011-10-20,13.34,13.41,13.08,13.19,17100,6.94257410159869,6.97900440048264,6.80726156288687,6.8645091754188,32857.2654265903,0.0,1.0
2011-10-21,13.87,14.06,13.36,13.68,32300,7.21840350743432,7.31728574726219,6.95298275842268,7.11952126760645,62063.7235835595,0.0,1.0
2011-10-24,14.43,14.43,13.66,13.71,20600,7.50984589850593,7.50984589850593,7.10911261078247,7.13513425284243,39582.4367127345,0.0,1.0
2011-10-25,13.67,14.25,13.54,14.25,18200,7.11431693919446,7.41616798709006,7.04666066983855,7.41616798709006,34970.8906879499,0.0,1.0
2011-10-26,14.11,14.23,13.78,13.98,24200,7.34330738932215,7.40575933026607,7.17156455172638,7.27565111996624,46499.7557499115,0.0,1.0
2011-10-27,15.05,15.23,14.1,14.5,64700,7.8325142600495,7.92619217146537,7.33810306091016,7.54627619738988,124319.594918152,0.0,1.0
2011-10-28,15.09,15.15,14.68,15.06,14000,7.85333157369747,7.88455754416943,7.63995410880575,7.83771858846149,26900.6851445769,0.0,1.0
2011-10-31,14.39,14.954,14.39,14.76,17500,7.48902858485796,7.78255270729436,7.48902858485796,7.6815887361017,33625.8564307211,0.0,1.0
2011-11-01,13.58,14.43,13.37,13.77,21400,7.06747798348652,7.50984589850593,6.95818708683467,7.16636022331439,41119.6187209961,0.0,1.0
2011-11-02,14.08,14.16,13.88,13.88,10800,7.32769440408617,7.36932903138212,7.22360783584631,7.22360783584631,20751.9571115307,0.0,1.0
2011-11-03,14.55,14.67,14.04,14.04,18200,7.57229783944985,7.63474978039376,7.3068770904382,7.3068770904382,34970.8906879499,0.0,1.0
2011-11-04,14.25,14.4,14.19,14.4,4000,7.41616798709006,7.49423291326995,7.3849420166181,7.49423291326995,7685.91004130767,0.0,1.0
2011-11-07,13.96,14.13,13.82,14.13,5000,7.26524246314226,7.35371604614614,7.19238186537436,7.35371604614614,9607.38755163459,0.0,1.0
2011-11-08,14.2,14.27,13.84,14.1,7400,7.39014634503009,7.42657664391404,7.20279052219834,7.33810306091016,14218.9335764192,0.0,1.0
2011-11-09,13.39,13.92,13.25,13.92,23300,6.96859574365866,7.24442514949429,6.89573514589075,7.24442514949429,44770.4259906172,0.0,1.0
2011-11-10,13.54,13.73,13.44,13.66,8300,7.04666066983855,7.14554290966642,6.99461738571862,7.10911261078247,15948.2633357134,0.0,1.0
2011-11-11,14.05,14.83,13.58,13.59,39500,7.3120814188502,7.71801903498565,7.06747798348652,7.07268231189852,75898.3616579133,0.0,1.0
2011-11-14,13.67,14.02,13.58,13.97,14000,7.11431693919446,7.29646843361422,7.06747798348652,7.27044679155425,26900.6851445769,0.0,1.0
2011-11-15,14.14,14.16,13.8,13.8,8100,7.35892037455813,7.36932903138212,7.18197320855037,7.18197320855037,15563.9678336481,0.0,1.0
2011-11-16,13.8,14.2,13.8,13.91,6800,7.18197320855037,7.39014634503009,7.18197320855037,7.23922082108229,13066.0470702231,0.0,1.0
2011-11-17,13.85,14.11,13.76,13.86,9100,7.20799485061033,7.34330738932215,7.1611558949024,7.21319917902233,17485.445343975,0.0,1.0
2011-11-18,13.86,14.19,13.82,13.82,14700,7.21319917902233,7.3849420166181,7.19238186537436,7.19238186537436,28245.7194018057,0.0,1.0
2011-11-21,13.35,13.73,13.32,13.7,6700,6.94777843001068,7.14554290966642,6.9321654447747,7.12992992443044,12873.8993191904,0.0,1.0
2011-11-22,13.7,13.79,13.4,13.4,7000,7.12992992443044,7.17676888013838,6.97380007207065,6.97380007207065,13450.3425722884,0.0,1.0
2011-11-23,13.36,13.7,13.18,13.63,36400,6.95298275842268,7.12992992443044,6.8593048470068,7.09349962554649,69941.7813758998,0.0,1.0
2011-11-25,13.24,13.64,13.05,13.26,8300,6.89053081747876,7.09870395395848,6.79164857765089,6.90093947430275,15948.2633357134,0.0,1.0
2011-11-28,13.97,14.15,13.53,13.74,17900,7.27044679155425,7.36412470297013,7.04145634142656,7.15074723807841,34394.4474348519,0.0,1.0
2011-11-29,13.7,14.25,13.7,13.98,11000,7.12992992443044,7.41616798709006,7.12992992443044,7.27565111996624,21136.2526135961,0.0,1.0
2011-11-30,14.52,14.52,14.08,14.34,35000,7.55668485421387,7.55668485421387,7.32769440408617,7.46300694279799,67251.7128614421,0.0,1.0
2011-12-01,14.31,14.58,13.8601,14.06,12700,7.44739395756201,7.58791082468583,7.21325122230645,7.31728574726219,24402.7643811519,0.0,1.0
2011-12-02,14.33,14.58,14.16,14.58,7400,7.457802614386,7.58791082468583,7.36932903138212,7.58791082468583,14218.9335764192,0.0,1.0
2011-12-05,14.58,14.68,14.15,14.6,17600,7.58791082468583,7.63995410880575,7.36412470297013,7.59831948150981,33818.0041817538,0.0,1.0
2011-12-06,14.84,14.84,14.53,14.53,11100,7.72322336339764,7.72322336339764,7.56188918262586,7.56188918262586,21328.4003646288,0.0,1.0
2011-12-07,14.57,14.7,14.23,14.61,14700,7.58270649627383,7.65036276562974,7.40575933026607,7.6035238099218,28245.7194018057,0.0,1.0
2011-12-08,13.79,14.27,13.75,14.27,14700,7.17676888013838,7.42657664391404,7.1559515664904,7.42657664391404,28245.7194018057,0.0,1.0
2011-12-09,14.64,14.8,13.93,13.94,12100,7.61913679515778,7.70240604974967,7.24962947790628,7.25483380631827,23249.8778749557,0.0,1.0
2011-12-12,14.26,14.5,14.12,14.25,11400,7.42137231550205,7.54627619738988,7.34851171773415,7.41616798709006,21904.8436177269,0.0,1.0
2011-12-13,14.03,14.5,14.0,14.43,11100,7.30167276202621,7.54627619738988,7.28605977679023,7.50984589850593,21328.4003646288,0.0,1.0
2011-12-14,14.27,14.33,13.97,13.97,6400,7.42657664391404,7.457802614386,7.27044679155425,7.27044679155425,12297.4560660923,0.0,1.0
2011-12-15,14.66,14.76,14.12,14.42,15300,7.62954545198177,7.6815887361017,7.34851171773415,7.50464157009394,29398.6059080019,0.0,1.0
2011-12-16,14.7,14.9,14.5,14.85,37300,7.65036276562974,7.7544493338696,7.54627619738988,7.72842769180964,71671.1111351941,0.0,1.0
2011-12-19,14.53,14.95,14.51,14.88,11700,7.56188918262586,7.78047097592957,7.55148052580187,7.74404067704562,22481.286870825,0.0,1.0
2011-12-20,15.49,15.49,14.75,14.93,26900,8.06150471017719,8.06150471017719,7.67638440768971,7.77006231910558,51687.7450277941,0.0,1.0
2011-12-21,15.7,15.7,15.061,15.4,9100,8.17079560682904,8.17079560682904,7.83823902130269,8.01466575446925,17485.445343975,0.0,1.0
2011-12-22,15.81,15.89,15.53,15.79,3900,8.22804321936097,8.26967784665691,8.08232202382516,8.21763456253698,7493.76229027498,0.0,1.0
2011-12-23,15.93,15.95,15.67,15.86,4100,8.29049516030488,8.30090381712887,8.15518262159306,8.25406486142093,7878.05779234037,0.0,1.0
2011-12-27,15.48,15.85,15.37,15.85,8500,8.0563003817652,8.24886053300894,7.99905276923327,8.24886053300894,16332.5588377788,0.0,1.0
2011-12-28,15.01,15.34,15.0,15.12,6100,7.81169694640152,7.98343978399729,7.80649261798953,7.86894455893345,11721.0128129942,0.0,1.0
2011-12-29,15.45,15.46,15.05,15.05,5700,8.04068739652922,8.04589172494121,7.8325142600495,7.8325142600495,10952.4218088634,0.0,1.0
2011-12-30,15.37,15.5,15.23,15.37,9500,7.99905276923327,8.06670903858918,7.92619217146537,7.99905276923327,18254.0363481057,0.0,1.0
2012-01-03,16.08,16.1,15.555,15.62,53100,8.36856008648478,8.37896874330876,8.09533284485514,8.1291609795331,102030.455798359,0.0,1.0
2012-01-04,15.79,15.99,15.55,15.71,4000,8.31911896657084,8.42449096108092,8.19267257315875,8.27697016876681,7592.15011274622,0.195,1.0
2012-01-05,15.94,15.97,15.65,15.65,4100,8.3981479624534,8.41395376162992,8.24535857041379,8.24535857041379,7781.95386556487,0.0,1.0
2012-01-06,15.68,16.0,15.6,15.87,10100,8.2611643695903,8.42975956080643,8.21901557178627,8.36126776437488,19170.1790346842,0.0,1.0
2012-01-09,15.67,15.88,15.57,15.85,8400,8.25589576986479,8.36653636410038,8.20320977260976,8.35073056492387,15943.5152367671,0.0,1.0
2012-01-10,15.68,15.796,15.58,15.79,13000,8.2611643695903,8.32228012640615,8.20847837233526,8.31911896657084,24674.4878664252,0.0,1.0
2012-01-11,15.75,15.77,15.5275,15.65,5200,8.29804456766883,8.30858176711983,8.18081822377636,8.24535857041379,9869.79514657008,0.0,1.0
2012-01-12,15.75,15.829,15.55,15.81,5100,8.29804456766883,8.33966650550031,8.19267257315875,8.32965616602185,9679.99139375142,0.0,1.0
2012-01-13,15.44,15.6442,15.4,15.52,6100,8.1347179761782,8.242302782573,8.11364357727619,8.17686677398224,11578.028921938,0.0,1.0
2012-01-17,15.34,15.64,14.35,15.07,12000,8.08203197892316,8.24008997068828,7.56044060609826,7.93977978633455,22776.4503382387,0.0,1.0
2012-01-18,15.82,15.87,15.27,15.27,6900,8.33492476574736,8.36126776437488,8.04515178084463,8.04515178084463,13096.4589444872,0.0,1.0
2012-01-19,15.77,15.8,15.2,15.8,3800,8.30858176711983,8.32438756629635,8.00827158276611,8.32438756629635,7212.54260710891,0.0,1.0
2012-01-20,15.95,15.98,15.5,15.76,9100,8.40341656217891,8.41922236135542,8.16632957453123,8.30331316739433,17272.1415064976,0.0,1.0
2012-01-23,15.79,15.85,15.67,15.67,2300,8.31911896657084,8.35073056492387,8.25589576986479,8.25589576986479,4365.48631482907,0.0,1.0
2012-01-24,15.9,15.96,15.66,15.75,10000,8.37707356355139,8.40868516190441,8.25062717013929,8.29804456766883,18980.3752818655,0.0,1.0
2012-01-25,16.0,16.0,15.8,15.95,10000,8.42975956080643,8.42975956080643,8.32438756629635,8.40341656217891,18980.3752818655,0.0,1.0
2012-01-26,15.86,16.0,15.63,16.0,13900,8.35599916464937,8.42975956080643,8.23482137096278,8.42975956080643,26382.7216417931,0.0,1.0
2012-01-27,16.0,16.1,15.66,15.7,8100,8.42975956080643,8.48244555806147,8.25062717013929,8.27170156904131,15374.1039783111,0.0,1.0
2012-01-30,16.01,16.01,15.72,15.81,3800,8.43502816053193,8.43502816053193,8.28223876849232,8.32965616602185,7212.54260710891,0.0,1.0
2012-01-31,15.98,16.15,15.97,16.15,14900,8.41922236135542,8.50878855668899,8.41395376162992,8.50878855668899,28280.7591699796,0.0,1.0
2012-02-01,16.23,16.25,15.95,16.07,26000,8.55093735449302,8.56147455394403,8.40341656217891,8.46663975888496,49348.9757328504,0.0,1.0
2012-02-02,16.2,16.25,16.05,16.25,7000,8.53513155531651,8.56147455394403,8.45610255943395,8.56147455394403,13286.2626973059,0.0,1.0
2012-02-03,16.34,16.38,16.05,16.25,29300,8.60889195147356,8.62996635037558,8.45610255943395,8.56147455394403,55612.4995758661,0.0,1.0
2012-02-06,16.11,16.32,16.03,16.28,11300,8.48771415778697,8.59835475202256,8.44556535998294,8.57728035312054,21447.8240685081,0.0,1.0
2012-02-07,16.05,16.206,16.05,16.12,2300,8.45610255943395,8.53829271515181,8.45610255943395,8.49298275751248,4365.48631482907,0.0,1.0
2012-02-08,15.96,16.04,15.77,16.04,7700,8.40868516190441,8.45083395970844,8.30858176711983,8.45083395970844,14614.8889670365,0.0,1.0
2012-02-09,15.89,15.9695,15.88,15.905,2800,8.37180496382588,8.41369033164364,8.36653636410038,8.37970786341414,5314.50507892235,0.0,1.0
2012-02-10,15.56,15.87,15.56,15.77,2700,8.19794117288425,8.36126776437488,8.19794117288425,8.30858176711983,5124.7013261037,0.0,1.0
2012-02-13,15.89,15.89,15.665,15.79,3700,8.37180496382588,8.37180496382588,8.25326147000204,8.31911896657084,7022.73885429025,0.0,1.0
2012-02-14,15.47,15.73,15.35,15.73,9500,8.15052377535472,8.28750736821782,8.08730057864867,8.28750736821782,18031.3565177722,0.0,1.0
2012-02-15,15.13,15.74,15.07,15.64,21100,7.97139138468758,8.29277596794332,7.93977978633455,8.24008997068828,40048.5918447363,0.0,1.0
2012-02-16,15.71,15.78,15.31,15.36,5100,8.27697016876681,8.31385036684534,8.06622617974665,8.09256917837417,9679.99139375142,0.0,1.0
2012-02-17,15.5,15.73,15.5,15.73,5700,8.16632957453123,8.28750736821782,8.16632957453123,8.28750736821782,10818.8139106633,0.0,1.0
2012-02-21,15.24,15.55,15.23,15.55,5900,8.02934598166812,8.19267257315875,8.02407738194262,8.19267257315875,11198.4214163007,0.0,1.0
2012-02-22,15.07,15.44,15.04,15.3,14500,7.93977978633455,8.1347179761782,7.92397398715804,8.06095758002115,27521.544158705,0.0,1.0
2012-02-23,15.45,15.45,15.2,15.24,8100,8.13998657590371,8.13998657590371,8.00827158276611,8.02934598166812,15374.1039783111,0.0,1.0
2012-02-24,15.24,15.4066,15.197,15.38,3700,8.02934598166812,8.11712085309502,8.00669100284846,8.10310637782518,7022.73885429025,0.0,1.0
2012-02-27,15.37,15.37,15.13,15.13,1300,8.09783777809967,8.09783777809967,7.97139138468758,7.97139138468758,2467.44878664252,0.0,1.0
2012-02-28,15.33,15.4,15.18,15.18,2100,8.07676337919766,8.11364357727619,7.9977343833151,7.9977343833151,3985.87880919176,0.0,1.0
2012-02-29,15.0,15.43,14.88,15.43,11700,7.90289958825603,8.1294493764527,7.83967639154998,8.1294493764527,22207.0390797827,0.0,1.0
2012-03-01,14.88,15.15,14.88,15.07,9000,7.83967639154998,7.98192858413859,7.83967639154998,7.93977978633455,17082.337753679,0.0,1.0
2012-03-02,14.17,15.02,14.0,15.02,28000,7.46560581103919,7.91343678770703,7.37603961570562,7.91343678770703,53145.0507892235,0.0,1.0
2012-03-05,14.34,14.34,14.15,14.17,1400,7.55517200637276,7.55517200637276,7.45506861158819,7.46560581103919,2657.25253946118,0.0,1.0
2012-03-06,14.08,14.17,14.06,14.16,10000,7.41818841350966,7.46560581103919,7.40765121405865,7.46033721131369,18980.3752818655,0.0,1.0
2012-03-07,14.35,14.35,14.05,14.2,10300,7.56044060609826,7.56044060609826,7.40238261433314,7.4814116102157,19549.7865403215,0.0,1.0
2012-03-08,14.39,14.47,14.12,14.47,6700,7.58151500500028,7.62366380280431,7.43926281241167,7.62366380280431,12716.8514388499,0.0,1.0
2012-03-09,14.61,14.66,14.32,14.32,7000,7.69742419896137,7.72376719758889,7.54463480692175,7.54463480692175,13286.2626973059,0.0,1.0
2012-03-12,14.82,14.93,14.66,14.66,2900,7.80806479319695,7.8660193901775,7.72376719758889,7.72376719758889,5504.30883174101,0.0,1.0
2012-03-13,15.23,15.24,14.9,15.02,10700,8.02407738194262,8.02934598166812,7.85021359100099,7.91343678770703,20309.0015515961,0.0,1.0
2012-03-14,15.02,15.1932,14.55,15.18,5400,7.91343678770703,8.00468893495276,7.66581260060835,7.9977343833151,10249.4026522074,0.0,1.0
2012-03-15,15.07,15.1,14.78,15.1,5600,7.93977978633455,7.95558558551107,7.78699039429494,7.95558558551107,10629.0101578447,0.0,1.0
2012-03-16,14.96,15.34,14.89,15.12,32900,7.88182518935401,8.08203197892316,7.84494499127548,7.96612278496207,62445.4346773376,0.0,1.0
2012-03-19,15.09,15.1999,14.76,14.99,11800,7.95031698578556,8.00821889676885,7.77645319484393,7.89763098853052,22396.8428326013,0.0,1.0
2012-03-20,14.87,15.0532,14.76,14.95,6900,7.83440779182447,7.93092853879571,7.77645319484393,7.87655658962851,13096.4589444872,0.0,1.0
2012-03-21,14.87,14.99,14.8,14.94,4100,7.83440779182447,7.89763098853052,7.79752759374595,7.871287989903,7781.95386556487,0.0,1.0
2012-03-22,14.62,14.78,14.51,14.75,8800,7.70269279868687,7.78699039429494,7.64473820170633,7.77118459511843,16702.7302480417,0.0,1.0
2012-03-23,14.87,14.88,14.67,14.68,5800,7.83440779182447,7.83967639154998,7.72903579731439,7.7343043970399,11008.617663482,0.0,1.0
2012-03-26,15.4,15.4399,14.87,15.05,20200,8.11364357727619,8.13466529018095,7.83440779182447,7.92924258688355,38340.3580693684,0.0,1.0
2012-03-27,15.14,15.5199,14.98,15.47,13600,7.97665998441308,8.17681408798498,7.89236238880502,8.15052377535472,25813.3103833371,0.0,1.0
2012-03-28,15.13,15.17,14.9101,15.17,10400,7.97139138468758,7.99246578358959,7.85553487672374,7.99246578358959,19739.5902931402,0.0,1.0
2012-03-29,15.09,15.3592,14.93,14.99,6200,7.95031698578556,8.09214769039613,7.8660193901775,7.89763098853052,11767.8326747566,0.0,1.0
2012-03-30,14.83,15.27,14.83,15.27,25200,7.81333339292246,8.04515178084463,7.81333339292246,8.04515178084463,47830.5457103011,0.0,1.0
2012-04-02,15.27,15.29,14.79,14.87,12800,8.04515178084463,8.05568898029564,7.79225899402044,7.83440779182447,24294.8803607879,0.0,1.0
2012-04-03,15.21,15.35,15.07,15.07,8500,8.11627787713894,8.19098391940057,8.0415718348773,8.0415718348773,15929.0997618694,0.195,1.0
2012-04-04,14.6,15.09,14.57,15.09,8600,7.79077297871325,8.05224412662897,7.77476454108576,8.05224412662897,16116.5009355385,0.0,1.0
2012-04-05,14.3,14.69,14.3,14.61,4200,7.63068860243832,7.83879829159573,7.63068860243832,7.79610912458908,7870.84929410019,0.0,1.0
2012-04-09,13.72,14.25,13.7,14.25,18000,7.32119214164012,7.60400787305916,7.31051984988846,7.60400787305916,33732.2112604294,0.0,1.0
2012-04-10,13.71,14.08,13.65,13.78,34200,7.31585599576429,7.51329339317004,7.2838391205093,7.35320901689511,64091.2013948158,0.0,1.0
2012-04-11,13.96,13.98,13.65,13.91,13500,7.44925964266007,7.45993193441173,7.2838391205093,7.42257891328091,25299.158445322,0.0,1.0
2012-04-12,14.08,14.11,13.93,13.93,9900,7.51329339317004,7.52930183079753,7.43325120503257,7.43325120503257,18552.7161932362,0.0,1.0
2012-04-13,13.83,14.04,13.83,14.0,17800,7.37988974627426,7.49194880966671,7.37988974627426,7.47060422616339,33357.4089130913,0.0,1.0
2012-04-16,14.09,14.11,13.9,13.94,5400,7.51862953904587,7.52930183079753,7.41724276740508,7.4385873509084,10119.6633781288,0.0,1.0
2012-04-17,14.35,14.58,14.2127,14.26,6700,7.65736933181747,7.78010068696159,7.58410404894231,7.60934401893499,12555.8786358265,0.0,1.0
2012-04-18,14.25,14.26,14.09,14.19,7400,7.60400787305916,7.60934401893499,7.51862953904587,7.57199099780418,13867.6868515099,0.0,1.0
2012-04-19,13.69,14.49,13.65,14.18,17300,7.30518370401263,7.73207537407911,7.2838391205093,7.56665485192835,32420.403044746,0.0,1.0
2012-04-20,14.31,14.42,14.0464,14.26,15900,7.63602474831415,7.69472235294829,7.49536394302724,7.60934401893499,29796.7866133793,0.0,1.0
2012-04-23,14.25,14.35,14.13,14.13,17000,7.60400787305916,7.65736933181747,7.53997412254919,7.53997412254919,31858.1995237389,0.0,1.0
2012-04-24,14.4,14.4,14.2,14.2,4200,7.68405006119663,7.68405006119663,7.57732714368001,7.57732714368001,7870.84929410019,0.0,1.0
2012-04-25,14.53,14.67,14.41,14.59,14500,7.75341995758243,7.82812599984407,7.68938620707246,7.78543683283742,27173.1701820126,0.0,1.0
2012-04-26,14.6,14.7,14.35,14.5,5700,7.79077297871325,7.84413443747156,7.65736933181747,7.73741151995494,10681.866899136,0.0,1.0
2012-04-27,14.57,14.66,14.45,14.57,9200,7.77476454108576,7.82278985396823,7.71073079057578,7.77476454108576,17240.9079775528,0.0,1.0
2012-04-30,14.51,14.59,14.32,14.59,10000,7.74274766583077,7.78543683283742,7.64136089418998,7.78543683283742,18740.1173669052,0.0,1.0
2012-05-01,14.5,14.67,14.35,14.47,17000,7.73741151995494,7.82812599984407,7.65736933181747,7.72140308232745,31858.1995237389,0.0,1.0
2012-05-02,14.51,14.63,14.34,14.34,11200,7.74274766583077,7.80678141634074,7.65203318594164,7.65203318594164,20988.9314509338,0.0,1.0
2012-05-03,14.25,14.63,14.19,14.44,9700,7.60400787305916,7.80678141634074,7.57199099780418,7.70539464469995,18177.9138458981,0.0,1.0
2012-05-04,13.81,14.2511,13.8,14.18,11200,7.3692174545226,7.6045948491055,7.36388130864677,7.56665485192835,20988.9314509338,0.0,1.0
2012-05-07,14.0,14.21,13.41,13.86,4600,7.47060422616339,7.58266328955584,7.15577161948936,7.39589818390175,8620.4539887764,0.0,1.0
2012-05-08,14.17,14.21,13.84,13.84,4100,7.56131870605252,7.58266328955584,7.38522589215009,7.38522589215009,7683.44812043113,0.0,1.0
2012-05-09,14.13,14.24,13.94,13.94,4400,7.53997412254919,7.59867172718333,7.4385873509084,7.4385873509084,8245.65164143829,0.0,1.0
2012-05-10,14.33,14.444,14.18,14.25,4000,7.64669704006581,7.70752910305028,7.56665485192835,7.60400787305916,7496.04694676209,0.0,1.0
2012-05-11,14.08,14.48,13.99,14.26,7700,7.51329339317004,7.72673922820328,7.46526808028756,7.60934401893499,14429.890372517,0.0,1.0
2012-05-14,13.72,14.1,13.7,13.93,10200,7.32119214164012,7.5239656849217,7.31051984988846,7.43325120503257,19114.9197142433,0.0,1.0
2012-05-15,13.7,13.9199,13.51,13.51,7800,7.31051984988846,7.42786169769798,7.20913307824767,7.20913307824767,14617.2915461861,0.0,1.0
2012-05-16,13.74,14.045,13.72,13.72,5000,7.33186443339178,7.49461688260463,7.32119214164012,7.32119214164012,9370.05868345261,0.0,1.0
2012-05-17,13.77,13.9399,13.75,13.9399,9300,7.34787287101928,7.43853398944964,7.33720057926761,7.43853398944964,17428.3091512218,0.0,1.0
2012-05-18,13.91,13.97,13.7,13.73,14400,7.42257891328091,7.4545957885359,7.31051984988846,7.32652828751595,26985.7690083435,0.0,1.0
2012-05-21,14.39,14.41,13.96,14.3999,12400,7.6787139153208,7.68938620707246,7.44925964266007,7.68399669973787,23237.7455349625,0.0,1.0
2012-05-22,14.0,14.4499,13.95,14.35,6200,7.47060422616339,7.71067742911702,7.44392349678423,7.65736933181747,11618.8727674812,0.0,1.0
2012-05-23,14.17,14.34,13.69,13.98,27000,7.56131870605252,7.65203318594164,7.30518370401263,7.45993193441173,50598.316890644,0.0,1.0
2012-05-24,14.14,14.31,13.83,14.27,4100,7.54531026842502,7.63602474831415,7.37988974627426,7.61468016481083,7683.44812043114,0.0,1.0
2012-05-25,14.06,14.44,14.06,14.19,5700,7.50262110141837,7.70539464469995,7.50262110141837,7.57199099780418,10681.866899136,0.0,1.0
2012-05-29,14.09,14.27,14.01,14.27,3700,7.51862953904587,7.61468016481083,7.47594037203922,7.61468016481083,6933.84342575493,0.0,1.0
2012-05-30,13.95,14.1,13.85,14.01,8100,7.44392349678423,7.5239656849217,7.39056203802592,7.47594037203922,15179.4950671932,0.0,1.0
2012-05-31,14.2,14.49,13.96,13.96,19900,7.57732714368001,7.73207537407911,7.44925964266007,7.44925964266007,37292.8335601414,0.0,1.0
2012-06-01,13.55,14.34,13.52,13.95,9700,7.23047766175099,7.65203318594164,7.2144692241235,7.44392349678423,18177.9138458981,0.0,1.0
2012-06-04,13.86,14.13,13.64,13.7,4500,7.39589818390175,7.53997412254919,7.27850297463347,7.31051984988846,8433.05281510735,0.0,1.0
2012-06-05,14.18,14.3,13.89,13.89,8200,7.56665485192835,7.63068860243832,7.41190662152925,7.41190662152925,15366.8962408623,0.0,1.0
2012-06-06,14.75,14.75,14.27,14.27,17800,7.87081516685071,7.87081516685071,7.61468016481083,7.61468016481083,33357.4089130913,0.0,1.0
2012-06-07,14.95,14.95,14.56,14.85,15800,7.97753808436733,7.97753808436733,7.76942839520992,7.92417662560902,29609.3854397102,0.0,1.0
2012-06-08,14.96,14.96,14.5,14.87,8500,7.98287423024316,7.98287423024316,7.73741151995494,7.93484891736068,15929.0997618694,0.0,1.0
2012-06-11,14.71,15.1,14.71,15.0,31500,7.84947058334739,8.0575802725048,7.84947058334739,8.00421881374649,59031.3697057514,0.0,1.0
2012-06-12,14.99,15.02,14.68,14.77,12200,7.99888266787066,8.01489110549815,7.8334621457199,7.88148745860237,22862.9431876244,0.0,1.0
2012-06-13,15.43,15.5,15.07,15.1602,35700,8.23367308640722,8.27102610753804,8.0415718348773,8.0897038706773,66902.2189998516,0.0,1.0
2012-06-14,15.9,15.98,15.32,15.4,13400,8.48447194257128,8.52716110957792,8.17497548177308,8.21766464877973,25111.757271653,0.0,1.0
2012-06-15,15.93,16.0,15.4301,15.9,35400,8.50048038019877,8.53783340132959,8.23372644786598,8.48447194257128,66340.0154788444,0.0,1.0
2012-06-18,15.86,15.9,15.66,15.89,13000,8.46312735906795,8.48447194257128,8.35640444155133,8.47913579669545,24362.1525769768,0.0,1.0
2012-06-19,16.18,16.18,15.766,15.86,29700,8.63388402709455,8.63388402709455,8.41296758783514,8.46312735906795,55658.1485797084,0.0,1.0
2012-06-20,16.07,16.13,15.86,16.08,4000,8.5751864224604,8.60720329771539,8.46312735906795,8.58052256833623,7496.04694676209,0.0,1.0
2012-06-21,16.02,16.15,15.8001,16.04,17800,8.54850569308125,8.61787558946705,8.43116384527173,8.55917798483291,33357.4089130913,0.0,1.0
2012-06-22,17.4,17.44,15.7201,16.13,201800,9.28489382394593,9.30623840744925,8.38847467826508,8.60720329771539,378175.568464147,0.0,1.0
2012-06-25,16.91,17.11,16.8,17.0,32500,9.02342267603021,9.13014559354683,8.96472507139607,9.07144798891269,60905.3814424419,0.0,1.0
2012-06-26,17.0,17.01,16.7001,16.71,26500,9.07144798891269,9.07678413478852,8.91141697409651,8.91669975851359,49661.3110222988,0.0,1.0
2012-06-27,17.1,17.2,16.83,16.99,12200,9.124809447671,9.1781709064293,8.98073350902356,9.06611184303685,22862.9431876244,0.0,1.0
2012-06-28,16.9,17.0,16.8,17.0,8800,9.01808653015438,9.07144798891269,8.96472507139607,9.07144798891269,16491.3032828766,0.0,1.0
2012-06-29,17.0,17.1,16.82,17.0,26400,9.07144798891269,9.124809447671,8.97539736314773,9.07144798891269,49473.9098486297,0.0,1.0
2012-07-02,17.0,17.1,16.91,17.04,21400,9.07144798891269,9.124809447671,9.02342267603021,9.09279257241601,40103.8511651771,0.0,1.0
2012-07-03,17.0,17.0,16.75,16.9,5400,9.17550283349139,9.17550283349139,9.04056896829299,9.12152928741203,10004.9012752655,0.195,1.0
2012-07-05,16.87,16.93,16.8,16.93,6400,9.10533722358822,9.13772135123584,9.06755574133267,9.13772135123584,11857.660770685,0.0,1.0
2012-07-06,16.65,16.85,16.32,16.72,39000,8.98659542221363,9.09454251437235,8.80848272015174,9.02437690446918,72257.6203213617,0.0,1.0
2012-07-09,16.69,16.8,16.57,16.57,3600,9.00818484064537,9.06755574133267,8.94341658535014,8.94341658535014,6669.93418351032,0.0,1.0
2012-07-10,16.57,16.77,16.08,16.77,12900,8.94341658535014,9.05136367750886,8.67894620956127,9.05136367750886,23900.597490912,0.0,1.0
2012-07-11,16.46,16.81,16.29,16.7,32400,8.88404568466284,9.0729530959406,8.79229065632793,9.01358219525331,60029.4076515929,0.0,1.0
2012-07-12,16.84,16.89,16.4,16.4,11700,9.08914515976441,9.11613193280409,8.85166155701522,8.85166155701522,21677.2860964085,0.0,1.0
2012-07-13,16.93,17.14,16.63,16.7,47200,9.13772135123584,9.2510657980025,8.97580071299775,9.01358219525331,87450.2481838019,0.0,1.0
2012-07-16,16.68,17.0,16.68,16.8,2000,9.00278748603743,9.17550283349139,9.00278748603743,9.06755574133267,3705.51899083907,0.0,1.0
2012-07-17,16.74,16.9,16.44,16.75,35300,9.03517161368505,9.12152928741203,8.87325097544697,9.04056896829299,65402.4101883095,0.0,1.0
2012-07-18,16.98,16.98,16.63,16.63,8100,9.16470812427552,9.16470812427552,8.97580071299775,8.97580071299775,15007.3519128982,0.0,1.0
2012-07-19,16.74,16.99,16.55,16.95,7100,9.03517161368505,9.17010547888345,8.93262187613427,9.14851606045171,13154.5924174787,0.0,1.0
2012-07-20,16.6,16.86,16.5501,16.7,11400,8.95960864917395,9.09993986898028,8.93267584968035,9.01358219525331,21121.4582477827,0.0,1.0
2012-07-23,16.36,16.64,16.26,16.38,8600,8.83007213858348,8.98119806760569,8.77609859250412,8.84086684779935,15933.731660608,0.0,1.0
2012-07-24,16.22,16.6,16.0275,16.59,5800,8.75450917407237,8.95960864917395,8.6506100978696,8.95421129456601,10746.0050734333,0.0,1.0
2012-07-25,16.06,16.5,16.05,16.41,15400,8.6681515003454,8.90563510309459,8.66275414573746,8.85705891162316,28532.4962294608,0.0,1.0
2012-07-26,16.43,16.68,16.1402,16.43,4100,8.86785362083903,9.00278748603743,8.71143828430104,8.86785362083903,7596.31393122009,0.0,1.0
2012-07-27,16.96,16.99,16.07,16.1788,10600,9.15391341505965,9.17010547888345,8.67354885495333,8.73227207308768,19639.250651447,0.0,1.0
2012-07-30,16.56,16.9,16.34,16.9,3600,8.9380192307422,9.12152928741203,8.81927742936761,9.12152928741203,6669.93418351032,0.0,1.0
2012-07-31,16.8,17.01,16.54,16.58,11000,9.06755574133267,9.18090018809933,8.92722452152633,8.94881393995807,20380.3544496149,0.0,1.0
2012-08-01,16.4,17.0,16.4,16.82,16300,8.85166155701522,9.17550283349139,8.85166155701522,9.07835045054854,30199.9797753384,0.0,1.0
2012-08-02,16.11,16.52,16.02,16.1,21500,8.69513827338508,8.91642981231046,8.64656208191365,8.68974091877714,39834.3291515199,0.0,1.0
2012-08-03,16.72,16.74,16.19,16.22,26900,9.02437690446918,9.03517161368505,8.73831711024857,8.75450917407237,49839.2304267854,0.0,1.0
2012-08-06,16.65,16.91,16.31,16.39,8100,8.98659542221363,9.12692664201997,8.8030853655438,8.84626420240729,15007.3519128982,0.0,1.0
2012-08-07,16.68,16.84,16.3,16.75,20200,9.00278748603743,9.08914515976441,8.79768801093586,9.04056896829299,37425.7418074746,0.0,1.0
2012-08-08,16.61,16.84,16.5132,16.63,5100,8.96500600378188,9.08914515976441,8.91275961117706,8.97580071299775,9449.07342663962,0.0,1.0
2012-08-09,16.52,16.79,16.32,16.56,29500,8.91642981231046,9.06215838672473,8.80848272015174,8.9380192307422,54656.4051148762,0.0,1.0
2012-08-10,16.46,16.68,16.305,16.38,20200,8.88404568466284,9.00278748603743,8.80038668823983,8.84086684779935,37425.7418074746,0.0,1.0
2012-08-13,16.61,16.7,16.35,16.45,30000,8.96500600378188,9.01358219525331,8.82467478397554,8.8786483300549,55582.784862586,0.0,1.0
2012-08-14,16.38,16.75,16.31,16.75,13500,8.84086684779935,9.04056896829299,8.8030853655438,9.04056896829299,25012.2531881637,0.0,1.0
2012-08-15,16.4,16.44,16.23,16.36,8700,8.85166155701522,8.87325097544697,8.75990652868031,8.83007213858348,16119.0076101499,0.0,1.0
2012-08-16,16.6,16.6,16.32,16.42,19300,8.95960864917395,8.95960864917395,8.80848272015174,8.8624562662311,35758.258261597,0.0,1.0
2012-08-17,16.75,16.79,16.47,16.52,17400,9.04056896829299,9.06215838672473,8.88944303927078,8.91642981231046,32238.0152202999,0.0,1.0
2012-08-20,16.61,16.76,16.5,16.76,9900,8.96500600378188,9.04596632290093,8.90563510309459,9.04596632290093,18342.3190046534,0.0,1.0
2012-08-21,16.62,16.86,16.58,16.75,34600,8.97040335838982,9.09993986898028,8.94881393995807,9.04056896829299,64105.4785415158,0.0,1.0
2012-08-22,16.64,16.76,16.31,16.62,17900,8.98119806760569,9.04596632290093,8.8030853655438,8.97040335838982,33164.3949680096,0.0,1.0
2012-08-23,16.51,16.74,16.3952,16.55,28700,8.91103245770252,9.03517161368505,8.84907082680341,8.93262187613427,53174.1975185406,0.0,1.0
2012-08-24,16.63,16.66,16.32,16.44,9800,8.97580071299775,8.99199277682156,8.80848272015174,8.87325097544697,18157.0430551114,0.0,1.0
2012-08-27,16.43,16.6,16.32,16.59,17200,8.86785362083903,8.95960864917395,8.80848272015174,8.95421129456601,31867.463321216,0.0,1.0
2012-08-28,16.46,16.6,16.27,16.41,25200,8.88404568466284,8.95960864917395,8.78149594711205,8.85705891162316,46689.5392845722,0.0,1.0
2012-08-29,16.48,16.54,16.25,16.32,7900,8.89484039387871,8.92722452152633,8.77070123789618,8.80848272015174,14636.8000138143,0.0,1.0
2012-08-30,16.36,16.49,16.25,16.3,7800,8.83007213858348,8.90023774848665,8.77070123789618,8.79768801093586,14451.5240642724,0.0,1.0
2012-08-31,16.43,16.59,16.37,16.42,4700,8.86785362083903,8.95421129456601,8.83546949319142,8.8624562662311,8707.9696284718,0.0,1.0
2012-09-04,16.63,16.69,16.28,16.49,21400,8.97580071299775,9.00818484064537,8.78689330171999,8.90023774848665,39649.053201978,0.0,1.0
2012-09-05,16.68,16.74,16.41,16.69,28800,9.00278748603743,9.03517161368505,8.85705891162316,9.00818484064537,53359.4734680826,0.0,1.0
2012-09-06,16.91,16.91,16.528,16.71,27600,9.12692664201997,9.12692664201997,8.92074769599681,9.01897954986124,51136.1620735791,0.0,1.0
2012-09-07,16.85,16.9,16.6,16.9,8900,9.09454251437235,9.12152928741203,8.95960864917395,9.12152928741203,16489.5595092338,0.0,1.0
2012-09-10,16.71,16.82,16.55,16.65,15000,9.01897954986124,9.07835045054854,8.93262187613427,8.98659542221363,27791.392431293,0.0,1.0
2012-09-11,16.73,16.76,16.5,16.56,10600,9.02977425907712,9.04596632290093,8.90563510309459,8.9380192307422,19639.250651447,0.0,1.0
2012-09-12,16.9,16.9,16.53,16.8,14000,9.12152928741203,9.12152928741203,8.92182716691839,9.06755574133267,25938.6329358735,0.0,1.0
2012-09-13,17.24,17.46,16.73,16.87,37400,9.30503934408186,9.42378114545645,9.02977425907712,9.10533722358822,69293.2051286905,0.0,1.0
2012-09-14,17.34,17.48,16.85,17.35,27400,9.35901289016122,9.43457585467232,9.09454251437235,9.36441024476916,50765.6101744952,0.0,1.0
2012-09-17,17.29,17.38,17.13,17.2,13800,9.33202611712154,9.38060230859296,9.24566844339456,9.28344992565011,25568.0810367895,0.0,1.0
2012-09-18,17.37,17.43,17.21,17.32,10600,9.37520495398503,9.40758908163264,9.28884728025805,9.34821818094535,19639.250651447,0.0,1.0
2012-09-19,17.37,17.49,17.1,17.47,25200,9.37520495398503,9.43997320928026,9.22947637957075,9.42917850006439,46689.5392845722,0.0,1.0
2012-09-20,17.17,17.49,17.1301,17.32,13800,9.26725786182631,9.43997320928026,9.24572241694064,9.34821818094535,25568.0810367895,0.0,1.0
2012-09-21,17.79,17.79,17.34,17.48,43800,9.60189384751834,9.60189384751834,9.35901289016122,9.43457585467232,81150.8658993756,0.0,1.0
2012-09-24,18.35,18.5,17.69,17.69,27600,9.90414570556277,9.98510602468181,9.54792030143898,9.54792030143898,51136.1620735791,0.0,1.0
2012-09-25,18.42,18.96,18.15,18.36,56000,9.94192718781832,10.2333843366469,9.79619861340404,9.9095430601707,103754.531743494,0.0,1.0
2012-09-26,18.25,18.78,18.03,18.42,40100,9.8501721594834,10.136231953704,9.73143035810881,9.94192718781832,74295.6557663233,0.0,1.0
2012-09-27,18.24,18.39,18.05,18.39,11000,9.84477480487547,9.92573512399451,9.74222506732468,9.92573512399451,20380.3544496149,0.0,1.0
2012-09-28,17.55,18.12,17.32,18.12,27200,9.47235733692788,9.78000654958024,9.34821818094535,9.78000654958024,50395.0582754113,0.0,1.0
2012-10-01,17.87,18.14,17.47,17.61,13200,9.64507268438183,9.79080125879611,9.42917850006439,9.50474146457549,24456.4253395378,0.0,1.0
2012-10-02,17.8,17.88,17.53,17.72,21100,9.60729120212628,9.65047003898977,9.46156262771201,9.56411236526279,39093.2253533521,0.0,1.0
2012-10-03,17.5,17.75,17.5,17.68,7400,9.55061897874295,9.68705639272499,9.55061897874295,9.64885391681002,13559.3305824713,0.195,1.0
2012-10-04,17.48,17.84,17.37,17.5,11600,9.53970398562439,9.73617386175853,9.47967152347229,9.55061897874295,21255.166859009,0.0,1.0
2012-10-05,17.38,17.5,17.37,17.43,8200,9.48512902003157,9.55061897874295,9.47967152347229,9.51241650282798,15025.2041589547,0.0,1.0
2012-10-08,17.16,17.42,17.16,17.25,12300,9.36506409572737,9.5069590062687,9.36506409572737,9.41418156476091,22537.806238432,0.0,1.0
2012-10-09,17.26,17.5199,17.17,17.5199,12800,9.41963906132019,9.56147939689592,9.37052159228666,9.56147939689592,23453.9772237341,0.0,1.0
2012-10-10,17.44,17.47,17.141,17.34,14800,9.51787399938726,9.5342464890651,9.35469485226474,9.46329903379444,27118.6611649426,0.0,1.0
2012-10-11,17.54,17.63,17.0601,17.63,10100,9.57244896498008,9.62156643401361,9.31054370510015,9.62156643401361,18506.6539031027,0.0,1.0
2012-10-12,17.44,17.71,17.17,17.485,17200,9.51787399938726,9.66522640648787,9.37052159228666,9.54243273390403,31516.2818943927,0.0,1.0
2012-10-15,17.5,17.53,17.25,17.44,8000,9.55061897874295,9.5669914684208,9.41418156476091,9.51787399938726,14658.7357648338,0.0,1.0
2012-10-16,17.66,17.92,17.44,17.56,24400,9.63793892369146,9.77983383423278,9.51787399938726,9.58336395809864,44709.1440827432,0.0,1.0
2012-10-17,17.72,17.75,17.59,17.75,4100,9.67068390304715,9.68705639272499,9.59973644777649,9.68705639272499,7512.60207947733,0.0,1.0
2012-10-18,17.27,17.73,17.27,17.73,7000,9.42509655787947,9.67614139960643,9.42509655787947,9.67614139960643,12826.3937942296,0.0,1.0
2012-10-19,16.56,17.32,16.51,17.21,52900,9.03761430217047,9.45238404067588,9.01032681937406,9.39235157852378,96930.8902449637,0.0,1.0
2012-10-22,16.39,16.72,16.33,16.57,5400,8.94483686066268,9.12493424711898,8.91209188130699,9.04307179872975,9894.64664126284,0.0,1.0
2012-10-23,16.35,17.15,16.2201,16.28,32900,8.92300687442556,9.35960659916809,8.85211399412049,8.88480439851059,60284.0508328791,0.0,1.0
2012-10-24,16.24,16.39,16.24,16.38,2100,8.86297441227346,8.94483686066268,8.86297441227346,8.9393793641034,3847.91813826888,0.0,1.0
2012-10-25,16.46,16.58,16.32,16.35,5900,8.98303933657766,9.04852929528903,8.90663438474771,8.92300687442556,10810.8176265649,0.0,1.0
2012-10-26,16.48,16.81,16.2301,16.8,12200,8.99395432969622,9.17405171615251,8.85757149067977,9.16859421959323,22354.5720413716,0.0,1.0
2012-10-31,16.48,16.785,16.45,16.54,9100,8.99395432969622,9.16040797475431,8.97758184001837,9.02669930905191,16674.3119324985,0.0,1.0
2012-11-01,16.77,17.2,16.11,16.45,64600,9.15222172991539,9.3868940819645,8.7920269570028,8.97758184001837,118369.291301033,0.0,1.0
2012-11-02,16.12,16.78,16.105,16.78,18600,8.79748445356208,9.15767922647467,8.78929820872315,9.15767922647467,34081.5606532386,0.0,1.0
2012-11-05,15.72,16.37,15.55,16.18,18800,8.57918459119081,8.93392186754412,8.48640714968302,8.83022943291777,34448.0290473595,0.0,1.0
2012-11-06,15.58,16.05,15.3101,15.77,11300,8.50277963936087,8.75928197764711,8.35548180722585,8.60647207398722,20705.4642678278,0.0,1.0
2012-11-07,14.77,15.56,14.5,15.56,39300,8.06072241805905,8.4918646462423,7.91337001095844,8.4918646462423,72011.0394447462,0.0,1.0
2012-11-08,14.5,15.11,14.5,14.79,19800,7.91337001095844,8.24627730107463,7.91337001095844,8.07163741117761,36280.3710179637,0.0,1.0
2012-11-09,14.97,15.23,14.5,14.5,18300,8.16987234924468,8.31176725978601,7.91337001095844,7.91337001095844,33531.8580620574,0.0,1.0
2012-11-12,15.58,15.76,15.47,15.47,6800,8.50277963936087,8.60101457742794,8.44274717720877,8.44274717720877,12459.9254001087,0.0,1.0
2012-11-13,15.52,15.9153,14.8601,15.54,10000,8.47003466000518,8.68576949899358,8.10989446205818,8.48094965312374,18323.4197060423,0.0,1.0
2012-11-14,15.37,15.8048,15.37,15.52,8600,8.38817221161595,8.62546416201352,8.38817221161595,8.47003466000518,15758.1409471964,0.0,1.0
2012-11-15,15.02,15.65,15.02,15.31,13500,8.19715983204109,8.54098211527584,8.19715983204109,8.35542723226026,24736.6166031571,0.0,1.0
2012-11-16,14.88,15.27,14.32,15.0,56400,8.12075488021115,8.33359724602313,7.81513507289137,8.18624483892253,103344.087142078,0.0,1.0
2012-11-19,15.35,15.575,14.97,15.08,18000,8.37725721849739,8.50005089108122,8.16987234924468,8.22990481139678,32982.1554708761,0.0,1.0
2012-11-20,15.17,15.33,15.09,15.27,11100,8.27902228043032,8.36634222537882,8.23536230795606,8.33359724602313,20338.9958737069,0.0,1.0
2012-11-21,14.99,15.45,14.99,15.24,19100,8.18078734236325,8.4318321840902,8.18078734236325,8.31722475634529,34997.7316385408,0.0,1.0
2012-11-23,15.08,15.14,15.0,15.07,10700,8.22990481139678,8.26264979075247,8.18624483892253,8.2244473148375,19606.0590854652,0.0,1.0
2012-11-26,15.1,15.24,14.98,14.98,8300,8.24081980451535,8.31722475634529,8.17532984580397,8.17532984580397,15208.4383560151,0.0,1.0
2012-11-27,15.01,15.1999,14.98,15.08,11800,8.19170233548181,8.29534019514257,8.17532984580397,8.22990481139678,21621.6352531299,0.0,1.0
2012-11-28,14.98,15.08,14.81,14.81,14800,8.17532984580397,8.22990481139678,8.08255240429618,8.08255240429618,27118.6611649426,0.0,1.0
2012-11-29,14.95,15.17,14.93,15.17,12300,8.15895735612612,8.27902228043032,8.14804236300756,8.27902228043032,22537.806238432,0.0,1.0
2012-11-30,14.95,15.0,14.76,15.0,15300,8.15895735612612,8.18624483892253,8.05526492149977,8.18624483892253,28034.8321502447,0.0,1.0
2012-12-03,15.04,15.09,14.65,15.02,37800,8.20807482515965,8.23536230795606,7.99523245934767,8.19715983204109,69262.5264888399,0.0,1.0
2012-12-04,15.23,15.37,14.9,15.01,15100,8.31176725978601,8.38817221161595,8.13166987332971,8.19170233548181,27668.3637561238,0.0,1.0
2012-12-05,15.28,15.28,15.09,15.25,6300,8.33905474258242,8.33905474258242,8.23536230795606,8.32268225290457,11543.7544148066,0.0,1.0
2012-12-06,15.32,15.37,15.19,15.24,4500,8.36088472881954,8.38817221161595,8.28993727354888,8.31722475634529,8245.53886771903,0.0,1.0
2012-12-07,15.38,15.5,15.12,15.44,20300,8.39362970817523,8.45911966688661,8.25173479763391,8.42637468753092,37196.5420032659,0.0,1.0
2012-12-10,15.5,15.5,15.31,15.45,8600,8.45911966688661,8.45911966688661,8.35542723226026,8.4318321840902,15758.1409471964,0.0,1.0
2012-12-11,15.49,15.61,15.41,15.61,10600,8.45366217032733,8.51915212903871,8.41000219785308,8.51915212903871,19422.8248884048,0.0,1.0
2012-12-12,15.45,15.6,15.42,15.48,12400,8.4318321840902,8.51369463247943,8.41545969441236,8.44820467376805,22721.0404354924,0.0,1.0
2012-12-13,15.48,15.6499,15.35,15.35,13500,8.44820467376805,8.54092754031025,8.37725721849739,8.37725721849739,24736.6166031571,0.0,1.0
2012-12-14,15.41,15.48,15.19,15.39,8000,8.41000219785308,8.44820467376805,8.28993727354888,8.39908720473452,14658.7357648338,0.0,1.0
2012-12-17,15.71,15.75,15.3,15.3,15100,8.57372709463153,8.59555708086866,8.34996973570098,8.34996973570098,27668.3637561238,0.0,1.0
2012-12-18,16.07,16.32,15.56,15.69,33900,8.77019697076567,8.90663438474771,8.4918646462423,8.56281210151296,62116.3928034833,0.0,1.0
2012-12-19,16.4,16.4,15.979,16.1,3200,8.95029435722196,8.95029435722196,8.72053375207621,8.78656946044351,5863.49430593353,0.0,1.0
2012-12-20,16.5,16.5,15.75,16.36,10500,9.00486932281478,9.00486932281478,8.59555708086866,8.92846437098484,19239.5906913444,0.0,1.0
2012-12-21,16.21,16.48,16.03,16.37,65000,8.84660192259561,8.99395432969622,8.74836698452854,8.93392186754412,119102.228089275,0.0,1.0
2012-12-24,16.18,16.489,16.07,16.07,11200,8.83022943291777,8.99886607659957,8.77019697076567,8.77019697076567,20522.2300707674,0.0,1.0
2012-12-26,16.01,16.24,16.01,16.24,2500,8.73745199140998,8.86297441227346,8.73745199140998,8.86297441227346,4580.85492651057,0.0,1.0
2012-12-27,16.03,16.18,15.95,16.07,3500,8.74836698452854,8.83022943291777,8.70470701205429,8.77019697076567,6413.1968971148,0.0,1.0
2012-12-28,15.88,16.21,15.5,15.99,26900,8.66650453613932,8.84660192259561,8.45911966688661,8.72653699829142,49289.9990092537,0.0,1.0
2012-12-31,16.47,16.5,15.94,15.94,6900,8.98849683313694,9.00486932281478,8.69924951549501,8.69924951549501,12643.1595971692,0.0,1.0
2013-01-02,17.62,17.89,16.75,16.75,33700,9.61610893745433,9.76346134455494,9.14130673679682,9.14130673679682,61749.9244093625,0.0,1.0
2013-01-03,17.36,17.8,16.5801,17.5,17800,9.580635209819,9.82346236951487,9.15022406925807,9.65789839699496,32253.3937711462,0.195,1.0
2013-01-04,17.44,17.5699,16.7901,17.54,11300,9.62478560249098,9.6964748025921,9.26611885002201,9.67997359333095,20475.4690794355,0.0,1.0
2013-01-07,16.89,17.38,16.87,17.38,8600,9.32125165287114,9.59167280798699,9.31021405470314,9.59167280798699,15583.1003613403,0.0,1.0
2013-01-08,16.78,17.0,16.36,16.9,19200,9.26054486294717,9.3819584427951,9.02875530141929,9.32677045195513,34790.1775508993,0.0,1.0
2013-01-09,16.76,16.79,16.38,16.78,18500,9.24950726477917,9.26606366203116,9.03979289958728,9.26054486294717,33521.7856610227,0.0,1.0
2013-01-10,16.93,16.93,16.56,16.72,15700,9.34332684920713,9.34332684920713,9.13913128309923,9.22743206844318,28448.2181015166,0.0,1.0
2013-01-11,17.04,17.17,16.61,16.96,12400,9.40403363913109,9.47577802722306,9.16672527851922,9.35988324645912,22468.6563349558,0.0,1.0
2013-01-14,16.78,17.04,16.76,17.04,13900,9.26054486294717,9.40403363913109,9.24950726477917,9.40403363913109,25186.6389561198,0.0,1.0
2013-01-15,16.86,16.86,16.565,16.73,12200,9.30469525561914,9.30469525561914,9.14189068264123,9.23295086752718,22106.2586521339,0.0,1.0
2013-01-16,17.03,17.13,16.51,16.83,15100,9.3985148400471,9.45370283088707,9.11153728767925,9.28813885836715,27361.025053051,0.0,1.0
2013-01-17,16.95,17.06,16.7,17.02,18400,9.35436444737512,9.41507123729909,9.21639447027519,9.3929960409631,33340.5868196118,0.0,1.0
2013-01-18,16.97,17.19,16.6801,16.9,16800,9.36540204554311,9.48681562539105,9.20541206009804,9.32677045195513,30441.4053570369,0.0,1.0
2013-01-22,16.73,16.89,16.68,16.89,28800,9.23295086752718,9.32125165287114,9.2053568721072,9.32125165287114,52185.2663263489,0.0,1.0
2013-01-23,16.67,16.8,16.6,16.64,13700,9.1998380730232,9.27158246111516,9.16120647943522,9.18328167577121,24824.2412732979,0.0,1.0
2013-01-24,16.64,16.72,16.55,16.72,26500,9.18328167577121,9.22743206844318,9.13361248401523,9.22743206844318,48017.6929738974,0.0,1.0
2013-01-25,16.56,16.72,16.44,16.72,23700,9.13913128309923,9.22743206844318,9.07290569409127,9.22743206844318,42944.1254143913,0.0,1.0
2013-01-28,16.7,16.71,16.43,16.53,36300,9.21639447027519,9.22191326935919,9.06738689500727,9.12257488584724,65775.1794321689,0.0,1.0
2013-01-29,16.64,16.7,16.43,16.61,37800,9.18328167577121,9.21639447027519,9.06738689500727,9.16672527851922,68493.1620533329,0.0,1.0
2013-01-30,16.58,16.63,16.48,16.56,25800,9.15016888126723,9.17776287668721,9.09498089042726,9.13913128309923,46749.3010840209,0.0,1.0
2013-01-31,16.56,16.7,16.32,16.6,12700,9.13913128309923,9.21639447027519,9.0066801050833,9.16120647943522,23012.2528591886,0.0,1.0
2013-02-01,16.95,16.98,16.38,16.68,11300,9.35436444737512,9.37092084462711,9.03979289958728,9.2053568721072,20475.4690794355,0.0,1.0
2013-02-04,16.64,16.989,16.64,16.84,14000,9.18328167577121,9.37588776380271,9.18328167577121,9.29365765745115,25367.8377975307,0.0,1.0
2013-02-05,17.09,17.3,16.8,16.93,22700,9.43162763455108,9.54752241531502,9.27158246111516,9.34332684920713,41132.1370002819,0.0,1.0
2013-02-06,16.85,16.98,16.6701,16.91,7700,9.29917645653515,9.37092084462711,9.19989326101404,9.33228925103913,13952.3107886419,0.0,1.0
2013-02-07,16.89,16.99,16.74,16.93,7700,9.32125165287114,9.37643964371111,9.23846966661118,9.34332684920713,13952.3107886419,0.0,1.0
2013-02-08,17.04,17.1,16.97,16.97,8600,9.40403363913109,9.43714643363508,9.36540204554311,9.36540204554311,15583.1003613403,0.0,1.0
2013-02-11,17.15,17.17,17.05,17.12,9200,9.46474042905506,9.47577802722306,9.40955243821509,9.44818403180307,16670.2934098059,0.0,1.0
2013-02-12,17.29,17.34,17.18,17.18,2600,9.54200361623102,9.56959761165101,9.48129682630705,9.48129682630705,4711.16987668427,0.0,1.0
2013-02-13,17.08,17.37,17.0101,17.37,4400,9.42610883546708,9.586154008903,9.38753242986994,9.586154008903,7972.74902208108,0.0,1.0
2013-02-14,17.02,17.189,16.9,17.05,3900,9.3929960409631,9.48626374548265,9.32677045195513,9.40955243821509,7066.75481502641,0.0,1.0
2013-02-15,17.2,17.3,17.04,17.14,17300,9.49233442447505,9.54752241531502,9.40403363913109,9.45922162997106,31347.3995640915,0.0,1.0
2013-02-19,17.39,17.42,17.1,17.1,6500,9.59719160707099,9.61374800432298,9.43714643363508,9.43714643363508,11777.9246917107,0.0,1.0
2013-02-20,16.95,17.45,16.95,17.41,20400,9.35436444737512,9.63030440157497,9.35436444737512,9.60822920523899,36964.5636478305,0.0,1.0
2013-02-21,17.51,17.64,16.9,16.9,18900,9.66341719607896,9.73516158417092,9.32677045195513,9.32677045195513,34246.5810266664,0.0,1.0
2013-02-22,17.3,17.57,17.17,17.57,8300,9.54752241531502,9.69652999058294,9.47577802722306,9.69652999058294,15039.5038371075,0.0,1.0
2013-02-25,17.24,17.82,17.2,17.36,26400,9.51440962081104,9.83449996768287,9.49233442447505,9.580635209819,47836.4941324864,0.0,1.0
2013-02-26,17.55,17.59,17.28,17.37,13300,9.68549239241495,9.70756758875094,9.53648481714703,9.586154008903,24099.4459076542,0.0,1.0
2013-02-27,17.25,17.5,17.22,17.27,15500,9.51992841989503,9.65789839699496,9.50337202264304,9.53096601806303,28085.8204186947,0.0,1.0
2013-02-28,17.33,17.517,17.08,17.27,22300,9.56407881256701,9.66728035543776,9.42610883546708,9.53096601806303,40407.3416346382,0.0,1.0
2013-03-01,17.4,17.44,17.12,17.2,15400,9.60271040615499,9.62478560249098,9.44818403180307,9.49233442447505,27904.6215772838,0.0,1.0
2013-03-04,17.58,17.64,17.15,17.41,7700,9.70204878966694,9.73516158417092,9.46474042905506,9.60822920523899,13952.3107886419,0.0,1.0
2013-03-05,17.62,17.75,17.38,17.6,8600,9.72412398600293,9.79586837409489,9.59167280798699,9.71308638783493,15583.1003613403,0.0,1.0
2013-03-06,17.43,17.69,17.32,17.61,3000,9.61926680340698,9.76275557959091,9.55856001348301,9.71860518691893,5435.96524232801,0.0,1.0
2013-03-07,17.43,17.48,17.1622,17.46,10300,9.61926680340698,9.64686079882697,9.47147336393754,9.63582320065897,18663.4806653262,0.0,1.0
2013-03-08,17.55,17.65,17.25,17.5,16100,9.68549239241495,9.74068038325492,9.51992841989503,9.65789839699496,29173.0134671603,0.0,1.0
2013-03-11,17.49,17.49,17.33,17.47,5000,9.65237959791096,9.65237959791096,9.56407881256701,9.64134199974297,9059.94207054668,0.0,1.0
2013-03-12,17.6,17.65,17.39,17.39,15200,9.71308638783493,9.74068038325492,9.59719160707099,9.59719160707099,27542.2238944619,0.0,1.0
2013-03-13,17.895,17.99,17.64,17.64,11500,9.87589096081285,9.92831955211082,9.73516158417092,9.73516158417092,20837.8667622574,0.0,1.0
2013-03-14,17.95,17.99,17.87,17.91,11700,9.90624435577483,9.92831955211082,9.86209396310285,9.88416915943884,21200.2644450792,0.0,1.0
2013-03-15,18.14,18.2,17.91,18.0,45900,10.0111015383708,10.0442143328748,9.88416915943884,9.93383835119482,83170.2682076183,0.0,1.0
2013-03-18,17.99,18.11,17.95,18.0,25300,9.92831955211082,9.99454514111878,9.90624435577483,9.93383835119482,45843.3068769662,0.0,1.0
2013-03-19,18.0,18.1,17.9,18.1,7600,9.93383835119482,9.98902634203479,9.87865036035485,9.98902634203479,13771.111947231,0.0,1.0
2013-03-20,18.01,18.01,17.85,18.01,7000,9.93935715027881,9.93935715027881,9.85105636493486,9.93935715027881,12683.9188987654,0.0,1.0
2013-03-21,17.68,17.96,17.68,17.91,7500,9.75723678050691,9.91176315485883,9.75723678050691,9.88416915943884,13589.91310582,0.0,1.0
2013-03-22,17.8,18.1,17.56,17.72,15700,9.82346236951487,9.98902634203479,9.69101119149894,9.7793119768429,28448.2181015166,0.0,1.0
2013-03-25,17.92,17.98,17.8,17.913,8000,9.88968795852284,9.92280075302682,9.82346236951487,9.88582479916404,14495.9073128747,0.0,1.0
2013-03-26,17.98,18.01,17.54,17.85,11000,9.92280075302682,9.93935715027881,9.67997359333095,9.85105636493486,19931.8725552027,0.0,1.0
2013-03-27,18.05,18.0681,17.81,17.85,12100,9.9614323466148,9.97142137295684,9.82898116859887,9.85105636493486,21925.059810723,0.0,1.0
2013-03-28,18.01,18.14,17.9001,18.08,17000,9.93935715027881,10.0111015383708,9.87870554834568,9.97798874386679,30803.8030398587,0.0,1.0
2013-04-01,17.75,18.2,17.6601,18.05,16000,9.79586837409489,10.0442143328748,9.74625437032975,9.9614323466148,28991.8146257494,0.0,1.0
2013-04-02,17.7,18.0,17.68,17.83,4400,9.7682743786749,9.93383835119482,9.75723678050691,9.84001876676686,7972.74902208108,0.0,1.0
2013-04-03,17.17,17.64,17.13,17.64,10700,9.583394609361,9.84572399004823,9.56106870462166,9.84572399004823,19170.5556839478,0.195,1.0
2013-04-04,17.26,17.45,16.98,17.45,9300,9.63362789502451,9.73967594253637,9.47734656184914,9.73967594253637,16662.2586785714,0.0,1.0
2013-04-05,17.21,17.325,16.95,16.95,8800,9.60572051410034,9.66990749022593,9.46060213329464,9.46060213329464,15766.4383195085,0.0,1.0
2013-04-08,17.55,17.6,16.921,17.32,6800,9.79549070438471,9.82339808530889,9.44441585235862,9.66711675213352,12183.1568832565,0.0,1.0
2013-04-09,17.33,17.57,17.25,17.57,11100,9.67269822831835,9.80665365675438,9.62804641883968,9.80665365675438,19887.2119711982,0.0,1.0
2013-04-10,17.38,17.6899,17.235,17.6899,6800,9.70060560924252,9.87357555621055,9.61967420456242,9.87357555621055,12183.1568832565,0.0,1.0
2013-04-11,17.52,17.74,17.2201,17.41,5100,9.77874627583021,9.90153875189657,9.61135780504702,9.71735003779703,9137.3676624424,0.0,1.0
2013-04-12,17.41,17.68,17.27,17.5001,16700,9.71735003779703,9.86804989478756,9.63920937120935,9.76763913822239,29920.3999927035,0.0,1.0
2013-04-15,16.51,17.55,16.49,17.51,15200,9.21501718116192,9.79549070438471,9.20385422879225,9.77316479964538,27232.9389155146,0.0,1.0
2013-04-16,16.77,17.19,16.7,16.7,9300,9.36013556196762,9.59455756173067,9.32106522867377,9.32106522867377,16662.2586785714,0.0,1.0
2013-04-17,16.14,16.899,15.62,16.7,17000,9.00850256232304,9.43213660475198,8.71826580071164,9.32106522867377,30457.8922081413,0.0,1.0
2013-04-18,16.68,16.98,16.18,16.22,21300,9.3099022763041,9.47734656184914,9.03082846706237,9.05315437180171,38161.947296083,0.0,1.0
2013-04-19,16.65,16.99,16.35,16.67,28400,9.2931578477496,9.48292803803398,9.12571356220456,9.30432080011927,50882.5963947773,0.0,1.0
2013-04-22,16.67,16.67,16.4,16.54,1200,9.30432080011927,9.30432080011927,9.15362094312873,9.23176160971642,2149.96886175115,0.0,1.0
2013-04-23,17.05,17.13,16.72,16.72,9400,9.51641689514299,9.56106870462166,9.33222818104344,9.33222818104344,16841.422750384,0.0,1.0
2013-04-24,17.2,17.28,17.0,17.09,21900,9.6001390379155,9.64479084739418,9.48850951421881,9.53874279988232,39236.9317269585,0.0,1.0
2013-04-25,17.3,17.4,16.824,17.2,8400,9.65595379976385,9.71176856161219,9.39027553336572,9.6001390379155,15049.7820322581,0.0,1.0
2013-04-26,16.89,17.39,16.87,17.27,6748,9.42711327618563,9.70618708542736,9.41595032381596,9.63920937120935,12089.991565914,0.0,1.0
2013-04-29,17.25,17.29,17.02,17.02,4500,9.62804641883968,9.65037232357901,9.49967246658848,9.49967246658848,8062.38323156682,0.0,1.0
2013-04-30,17.09,17.58,16.99,17.33,59400,9.53874279988232,9.81223513293922,9.48292803803398,9.67269822831835,106423.458656682,0.0,1.0
2013-05-01,15.8,17.2,15.72,17.06,37500,8.81873237203866,9.6001390379155,8.77408056255998,9.52199837132782,67186.5269297235,0.0,1.0
2013-05-02,16.46,16.618,15.85,15.85,14600,9.18710980023774,9.27529712395813,8.84663975296283,8.84663975296283,26157.954484639,0.0,1.0
2013-05-03,16.65,16.77,16.41,16.59,5700,9.2931578477496,9.36013556196762,9.15920241931357,9.25966899064059,10212.352093318,0.0,1.0
2013-05-06,16.64,16.67,16.56,16.67,831,9.28757637156477,9.30432080011927,9.24292456208609,9.30432080011927,1488.85343676267,0.0,1.0
2013-05-07,16.74,16.74,16.62,16.62,1747,9.34339113341311,9.34339113341311,9.2764134191951,9.2764134191951,3129.99633456605,0.0,1.0
2013-05-08,16.65,16.74,16.51,16.51,7500,9.2931578477496,9.34339113341311,9.21501718116192,9.21501718116192,13437.3053859447,0.0,1.0
2013-05-09,16.68,16.85,16.625,16.68,3300,9.3099022763041,9.40478737144629,9.27920415728751,9.3099022763041,5912.41436981567,0.0,1.0
2013-05-10,16.78,16.905,16.52,16.66,5100,9.36571703815245,9.43548549046288,9.22059865734675,9.29873932393443,9137.3676624424,0.0,1.0
2013-05-13,16.78,16.95,16.7,16.72,5400,9.36571703815245,9.46060213329464,9.32106522867377,9.33222818104344,9674.85987788019,0.0,1.0
2013-05-14,16.9,16.9,16.69,16.87,6200,9.43269475237046,9.43269475237046,9.31548375248894,9.41595032381596,11108.172452381,0.0,1.0
2013-05-15,16.99,16.99,16.78,16.78,5900,9.48292803803398,9.48292803803398,9.36571703815245,9.36571703815245,10570.6802369432,0.0,1.0
2013-05-16,16.77,16.88,16.6,16.85,4000,9.36013556196762,9.4215318000008,9.26525046682543,9.40478737144629,7166.56287250384,0.0,1.0
2013-05-17,16.77,16.97,16.76,16.86,11300,9.36013556196762,9.47176508566431,9.35455408578278,9.41036884763113,20245.5401148233,0.0,1.0
2013-05-20,16.63,16.79,16.41,16.66,10400,9.28199489537993,9.37129851433728,9.15920241931357,9.29873932393443,18633.06346851,0.0,1.0
2013-05-21,16.45,16.68,16.34,16.68,6300,9.18152832405291,9.3099022763041,9.12013208601973,9.3099022763041,11287.3365241935,0.0,1.0
2013-05-22,16.01,16.6,15.99,16.42,11300,8.93594337192019,9.26525046682543,8.92478041955052,9.16478389549841,20245.5401148233,0.0,1.0
2013-05-23,15.84,16.0699,15.6,15.9,32700,8.841058276778,8.96937641426735,8.70710284834197,8.87454713388701,58586.6514827189,0.0,1.0
2013-05-24,16.0,16.18,15.73,15.73,10600,8.93036189573535,9.03082846706237,8.77966203874482,8.77966203874482,18991.3916121352,0.0,1.0
2013-05-28,16.13,16.27,16.0,16.0,18900,9.0029210861382,9.08106175272589,8.93036189573535,8.93036189573535,33862.0095725807,0.0,1.0
2013-05-29,15.91,16.3999,15.82,16.0,7800,8.88012861007184,9.15356512836689,8.82989532440833,8.93036189573535,13974.7976013825,0.0,1.0
2013-05-30,15.89,16.0204,15.75,15.97,13100,8.86896565770217,8.94174810715241,8.79082499111449,8.91361746718085,23470.4934074501,0.0,1.0
2013-05-31,15.94,16.14,15.75,15.85,45000,8.89687303862634,9.00850256232304,8.79082499111449,8.84663975296283,80623.8323156683,0.0,1.0
2013-06-03,16.32,16.46,15.86,16.05,36100,9.10896913365006,9.18710980023774,8.85222122914767,8.95826927665953,64678.2299243472,0.0,1.0
2013-06-04,16.29,16.39,16.168,16.32,9300,9.09222470509556,9.1480394669439,9.02413069564057,9.10896913365006,16662.2586785714,0.0,1.0
2013-06-05,16.05,16.17,16.02,16.02,4000,8.95826927665953,9.02524699087754,8.94152484810502,8.94152484810502,7166.56287250384,0.0,1.0
2013-06-06,16.05,16.05,15.75,16.0241,5700,8.95826927665953,8.95826927665953,8.79082499111449,8.9438132533408,10212.352093318,0.0,1.0
2013-06-07,16.43,16.5,15.98,16.2,17600,9.17036537168324,9.20943570497708,8.91919894336568,9.04199141943204,31532.8766390169,0.0,1.0
2013-06-10,16.35,16.55,16.0601,16.55,5200,9.12571356220456,9.23734308590126,8.96390656760621,9.23734308590126,9316.531734255,0.0,1.0
2013-06-11,16.21,16.33,16.125,16.18,14300,9.04757289561688,9.11455060983489,9.00013034804578,9.03082846706237,25620.4622692012,0.0,1.0
2013-06-12,16.1,16.25,15.94,16.25,6900,8.9861766575837,9.06989880035622,8.89687303862634,9.06989880035622,12362.3209550691,0.0,1.0
2013-06-13,16.24,16.25,16.14,16.15,7600,9.06431732417138,9.06989880035622,9.00850256232304,9.01408403850787,13616.4694577573,0.0,1.0
2013-06-14,16.14,16.25,16.14,16.25,2400,9.00850256232304,9.06989880035622,9.00850256232304,9.06989880035622,4299.9377235023,0.0,1.0
2013-06-17,16.09,16.27,16.02,16.27,3200,8.98059518139886,9.08106175272589,8.94152484810502,9.08106175272589,5733.25029800308,0.0,1.0
2013-06-18,16.24,16.33,16.0701,16.1999,4800,9.06431732417138,9.11455060983489,8.96948804379104,9.0419356046702,8599.87544700461,0.0,1.0
2013-06-19,16.17,16.324,16.15,16.25,6600,9.02524699087754,9.11120172412399,9.01408403850787,9.06989880035622,11824.8287396313,0.0,1.0
2013-06-20,16.16,16.2401,16.11,16.15,11700,9.0196655146927,9.06437313893323,8.99175813376853,9.01408403850787,20962.1964020738,0.0,1.0
2013-06-21,16.29,16.3,16.16,16.23,27500,9.09222470509556,9.09780618128039,9.0196655146927,9.05873584798655,49270.1197484639,0.0,1.0
2013-06-24,16.16,16.4,16.15,16.15,12000,9.0196655146927,9.15362094312873,9.01408403850787,9.01408403850787,21499.6886175115,0.0,1.0
2013-06-25,16.38,16.48,16.15,16.2999,10100,9.14245799075907,9.19827275260741,9.01408403850787,9.09775036651854,18095.5712530722,0.0,1.0
2013-06-26,16.35,16.5,16.28,16.41,5700,9.12571356220456,9.20943570497708,9.08664322891072,9.15920241931357,10212.352093318,0.0,1.0
2013-06-27,16.71,16.724,16.3501,16.52,14300,9.32664670485861,9.33446077151738,9.12576937696641,9.22059865734675,25620.4622692012,0.0,1.0
2013-06-28,17.48,17.59,16.59,16.7,122300,9.75642037109087,9.81781660912405,9.25966899064059,9.32106522867377,219117.659826805,0.0,1.0
2013-07-01,17.52,17.52,17.18,17.43,16400,9.77874627583021,9.77874627583021,9.58897608554583,9.7285129901667,29382.9077772658,0.0,1.0
2013-07-02,17.65,17.67,17.415,17.55,12200,9.85130546623306,9.86246841860273,9.72014077588945,9.79549070438471,21858.0167611367,0.0,1.0
2013-07-03,17.66,17.67,17.35,17.41,8000,9.96572572802217,9.97136883432343,9.79078943268316,9.82464807049071,14176.5892274901,0.195,1.0
2013-07-05,17.95,18.08,17.72,17.86,9400,10.1293758107587,10.202736192675,9.99958436582972,10.0785878540473,16657.4923423008,0.0,1.0
2013-07-08,17.85,18.07,17.8,17.96,16200,10.0729447477461,10.1970930863738,10.0447292162398,10.1350189170599,28707.5931856674,0.0,1.0
2013-07-09,17.9,17.95,17.8,17.95,6600,10.1011602792524,10.1293758107587,10.0447292162398,10.1293758107587,11695.6861126793,0.0,1.0
2013-07-10,17.87,17.95,17.6359,17.8,7000,10.0842309603486,10.1293758107587,9.95212584183614,10.0447292162398,12404.5155740538,0.0,1.0
2013-07-11,17.72,17.95,17.53,17.95,18800,9.99958436582972,10.1293758107587,9.89236534610581,10.1293758107587,33314.9846846017,0.0,1.0
2013-07-12,17.65,17.75,17.38,17.75,3400,9.96008262172091,10.0165136847335,9.80771875158694,10.0165136847335,6025.05042168329,0.0,1.0
2013-07-15,17.89,18.05,17.6,17.7,11000,10.0955171729511,10.1858068737712,9.93186709021462,9.9882981532272,19492.8101877989,0.0,1.0
2013-07-16,17.79,17.9,17.48,17.48,9600,10.0390861099385,10.1011602792524,9.86414981459952,9.86414981459952,17011.9070729882,0.0,1.0
2013-07-17,17.92,17.92,17.85,17.85,4400,10.1124464918549,10.1124464918549,10.0729447477461,10.0729447477461,7797.12407511954,0.0,1.0
2013-07-18,17.93,17.95,17.44,17.44,6600,10.1180895981561,10.1293758107587,9.84157738939449,9.84157738939449,11695.6861126794,0.0,1.0
2013-07-19,17.91,17.92,17.53,17.88,8800,10.1068033855536,10.1124464918549,9.89236534610581,10.0898740666499,15594.2481502391,0.0,1.0
2013-07-22,18.01,18.02,17.81,17.81,7900,10.1632344485662,10.1688775548675,10.050372322541,10.050372322541,13999.3818621465,0.0,1.0
2013-07-23,18.0,18.0,17.91,17.99,5900,10.157591342265,10.157591342265,10.1068033855536,10.1519482359637,10455.2345552739,0.0,1.0
2013-07-24,17.99,18.01,17.92,18.0,8000,10.1519482359637,10.1632344485662,10.1124464918549,10.157591342265,14176.5892274901,0.0,1.0
2013-07-25,18.2,18.24,17.9,18.0,20700,10.2704534682901,10.2930258934951,10.1011602792524,10.157591342265,36681.9246261307,0.0,1.0
2013-07-26,17.91,18.23,17.77,18.05,11300,10.1068033855536,10.2873827871939,10.027799897336,10.1858068737712,20024.4322838298,0.0,1.0
2013-07-29,17.51,17.74,17.45,17.45,6100,9.8810791335033,10.0108705784322,9.84722049569574,9.84722049569574,10809.6492859612,0.0,1.0
2013-07-30,17.77,18.04,17.45,17.66,3900,10.027799897336,10.18016376747,9.84722049569574,9.96572572802217,6911.08724840143,0.0,1.0
2013-07-31,17.9,18.04,17.31,17.86,8900,10.1011602792524,10.18016376747,9.76821700747813,10.0785878540473,15771.4555155827,0.0,1.0
2013-08-01,17.96,18.05,17.41,18.05,4600,10.1350189170599,10.1858068737712,9.82464807049071,10.1858068737712,8151.53880580682,0.0,1.0
2013-08-02,17.73,17.9,17.51,17.89,12400,10.005227472131,10.1011602792524,9.8810791335033,10.0955171729511,21973.7133026096,0.0,1.0
2013-08-05,17.59,18.0,17.4,17.44,10100,9.92622398391336,10.157591342265,9.81900496418945,9.84157738939449,17897.9438997062,0.0,1.0
2013-08-06,17.35,17.76,17.21,17.45,10600,9.79078943268316,10.0221567910348,9.71178594446555,9.84722049569574,18783.9807264244,0.0,1.0
2013-08-07,17.48,17.62,17.0,17.35,11900,9.86414981459952,9.94315330281714,9.59328071213912,9.79078943268316,21087.6764758915,0.0,1.0
2013-08-08,17.5,17.58,17.12,17.22,8700,9.87543602720204,9.9205808776121,9.66099798775422,9.7174290507668,15417.0407848955,0.0,1.0
2013-08-09,17.39,17.82,17.221,17.82,9500,9.81336185788819,10.0560154288423,9.71799336139693,10.0560154288423,16834.6997076445,0.0,1.0
2013-08-12,17.44,17.85,17.3,17.34,19800,9.84157738939449,10.0729447477461,9.76257390117687,9.7851463263819,35087.058338038,0.0,1.0
2013-08-13,17.25,17.66,17.23,17.66,5900,9.73435836967058,9.96572572802217,9.72307215706806,9.96572572802217,10455.2345552739,0.0,1.0
2013-08-14,17.37,17.62,17.27,17.28,15600,9.80207564528568,9.94315330281714,9.7456445822731,9.75128768857435,27644.3489936057,0.0,1.0
2013-08-15,16.75,17.18,16.6,17.18,8700,9.45220305460766,9.69485662556177,9.36755646008879,9.69485662556177,15417.0407848955,0.0,1.0
2013-08-16,16.66,16.87,16.57,16.68,6800,9.40141509789634,9.51992033022276,9.35062714118502,9.41270131049886,12050.1008433666,0.0,1.0
2013-08-19,16.64,16.78,16.51,16.59,11100,9.39012888529382,9.46913237351144,9.31676850337747,9.36191335378753,19670.0175531425,0.0,1.0
2013-08-20,16.76,17.02,16.561,16.61,14400,9.45784616090892,9.60456692474164,9.34554834551388,9.37319956639005,25517.8606094822,0.0,1.0
2013-08-21,16.68,16.92,16.6,16.7,12800,9.41270131049886,9.54813586172906,9.36755646008879,9.42398752310137,22682.5427639841,0.0,1.0
2013-08-22,17.13,17.17,16.8101,16.935,3700,9.66664109405548,9.68921351926051,9.48611812347822,9.55660052118094,6556.67251771417,0.0,1.0
2013-08-23,17.07,17.24,16.661,17.12,3200,9.63278245624793,9.72871526336932,9.40197940852646,9.66099798775422,5670.63569099604,0.0,1.0
2013-08-26,16.94,17.49,16.9,17.12,15600,9.55942207433157,9.86979292090078,9.53684964912654,9.66099798775422,27644.3489936057,0.0,1.0
2013-08-27,16.54,16.73,16.3,16.73,25900,9.33369782228124,9.44091684200515,9.19826327105104,9.44091684200515,45896.7076239992,0.0,1.0
2013-08-28,16.62,16.89,16.45,16.83,18500,9.37884267269131,9.53120654282528,9.28290986556991,9.49734790501773,32783.3625885708,0.0,1.0
2013-08-29,16.85,16.98,16.55,16.55,12200,9.50863411762025,9.58199449953661,9.3393409285825,9.3393409285825,21619.2985719224,0.0,1.0
2013-08-30,16.28,16.9,16.28,16.81,38100,9.18697705844852,9.53684964912654,9.18697705844852,9.48606169241521,67516.0061959216,0.0,1.0
2013-09-03,16.69,17.1,16.52,16.52,19500,9.41834441680011,9.6497117751517,9.32241160967872,9.32241160967872,34555.4362420071,0.0,1.0
2013-09-04,16.63,16.96,16.36,16.65,30700,9.38448577899256,9.57070828693409,9.23212190885859,9.39577199159508,54402.6611604933,0.0,1.0
2013-09-05,16.6,16.79,16.57,16.65,4100,9.36755646008879,9.4747754798127,9.35062714118502,9.39577199159508,7265.50197908867,0.0,1.0
2013-09-06,16.47,16.69,16.34,16.67,10600,9.29419607817243,9.41834441680011,9.22083569625607,9.4070582041976,18783.9807264244,0.0,1.0
2013-09-09,16.8,17.06,16.26,16.46,47500,9.48041858611396,9.62713934994667,9.17569084584601,9.28855297187117,84173.4985382224,0.0,1.0
2013-09-10,16.65,17.23,16.521,16.85,15800,9.39577199159508,9.72307215706806,9.32297592030885,9.50863411762025,27998.7637242929,0.0,1.0
2013-09-11,16.51,16.9,16.43,16.64,16400,9.31676850337747,9.53684964912654,9.2716236529674,9.39012888529382,29062.0079163547,0.0,1.0
2013-09-12,16.47,16.87,16.4,16.58,25800,9.29419607817243,9.51992033022276,9.25469433406362,9.35627024748627,45719.5002586556,0.0,1.0
2013-09-13,16.36,16.72,16.34,16.55,10900,9.23212190885859,9.43527373570389,9.22083569625607,9.3393409285825,19315.6028224553,0.0,1.0
2013-09-16,16.48,16.7,16.35,16.42,16300,9.29983918447369,9.42398752310137,9.22647880255733,9.26598054666614,28884.8005510111,0.0,1.0
2013-09-17,16.41,16.655,16.37,16.46,8600,9.26033744036488,9.39859354474571,9.23776501515985,9.28855297187117,15239.8334195519,0.0,1.0
2013-09-18,16.5,16.6,16.35,16.35,9600,9.31112539707621,9.36755646008879,9.22647880255733,9.22647880255733,17011.9070729881,0.0,1.0
2013-09-19,16.35,16.59,16.32,16.59,10300,9.22647880255733,9.36191335378753,9.20954948365356,9.36191335378753,18252.3586303935,0.0,1.0
2013-09-20,16.5,16.6,16.27,16.4,33300,9.31112539707621,9.36755646008879,9.18133395214726,9.25469433406362,59010.0526594275,0.0,1.0
2013-09-23,16.93,17.0,16.35,16.4,13200,9.55377896803031,9.59328071213912,9.22647880255733,9.25469433406362,23391.3722253587,0.0,1.0
2013-09-24,17.2,17.3,16.87,16.87,10500,9.70614283816429,9.76257390117687,9.51992033022276,9.51992033022276,18606.7733610807,0.0,1.0
2013-09-25,16.96,17.24,16.96,17.15,4400,9.57070828693409,9.72871526336932,9.57070828693409,9.677927306658,7797.12407511955,0.0,1.0
2013-09-26,17.04,17.25,16.99,17.18,5400,9.61585313734415,9.73435836967058,9.58763760583786,9.69485662556177,9569.19772855582,0.0,1.0
2013-09-27,16.82,17.0325,16.68,16.92,15800,9.49170479871647,9.61162080761821,9.41270131049886,9.54813586172906,27998.7637242929,0.0,1.0
2013-09-30,16.65,17.0,16.65,17.0,15100,9.39577199159508,9.59328071213912,9.39577199159508,9.59328071213912,26758.3121668876,0.0,1.0
2013-10-01,16.66,17.001,16.5101,17.001,12500,9.40141509789634,9.59384502276925,9.31682493444048,9.59384502276925,22150.9206679533,0.0,1.0
2013-10-02,16.78,16.9,16.57,16.57,16600,9.46913237351144,9.53684964912654,9.35062714118502,9.35062714118502,29416.4226470419,0.0,1.0
2013-10-03,16.56,16.65,16.37,16.64,15400,9.45502460775829,9.50641061106133,9.34654304522967,9.50070105513877,26972.3253592318,0.195,1.0
2013-10-04,16.66,16.99,16.52,16.52,23400,9.51212016698389,9.70053551242834,9.43218638406806,9.43218638406806,40983.9229484432,0.0,1.0
2013-10-07,16.63,17.06,16.48,16.48,15900,9.49499149921621,9.74050240388626,9.40934816037782,9.40934816037782,27848.0502085575,0.0,1.0
2013-10-08,16.57,16.855,16.46,16.68,14500,9.46073416368085,9.62345650747379,9.3979290485327,9.52353927882901,25396.0206304456,0.0,1.0
2013-10-09,16.72,16.9,16.56,16.57,12200,9.54637750251924,9.64914950912531,9.45502460775829,9.46073416368085,21367.6863235473,0.0,1.0
2013-10-10,17.27,17.33,16.85,16.95,8600,9.86040307826001,9.89466041379536,9.62060172951252,9.67769728873811,15062.4674084022,0.0,1.0
2013-10-11,17.66,17.67,17.12,17.18,17300,10.0830757592398,10.0887853151624,9.77475973942162,9.80901707495697,30300.0797866696,0.0,1.0
2013-10-14,17.89,17.91,17.25,17.53,32400,10.2143955454587,10.2258146573038,9.84898396641489,10.0088515322466,56746.9702363059,0.0,1.0
2013-10-15,17.55,17.84,17.41,17.8,29200,10.0202706440917,10.1858477658459,9.94033686117584,10.1630095421557,51142.3312006212,0.0,1.0
2013-10-16,17.56,17.95,17.4,17.65,26000,10.0259802000142,10.248652880994,9.93462730525328,10.0773662033173,45537.692164937,0.0,1.0
2013-10-17,17.7,17.79,17.36,17.79,12000,10.1059139829301,10.1572999862331,9.91178908156304,10.1572999862331,21017.3963838169,0.0,1.0
2013-10-18,18.06,18.06,17.55,17.89,21500,10.3114579961422,10.3114579961422,10.0202706440917,10.2143955454587,37656.1685210055,0.0,1.0
2013-10-21,17.88,17.99,17.5525,17.99,19700,10.2086859895361,10.2714911046843,10.0216980330723,10.2714911046843,34503.559063433,0.0,1.0
2013-10-22,17.87,18.0,17.7,17.91,10400,10.2029764336136,10.2772006606068,10.1059139829301,10.2258146573038,18215.0768659747,0.0,1.0
2013-10-23,17.84,17.9999,17.81,17.87,8700,10.1858477658459,10.2771435650476,10.1687190980782,10.2029764336136,15237.6123782673,0.0,1.0
2013-10-24,17.79,17.85,17.662,17.67,9600,10.1572999862331,10.1915573217684,10.0842176704243,10.0887853151624,16813.9171070536,0.0,1.0
2013-10-25,17.79,17.83,17.42,17.83,10300,10.1572999862331,10.1801382099233,9.9460464170984,10.1801382099233,18039.9318961096,0.0,1.0
2013-10-28,17.79,17.95,17.3701,17.85,20700,10.1572999862331,10.248652880994,9.91755573304483,10.1915573217684,36255.0087620843,0.0,1.0
2013-10-29,17.69,17.91,17.69,17.78,9000,10.1002044270075,10.2258146573038,10.1002044270075,10.1515904303105,15763.0472878628,0.0,1.0
2013-10-30,17.36,17.82,17.36,17.82,10200,9.91178908156304,10.1744286540008,9.91178908156304,10.1744286540008,17864.7869262445,0.0,1.0
2013-10-31,17.41,17.5,17.3,17.43,15200,9.94033686117584,9.99172286447887,9.87753174602769,9.95175597302096,26622.0354195015,0.0,1.0
2013-11-01,16.91,17.469,16.78,17.36,24200,9.65485906504787,9.97402324111894,9.5806348380546,9.91178908156304,42385.0827073643,0.0,1.0
2013-11-04,17.02,17.13,16.8,17.03,15200,9.71766418019602,9.78046929534418,9.59205394989972,9.72337373611858,26622.0354195016,0.0,1.0
2013-11-05,17.1,17.17,16.852,17.0,9500,9.7633406275765,9.80330751903441,9.62174364069703,9.7062450683509,16638.7721371885,0.0,1.0
2013-11-06,16.86,17.24,16.85,17.24,9800,9.62631128543507,9.84327441049233,9.62060172951252,9.84327441049233,17164.2070467839,0.0,1.0
2013-11-07,16.76,17.21,16.55,17.19,6500,9.56921572620948,9.82614574272465,9.44931505183573,9.81472663087953,11384.4230412342,0.0,1.0
2013-11-08,17.07,17.24,16.78,16.78,6500,9.74621195980882,9.84327441049233,9.5806348380546,9.5806348380546,11384.4230412342,0.0,1.0
2013-11-11,16.95,17.25,16.95,17.09,1700,9.67769728873811,9.84898396641489,9.67769728873811,9.75763107165394,2977.46448770741,0.0,1.0
2013-11-12,16.75,16.99,16.7301,16.9875,5900,9.56350617028692,9.70053551242834,9.55214415400103,9.69910812344771,10333.5532220434,0.0,1.0
2013-11-13,16.84,16.95,16.73,16.94,6800,9.61489217358995,9.67769728873811,9.5520870584418,9.67198773281555,11909.8579508296,0.0,1.0
2013-11-14,16.62,16.85,16.6,16.85,5500,9.48928194329365,9.62060172951252,9.47786283144853,9.62060172951252,9632.9733425828,0.0,1.0
2013-11-15,16.68,16.76,16.58,16.6,13900,9.52353927882901,9.56921572620948,9.46644371960341,9.47786283144853,24345.1508112547,0.0,1.0
2013-11-18,16.67,16.7,16.58,16.65,16000,9.51782972290645,9.53495839067412,9.46644371960341,9.50641061106133,28023.1951784227,0.0,1.0
2013-11-19,16.79,16.8,16.6,16.7,11300,9.58634439397716,9.59205394989972,9.47786283144853,9.53495839067412,19791.381594761,0.0,1.0
2013-11-20,16.85,16.98,16.8,16.81,16400,9.62060172951252,9.69482595650579,9.59205394989972,9.59776350582228,28723.7750578832,0.0,1.0
2013-11-21,17.21,17.29,16.83,16.85,44300,9.82614574272465,9.87182219010512,9.6091826176674,9.62060172951252,77589.2216502578,0.0,1.0
2013-11-22,17.39,17.44,16.97,17.16,11100,9.92891774933072,9.95746552894352,9.68911640058323,9.79759796311185,19441.0916550307,0.0,1.0
2013-11-25,17.54,17.65,17.01,17.34,43600,10.0145610881691,10.0773662033173,9.71195462427347,9.90036996971792,76363.2068612019,0.0,1.0
2013-11-26,17.84,17.86,17.16,17.61,35900,10.1858477658459,10.197266877691,9.79759796311185,10.054527979627,62877.0441815858,0.0,1.0
2013-11-27,17.8,17.9,17.22,17.84,29300,10.1630095421557,10.2201051013812,9.83185529864721,10.1858477658459,51317.4761704863,0.0,1.0
2013-11-29,17.95,17.95,17.83,17.95,7300,10.248652880994,10.248652880994,10.1801382099233,10.248652880994,12785.5828001554,0.0,1.0
2013-12-02,17.67,17.9,17.41,17.8,14200,10.0887853151624,10.2201051013812,9.94033686117584,10.1630095421557,24870.5857208501,0.0,1.0
2013-12-03,17.36,17.62,17.16,17.47,18800,9.91178908156304,10.0602375355496,9.79759796311185,9.97459419671119,32927.2543346467,0.0,1.0
2013-12-04,17.12,17.59,17.07,17.5334,6300,9.77475973942162,10.0431088677819,9.74621195980882,10.0107927812602,11034.1331015039,0.0,1.0
2013-12-05,17.24,17.48,16.81,17.27,18500,9.84327441049233,9.98030375263375,9.59776350582228,9.86040307826001,32401.8194250512,0.0,1.0
2013-12-06,17.43,17.7499,17.22,17.34,7100,9.95175597302096,10.1344046669836,9.83185529864721,9.90036996971792,12435.2928604251,0.0,1.0
2013-12-09,17.43,17.74,17.21,17.5,8800,9.95175597302096,10.1287522066203,9.82614574272465,9.99172286447887,15412.7573481325,0.0,1.0
2013-12-10,17.27,17.67,17.16,17.45,10700,9.86040307826001,10.0887853151624,9.79759796311185,9.96317508486607,18740.5117755702,0.0,1.0
2013-12-11,16.93,17.2,16.87,17.2,6800,9.66627817689299,9.82043618680209,9.63202084135763,9.82043618680209,11909.8579508296,0.0,1.0
2013-12-12,16.96,17.099,16.85,16.89,9400,9.68340684466067,9.76276967198424,9.62060172951252,9.64343995320275,16463.6271673233,0.0,1.0
2013-12-13,17.0,17.0837,16.95,16.98,17300,9.7062450683509,9.75403405142273,9.67769728873811,9.69482595650579,30300.0797866695,0.0,1.0
2013-12-16,17.09,17.13,16.92,17.12,5900,9.75763107165394,9.78046929534418,9.66056862097043,9.77475973942162,10333.5532220434,0.0,1.0
2013-12-17,17.23,17.24,16.99,17.03,14200,9.83756485456977,9.84327441049233,9.70053551242834,9.72337373611858,24870.5857208501,0.0,1.0
2013-12-18,17.66,17.75,17.03,17.3,11000,10.0830757592398,10.1344617625429,9.72337373611858,9.87753174602769,19265.9466851656,0.0,1.0
2013-12-19,17.14,17.69,17.055,17.59,15500,9.78617885126673,10.1002044270075,9.73764762592498,10.0431088677819,27147.470329097,0.0,1.0
2013-12-20,17.41,17.9,16.98,17.23,56300,9.94033686117584,10.2201051013812,9.69482595650579,9.83756485456977,98606.6180340748,0.0,1.0
2013-12-23,17.74,17.79,17.31,17.47,14800,10.1287522066203,10.1572999862331,9.88324130195024,9.97459419671119,25921.455540041,0.0,1.0
2013-12-24,17.84,17.8499,17.41,17.79,9900,10.1858477658459,10.1915002262092,9.94033686117584,10.1572999862331,17339.352016649,0.0,1.0
2013-12-26,17.56,17.8,17.27,17.8,12700,10.0259802000142,10.1630095421557,9.86040307826001,10.1630095421557,22243.4111728731,0.0,1.0
2013-12-27,17.54,17.64,17.26,17.63,6600,10.0145610881691,10.0716566473947,9.85469352233745,10.0659470914721,11559.5680110994,0.0,1.0
2013-12-30,17.4,17.54,17.3,17.54,14900,9.93462730525328,10.0145610881691,9.87753174602769,10.0145610881691,26096.6005099061,0.0,1.0
2013-12-31,17.42,17.79,17.42,17.44,12300,9.9460464170984,10.1572999862331,9.9460464170984,9.95746552894352,21542.8312934124,0.0,1.0
2014-01-02,17.07,17.24,17.054,17.12,8400,9.86040307826001,9.95860275742252,9.8511607555153,9.88928533683722,14541.7990382298,0.2,1.0
2014-01-03,17.13,17.3,17.03,17.09,4800,9.89506178855266,9.99326146771518,9.83729727139824,9.87195598169089,8309.59945041706,0.0,1.0
2014-01-06,17.0,17.1,16.99,17.05,10300,9.81996791625191,9.87773243340633,9.81419146453647,9.84885017482912,17831.0154873533,0.0,1.0
2014-01-07,17.1,17.17,17.0,17.14,7300,9.87773243340633,9.91816759541443,9.81996791625191,9.9008382402681,12637.5158308426,0.0,1.0
2014-01-08,17.02,17.35,16.99,17.13,6200,9.83152081968279,10.0221437262924,9.81419146453647,9.89506178855266,10733.2326234554,0.0,1.0
2014-01-09,17.02,17.37,16.99,17.12,8500,9.83152081968279,10.0336966297233,9.81419146453647,9.88928533683722,14714.9156934469,0.0,1.0
2014-01-10,17.0,17.14,16.93,17.07,9500,9.81996791625191,9.9008382402681,9.77953275424381,9.86040307826001,16446.0822456171,0.0,1.0
2014-01-13,16.99,16.99,16.9,16.99,16400,9.81419146453647,9.81419146453647,9.76220339909749,9.81419146453647,28391.1314555916,0.0,1.0
2014-01-14,17.09,17.1,16.99,17.0,4800,9.87195598169089,9.87773243340633,9.81419146453647,9.81996791625191,8309.59945041706,0.0,1.0
2014-01-15,17.18,17.19,17.01,17.19,4700,9.92394404712987,9.92972049884531,9.82574436796735,9.92972049884531,8136.48279520004,0.0,1.0
2014-01-16,17.05,17.18,16.99,17.15,7000,9.84885017482912,9.92394404712987,9.81419146453647,9.90661469198354,12118.1658651915,0.0,1.0
2014-01-17,17.13,17.22,17.0506,17.08,4600,9.89506178855266,9.94704985399164,9.84919676193205,9.86617952997545,7963.36613998301,0.0,1.0
2014-01-21,17.2,17.2,17.0,17.12,7300,9.93549695056076,9.93549695056076,9.81996791625191,9.88928533683722,12637.5158308426,0.0,1.0
2014-01-22,17.14,17.24,17.05,17.24,5700,9.9008382402681,9.95860275742252,9.84885017482912,9.95860275742252,9867.64934737026,0.0,1.0
2014-01-23,17.02,17.17,17.01,17.02,5200,9.83152081968279,9.91816759541443,9.82574436796735,9.83152081968279,9002.06607128515,0.0,1.0
2014-01-24,17.01,17.13,16.87,16.87,13100,9.82574436796735,9.89506178855266,9.74487404395116,9.74487404395116,22678.2818334299,0.0,1.0
2014-01-27,16.97,17.145,16.9,17.1,12100,9.80263856110558,9.90372646612582,9.76220339909749,9.87773243340633,20947.1152812597,0.0,1.0
2014-01-28,17.0,17.075,16.95,16.99,18800,9.81996791625191,9.86329130411773,9.7910856576747,9.81419146453647,32545.9311808001,0.0,1.0
2014-01-29,16.99,16.99,16.85,16.95,17100,9.81419146453647,9.81419146453647,9.73332114052028,9.7910856576747,29602.9480421108,0.0,1.0
2014-01-30,17.08,17.15,16.96,17.04,13200,9.86617952997545,9.90661469198354,9.79686210939014,9.84307372311368,22851.3984886469,0.0,1.0
2014-01-31,16.99,17.11,16.92,16.92,19800,9.81419146453647,9.88350888512177,9.77375630252837,9.77375630252837,34277.0977329703,0.0,1.0
2014-02-03,16.61,17.1499,16.6,16.887,22400,9.59468629934966,9.90655692746639,9.58890984763422,9.75469401186741,38778.1307686129,0.0,1.0
2014-02-04,16.57,17.19,16.51,16.94,9100,9.57158049248789,9.92972049884531,9.53692178219524,9.78530920595926,15753.615624749,0.0,1.0
2014-02-05,16.31,16.55,16.261,16.5,26900,9.42139274788639,9.56002758905701,9.39308813448072,9.5311453304798,46568.3802533789,0.0,1.0
2014-02-06,16.37,16.9758,16.28,16.55,17300,9.45605145817905,9.80598890310054,9.40406339274007,9.56002758905701,29949.1813525448,0.0,1.0
2014-02-07,16.36,16.458,16.25,16.37,13500,9.4502750064636,9.50688423327494,9.38673403759374,9.45605145817905,23370.748454298,0.0,1.0
2014-02-10,16.02,16.54,15.86,16.25,18800,9.25387564813856,9.55425113734156,9.16145242069149,9.38673403759374,32545.9311808002,0.0,1.0
2014-02-11,16.25,16.45,16.09,16.09,7900,9.38673403759374,9.50226307190258,9.29431081014666,9.29431081014666,13676.2157621447,0.0,1.0
2014-02-12,16.11,16.44,16.02,16.19,8700,9.30586371357754,9.49648662018714,9.25387564813856,9.35207532730108,15061.1490038809,0.0,1.0
2014-02-13,16.25,16.3746,16.11,16.3746,4600,9.38673403759374,9.45870862596815,9.30586371357754,9.45870862596815,7963.36613998301,0.0,1.0
2014-02-14,16.1,16.398,16.02,16.13,8300,9.3000872618621,9.47222552298228,9.25387564813856,9.31741661700843,14368.6823830128,0.0,1.0
2014-02-18,16.26,16.31,16.06,16.06,7400,9.39251048930918,9.42139274788639,9.27698145500033,9.27698145500033,12810.6324860596,0.0,1.0
2014-02-19,16.02,16.41,16.01,16.31,24300,9.25387564813856,9.47915726504081,9.24809919642312,9.42139274788639,42067.3472177364,0.0,1.0
2014-02-20,16.28,16.3,16.07,16.07,7800,9.40406339274007,9.41561629617095,9.28275790671578,9.28275790671578,13503.0991069277,0.0,1.0
2014-02-21,16.34,16.54,16.23,16.38,17500,9.43872210303272,9.55425113734156,9.37518113416285,9.46182790989449,30295.4146629788,0.0,1.0
2014-02-24,16.51,16.57,16.21,16.4,19100,9.53692178219524,9.57158049248789,9.36362823073197,9.47338081332537,33065.2811464512,0.0,1.0
2014-02-25,16.31,16.55,16.3,16.51,6500,9.42139274788639,9.56002758905701,9.41561629617095,9.53692178219524,11252.5825891064,0.0,1.0
2014-02-26,16.36,16.4999,16.2,16.4675,3900,9.4502750064636,9.53108756596264,9.35785177901653,9.51237186240461,6751.54955346386,0.0,1.0
2014-02-27,16.39,16.39,16.18,16.33,3900,9.46760436160993,9.46760436160993,9.34629887558564,9.43294565131727,6751.54955346386,0.0,1.0
2014-02-28,16.37,16.45,16.225,16.44,16800,9.45605145817905,9.50226307190258,9.37229290830513,9.49648662018714,29083.5980764597,0.0,1.0
2014-03-03,16.31,16.35,16.17,16.26,7300,9.42139274788639,9.44449855474816,9.3405224238702,9.39251048930918,12637.5158308426,0.0,1.0
2014-03-04,16.49,16.55,16.35,16.53,33900,9.52536887876435,9.56002758905701,9.44449855474816,9.54847468562612,58686.5461185705,0.0,1.0
2014-03-05,16.46,16.5,16.3025,16.42,10700,9.50803952361803,9.5311453304798,9.41706040909981,9.48493371675626,18523.4821082213,0.0,1.0
2014-03-06,16.38,16.45,16.25,16.45,11100,9.46182790989449,9.50226307190258,9.38673403759374,9.50226307190258,19215.9487290894,0.0,1.0
2014-03-07,16.4,16.47,16.31,16.47,10200,9.47338081332537,9.51381597533347,9.42139274788639,9.51381597533347,17657.8988321362,0.0,1.0
2014-03-10,16.32,16.39,16.2,16.31,16500,9.42716919960183,9.46760436160993,9.35785177901653,9.42139274788639,28564.2481108086,0.0,1.0
2014-03-11,16.13,16.29,16.12,16.27,28700,9.31741661700843,9.40983984445551,9.31164016529299,9.39828694102462,49684.4800472853,0.0,1.0
2014-03-12,16.18,16.3283,16.1,16.1,8200,9.34629887558564,9.43196365452565,9.3000872618621,9.3000872618621,14195.5657277958,0.0,1.0
2014-03-13,16.13,16.38,16.1,16.38,26400,9.31741661700843,9.46182790989449,9.3000872618621,9.46182790989449,45702.7969772938,0.0,1.0
2014-03-14,16.25,16.35,16.1,16.1,12800,9.38673403759374,9.44449855474816,9.3000872618621,9.3000872618621,22158.9318677788,0.0,1.0
2014-03-17,16.3,16.35,16.12,16.33,3700,9.41561629617095,9.44449855474816,9.31164016529299,9.43294565131727,6405.31624302981,0.0,1.0
2014-03-18,16.35,16.39,16.1801,16.2,9200,9.44449855474816,9.46760436160993,9.3463566401028,9.35785177901653,15926.732279966,0.0,1.0
2014-03-19,16.57,16.79,16.28,16.28,17900,9.57158049248789,9.69866243022762,9.40406339274007,9.40406339274007,30987.8812838469,0.0,1.0
2014-03-20,16.88,16.92,16.52,16.52,4800,9.7506504956666,9.77375630252837,9.54269823391068,9.54269823391068,8309.59945041706,0.0,1.0
2014-03-21,16.63,16.97,16.57,16.97,53200,9.60623920278054,9.80263856110558,9.57158049248789,9.80263856110558,92098.0605754558,0.0,1.0
2014-03-24,16.76,16.88,16.5201,16.73,8600,9.68133307508129,9.7506504956666,9.54275599842783,9.66400371993497,14888.0323486639,0.0,1.0
2014-03-25,16.53,16.93,16.53,16.93,10000,9.54847468562612,9.77953275424381,9.54847468562612,9.77953275424381,17311.6655217022,0.0,1.0
2014-03-26,16.24,16.75,16.22,16.69,14200,9.38095758587829,9.67555662336585,9.36940468244741,9.6408979130732,24582.5650408171,0.0,1.0
2014-03-27,16.23,16.46,16.15,16.3,10600,9.37518113416285,9.50803952361803,9.32896952043931,9.41561629617095,18350.3654530043,0.0,1.0
2014-03-28,16.28,16.45,16.23,16.23,13700,9.40406339274007,9.50226307190258,9.37518113416285,9.37518113416285,23716.981764732,0.0,1.0
2014-03-31,16.3,16.52,16.3,16.31,29600,9.41561629617095,9.54269823391068,9.41561629617095,9.42139274788639,51242.5299442385,0.0,1.0
2014-04-01,16.73,16.775,16.29,16.29,16900,9.66400371993497,9.68999775265446,9.40983984445551,9.40983984445551,29256.7147316767,0.0,1.0
2014-04-02,16.37,16.67,16.21,16.51,34300,9.57158049248789,9.74699125288779,9.47802808694128,9.65343884734118,58662.307697321,0.2,1.0
2014-04-03,16.4,16.5,16.31,16.44,11100,9.58912156852788,9.64759182199451,9.53649834040791,9.61250966991453,18984.012111961,0.0,1.0
2014-04-04,16.43,16.65,16.38,16.56,24600,9.60666264456787,9.73529720219446,9.57742751783455,9.68267397407449,42072.6754913731,0.0,1.0
2014-04-07,16.22,16.69,16.13,16.69,10500,9.48387511228794,9.75868530358112,9.43125188416797,9.75868530358112,17957.8492950983,0.0,1.0
2014-04-08,16.29,16.58,16.24,16.24,13300,9.52480428971458,9.69436802476782,9.49556916298127,9.49556916298127,22746.6091071245,0.0,1.0
2014-04-09,16.45,16.49,16.3,16.4,17500,9.6183566952612,9.64174479664785,9.53065131506125,9.58912156852788,29929.7488251638,0.0,1.0
2014-04-10,16.25,16.5642,16.25,16.5,34900,9.50141618832793,9.68512972472009,9.50141618832793,9.64759182199451,59688.4705141838,0.0,1.0
2014-04-11,16.06,16.53,16.05,16.18,19500,9.39032270674133,9.66513289803451,9.38447568139466,9.46048701090129,33350.2915480396,0.0,1.0
2014-04-14,16.1,16.25,16.0,16.25,20100,9.41371080812798,9.50141618832793,9.35524055466135,9.50141618832793,34376.4543649024,0.0,1.0
2014-04-15,16.04,16.19,15.9,16.19,11600,9.378628656048,9.46633403624795,9.29677030119471,9.46633403624795,19839.14779268,0.0,1.0
2014-04-16,15.96,16.409,15.96,16.25,20700,9.33185245327469,9.59438389133988,9.33185245327469,9.50141618832793,35402.6171817652,0.0,1.0
2014-04-17,16.23,16.37,15.96,15.96,13300,9.4897221376346,9.57158049248789,9.33185245327469,9.33185245327469,22746.6091071245,0.0,1.0
2014-04-21,16.16,16.39,16.02,16.38,6900,9.44879296020796,9.58327454318122,9.36693460535467,9.57742751783455,11800.8723939217,0.0,1.0
2014-04-22,16.13,16.34,16.06,16.13,10300,9.43125188416797,9.5540394164479,9.39032270674133,9.43125188416797,17615.7950228107,0.0,1.0
2014-04-23,16.05,16.41,16.02,16.06,11900,9.38447568139466,9.59496859387454,9.36693460535467,9.39032270674133,20352.2292011114,0.0,1.0
2014-04-24,15.98,16.3199,15.95,16.06,16500,9.34354650396802,9.54228689550111,9.32600542792803,9.39032270674133,28219.4774637259,0.0,1.0
2014-04-25,15.9,16.11,15.9,15.97,36100,9.29677030119471,9.41955783347464,9.29677030119471,9.33769947862136,61740.7961479093,0.0,1.0
2014-04-28,16.01,16.3025,15.92,15.92,21300,9.36108758000801,9.53211307139791,9.30846435188804,9.30846435188804,36428.7799986279,0.0,1.0
2014-04-29,16.06,16.2,16.05,16.09,26200,9.39032270674133,9.47218106159461,9.38447568139466,9.40786378278132,44809.1096696738,0.0,1.0
2014-04-30,15.93,16.07,15.91,16.06,26400,9.3143113772347,9.39616973208799,9.30261732654138,9.39032270674133,45151.1639419614,0.0,1.0
2014-05-01,15.9,16.05,15.82,15.92,50300,9.29677030119471,9.38447568139466,9.24999409842141,9.30846435188804,86026.6494803279,0.0,1.0
2014-05-02,16.03,16.3,15.88,16.3,16700,9.37278163070134,9.53065131506125,9.28507625050139,9.53065131506125,28561.5317360134,0.0,1.0
2014-05-05,15.91,16.3512,15.88,16.0,16000,9.30261732654138,9.56058808483616,9.28507625050139,9.35524055466135,27364.3417830069,0.0,1.0
2014-05-06,15.61,16.17,15.61,15.9,29900,9.12720656614148,9.45463998555462,9.12720656614148,9.29677030119471,51137.1137069941,0.0,1.0
2014-05-07,15.7,15.74,15.51,15.69,29000,9.17982979426145,9.2032178956481,9.06873631267484,9.17398276891478,49597.8694817,0.0,1.0
2014-05-08,15.67,15.89,15.66,15.7,13900,9.16228871822146,9.29092327584805,9.15644169287479,9.17982979426145,23772.7719239872,0.0,1.0
2014-05-09,15.97,16.13,15.6,15.64,11900,9.33769947862136,9.43125188416797,9.12135954079481,9.14474764218147,20352.2292011114,0.0,1.0
2014-05-12,16.34,16.5,16.0,16.15,21100,9.5540394164479,9.64759182199451,9.35524055466135,9.4429459348613,36086.7257263403,0.0,1.0
2014-05-13,16.13,16.281,16.06,16.281,16100,9.43125188416797,9.51954196690259,9.39032270674133,9.51954196690259,27535.3689191507,0.0,1.0
2014-05-14,15.8,16.229,15.74,16.06,23300,9.23830004772808,9.48913743509994,9.2032178956481,9.39032270674133,39849.3227215038,0.0,1.0
2014-05-15,15.8,16.21,15.75,15.79,24600,9.23830004772808,9.47802808694128,9.20906492099476,9.23245302238142,42072.6754913731,0.0,1.0
2014-05-16,15.94,15.99,15.8,15.81,15500,9.32015840258137,9.34939352931468,9.23830004772808,9.24414707307474,26509.2061022879,0.0,1.0
2014-05-19,16.17,16.25,15.921,15.97,16700,9.45463998555462,9.50141618832793,9.30904905442271,9.33769947862136,28561.5317360135,0.0,1.0
2014-05-20,15.87,16.29,15.85,16.07,29800,9.27922922515472,9.52480428971458,9.2675351744614,9.39616973208799,50966.0865708503,0.0,1.0
2014-05-21,15.85,16.05,15.8,15.96,11400,9.2675351744614,9.38447568139466,9.23830004772808,9.33185245327469,19497.0935203924,0.0,1.0
2014-05-22,16.03,16.094,15.88,15.96,9100,9.37278163070134,9.41020259291998,9.28507625050139,9.33185245327469,15563.4693890852,0.0,1.0
2014-05-23,16.18,16.28,15.958,16.07,19700,9.46048701090129,9.51895726436792,9.33068304820536,9.39616973208799,33692.3458203272,0.0,1.0
2014-05-27,16.3,16.3,16.22,16.26,5300,9.53065131506125,9.53065131506125,9.48387511228794,9.50726321367459,9064.43821562103,0.0,1.0
2014-05-28,16.16,16.27,16.0327,16.21,7600,9.44879296020796,9.51311023902126,9.37436032754493,9.47802808694128,12998.0623469283,0.0,1.0
2014-05-29,16.18,16.26,16.111,16.25,8200,9.46048701090129,9.50726321367459,9.42014253600931,9.50141618832793,14024.225163791,0.0,1.0
2014-05-30,16.16,16.23,16.07,16.23,5400,9.44879296020796,9.4897221376346,9.39616973208799,9.4897221376346,9235.46535176482,0.0,1.0
2014-06-02,16.05,16.22,16.04,16.11,8600,9.38447568139466,9.48387511228794,9.378628656048,9.41955783347464,14708.3337083662,0.0,1.0
2014-06-03,15.9,16.09,15.86,16.0,10800,9.29677030119471,9.40786378278132,9.27338219980806,9.35524055466135,18470.9307035297,0.0,1.0
2014-06-04,15.89,16.1,15.85,15.92,7600,9.29092327584805,9.41371080812798,9.2675351744614,9.30846435188804,12998.0623469283,0.0,1.0
2014-06-05,16.29,16.3,15.9455,15.9455,19400,9.52480428971458,9.53065131506125,9.32337426652203,9.32337426652203,33179.2644118959,0.0,1.0
2014-06-06,16.46,16.5,16.13,16.3,18700,9.62420372060786,9.64759182199451,9.43125188416797,9.53065131506125,31982.0744588893,0.0,1.0
2014-06-09,16.9,16.9,16.25,16.49,17500,9.88147283586105,9.88147283586105,9.50141618832793,9.64174479664785,29929.7488251638,0.0,1.0
2014-06-10,16.79,16.88,16.45,16.88,6000,9.81715555704775,9.86977878516772,9.6183566952612,9.86977878516772,10261.6281686276,0.0,1.0
2014-06-11,16.41,16.77,16.37,16.77,9500,9.59496859387454,9.80546150635442,9.57158049248789,9.80546150635442,16247.5779336603,0.0,1.0
2014-06-12,16.56,16.74,16.41,16.41,9800,9.68267397407449,9.78792043031443,9.59496859387454,9.59496859387454,16760.6593420917,0.0,1.0
2014-06-13,16.52,16.65,16.41,16.65,9300,9.65928587268784,9.73529720219446,9.59496859387454,9.73529720219446,15905.5236613728,0.0,1.0
2014-06-16,16.24,16.54,16.15,16.43,17800,9.49556916298127,9.67097992338117,9.4429459348613,9.60666264456787,30442.8302335951,0.0,1.0
2014-06-17,16.4,16.4,16.21,16.32,10300,9.58912156852788,9.58912156852788,9.47802808694128,9.54234536575457,17615.7950228107,0.0,1.0
2014-06-18,16.44,16.44,16.2,16.38,5100,9.61250966991453,9.61250966991453,9.47218106159461,9.57742751783455,8722.38394333345,0.0,1.0
2014-06-19,16.43,16.53,16.25,16.45,6900,9.60666264456787,9.66513289803451,9.50141618832793,9.6183566952612,11800.8723939217,0.0,1.0
2014-06-20,16.64,16.65,16.29,16.64,47200,9.7294501768478,9.73529720219446,9.52480428971458,9.7294501768478,80724.8082598703,0.0,1.0
2014-06-23,16.61,16.75,16.32,16.68,23500,9.71190910080781,9.7937674556611,9.54234536575457,9.75283827823445,40191.3769937914,0.0,1.0
2014-06-24,16.62,16.8899,16.5701,16.58,26300,9.71775612615447,9.87556734026092,9.68857946967462,9.69436802476782,44980.1368058176,0.0,1.0
2014-06-25,16.63,16.8,16.45,16.58,31000,9.72360315150114,9.82300258239441,9.6183566952612,9.69436802476782,53018.4122045758,0.0,1.0
2014-06-26,16.9,16.98,16.75,16.78,8700,9.88147283586105,9.92824903863435,9.7937674556611,9.81130853170109,14879.36084451,0.0,1.0
2014-06-27,17.5,17.5,16.78,16.78,97500,10.2322943566608,10.2322943566608,9.81130853170109,9.81130853170109,166751.457740199,0.0,1.0
2014-06-30,17.46,17.5,17.276,17.39,25300,10.2089062552742,10.2322943566608,10.1013209888956,10.1679770778476,43269.8654443796,0.0,1.0
2014-07-01,17.84,18.2,17.46,17.5,89300,10.4310932184474,10.6415861309273,10.2089062552742,10.2322943566608,152727.232576407,0.0,1.0
2014-07-02,17.43,17.64,17.34,17.64,15900,10.3141527115141,10.4384196116529,10.2608954685975,10.4384196116529,26869.584710591,0.21,1.0
2014-07-03,17.49,17.5999,17.3725,17.45,11500,10.3496575401252,10.4146905511978,10.2801272507619,10.3259876543845,19433.976363006,0.0,1.0
2014-07-07,17.43,17.6099,17.4,17.41,35100,10.3141527115141,10.420608022633,10.2964002972086,10.3023177686438,59315.8756818707,0.0,1.0
2014-07-08,17.29,17.44,17.22,17.4,25300,10.2313081114217,10.3200701829493,10.1898858113754,10.2964002972086,42754.747998613,0.0,1.0
2014-07-09,17.28,17.45,17.21,17.42,11700,10.2253906399865,10.3259876543845,10.1839683399402,10.308235240079,19771.9585606235,0.0,1.0
2014-07-10,16.95,17.23,16.93,17.04,13900,10.0301140826256,10.1958032828106,10.0182791397553,10.0833713255422,23489.762734416,0.0,1.0
2014-07-11,16.79,17.02,16.71,17.02,6500,9.93543453966278,10.0715363826719,9.88809476818137,10.0715363826719,10984.4214225686,0.0,1.0
2014-07-14,17.33,17.44,17.0,17.0,23700,10.2549779971624,10.3200701829493,10.0597014398015,10.0597014398015,40050.8904176731,0.0,1.0
2014-07-15,16.66,17.38,16.61,17.38,22300,9.85850741100548,10.2845653543382,9.82892005382959,10.2845653543382,37685.0150343508,0.0,1.0
2014-07-16,16.66,17.13,16.51,16.72,28800,9.85850741100548,10.1366285684588,9.76974533947782,9.89401223961654,48669.4364569194,0.0,1.0
2014-07-17,16.02,17.3925,15.98,16.6,39800,9.47978923915413,10.2919621936322,9.45611935341342,9.82300258239442,67258.4573258816,0.0,1.0
2014-07-18,16.11,16.57,15.88,15.88,24400,9.53304648207073,9.80525016808888,9.39694463906165,9.39694463906165,41233.8281093344,0.0,1.0
2014-07-21,16.06,16.18,16.02,16.04,6200,9.50345912489484,9.57446878211697,9.47978923915413,9.49162418202448,10477.4481261424,0.0,1.0
2014-07-22,16.07,16.21,16.03,16.05,6100,9.50937659633002,9.5922211964225,9.48570671058931,9.49754165345966,10308.4570273336,0.0,1.0
2014-07-23,16.25,16.26,16.1,16.18,13100,9.61589108216321,9.62180855359839,9.52712901063555,9.57446878211697,22137.833943946,0.0,1.0
2014-07-24,16.4,16.45,16.3,16.3,21000,9.70465315369087,9.73424051086675,9.6454784393391,9.6454784393391,35488.130749837,0.0,1.0
2014-07-25,16.4,16.418,16.35,16.4,13100,9.70465315369087,9.71530460227419,9.67506579651498,9.70465315369087,22137.833943946,0.0,1.0
2014-07-28,16.4,16.5,16.35,16.5,10300,9.70465315369087,9.76382786804264,9.67506579651498,9.76382786804264,17406.083177301,0.0,1.0
2014-07-29,16.41,16.5,16.35,16.4,10600,9.71057062512605,9.76382786804264,9.67506579651498,9.70465315369087,17913.0564737273,0.0,1.0
2014-07-30,16.52,16.52,16.4,16.49,11800,9.775662810913,9.775662810913,9.70465315369087,9.75791039660746,19940.9496594322,0.0,1.0
2014-07-31,16.41,16.55,16.25,16.5,16500,9.71057062512605,9.79341522521853,9.61589108216321,9.76382786804264,27883.5313034434,0.0,1.0
2014-08-01,16.51,16.59,16.4,16.49,17600,9.76974533947782,9.81708511095924,9.70465315369087,9.75791039660746,29742.4333903396,0.0,1.0
2014-08-04,16.48,16.65,16.28,16.54,16400,9.75199292517229,9.8525899395703,9.63364349646874,9.78749775378335,27714.5402046346,0.0,1.0
2014-08-05,16.48,16.68,16.4,16.45,7200,9.75199292517229,9.87034235387583,9.70465315369087,9.73424051086675,12167.3591142298,0.0,1.0
2014-08-06,16.7,16.73,16.49,16.49,7600,9.88217729674619,9.89992971105172,9.75791039660746,9.75791039660746,12843.3235094648,0.0,1.0
2014-08-07,16.43,16.75,16.42,16.66,6000,9.7224055679964,9.91176465392208,9.71648809656122,9.85850741100548,10139.4659285249,0.0,1.0
2014-08-08,16.49,16.504,16.4,16.42,8100,9.75791039660746,9.76619485661671,9.70465315369087,9.71648809656122,13688.2790035086,0.0,1.0
2014-08-11,16.62,16.71,16.41,16.5,6900,9.83483752526477,9.88809476818137,9.71057062512605,9.76382786804264,11660.3858178036,0.0,1.0
2014-08-12,16.46,16.53,16.41,16.53,5000,9.74015798230193,9.78158028234818,9.71057062512605,9.78158028234818,8449.55494043739,0.0,1.0
2014-08-13,16.6,16.62,16.43,16.59,5400,9.82300258239442,9.83483752526477,9.7224055679964,9.81708511095924,9125.51933567238,0.0,1.0
2014-08-14,16.54,16.5699,16.41,16.41,7800,9.78749775378335,9.80519099337453,9.71057062512605,9.71057062512605,13181.3057070823,0.0,1.0
2014-08-15,16.57,16.7,16.419,16.7,14100,9.80525016808888,9.88217729674619,9.71589634941771,9.88217729674619,23827.7449320335,0.0,1.0
2014-08-18,16.74,16.75,16.6,16.73,15900,9.9058471824869,9.91176465392208,9.82300258239442,9.89992971105172,26869.5847105909,0.0,1.0
2014-08-19,16.74,16.75,16.6,16.75,9500,9.9058471824869,9.91176465392208,9.82300258239442,9.91176465392208,16054.154386831,0.0,1.0
2014-08-20,16.67,16.725,16.55,16.7,8800,9.86442488244066,9.89697097533413,9.79341522521853,9.88217729674619,14871.2166951698,0.0,1.0
2014-08-21,16.69,16.75,16.54,16.64,9200,9.87625982531101,9.91176465392208,9.78749775378335,9.84667246813513,15547.1810904048,0.0,1.0
2014-08-22,16.61,16.7299,16.52,16.7,6500,9.82892005382959,9.89987053633737,9.775662810913,9.88217729674619,10984.4214225686,0.0,1.0
2014-08-25,16.74,16.74,16.61,16.72,8700,9.9058471824869,9.9058471824869,9.82892005382959,9.89401223961654,14702.2255963611,0.0,1.0
2014-08-26,16.8,16.81,16.672,16.75,25300,9.94135201109796,9.94726948253314,9.86560837672769,9.91176465392208,42754.7479986132,0.0,1.0
2014-08-27,16.8,16.89,16.75,16.89,5100,9.94135201109796,9.99460925401456,9.91176465392208,9.99460925401456,8618.54603924614,0.0,1.0
2014-08-28,16.76,16.81,16.69,16.71,6000,9.91768212535725,9.94726948253314,9.87625982531101,9.88809476818137,10139.4659285249,0.0,1.0
2014-08-29,16.88,16.95,16.73,16.78,5900,9.98869178257938,10.0301140826256,9.89992971105172,9.92951706822761,9970.47482971612,0.0,1.0
2014-09-02,16.75,16.969,16.72,16.95,9000,9.91176465392208,10.0413572783525,9.89401223961654,10.0301140826256,15209.1988927873,0.0,1.0
2014-09-03,16.72,16.791,16.62,16.77,9800,9.89401223961654,9.9360262868063,9.83483752526477,9.92359959679243,16561.1276832573,0.0,1.0
2014-09-04,16.69,16.785,16.69,16.77,6600,9.87625982531101,9.9324758039452,9.87625982531101,9.92359959679243,11153.4125213774,0.0,1.0
2014-09-05,16.77,16.8199,16.69,16.69,5700,9.92359959679243,9.95312777925397,9.87625982531101,9.87625982531101,9632.49263209863,0.0,1.0
2014-09-08,16.78,16.81,16.63,16.73,8700,9.92951706822761,9.94726948253314,9.84075499669995,9.89992971105172,14702.2255963611,0.0,1.0
2014-09-09,16.64,16.79,16.6,16.76,6300,9.84667246813513,9.93543453966278,9.82300258239442,9.91768212535725,10646.4392249511,0.0,1.0
2014-09-10,16.93,16.94,16.71,16.72,11000,10.0182791397553,10.0241966111904,9.88809476818137,9.89401223961654,18589.0208689622,0.0,1.0
2014-09-11,16.91,17.02,16.7101,16.86,8700,10.0064441968849,10.0715363826719,9.88815394289572,9.97685683970903,14702.2255963611,0.0,1.0
2014-09-12,17.0,17.1,16.79,16.96,13100,10.0597014398015,10.1188761541533,9.93543453966278,10.0360315540608,22137.833943946,0.0,1.0
2014-09-15,16.81,17.1,16.8,17.1,7600,9.94726948253314,10.1188761541533,9.94135201109796,10.1188761541533,12843.3235094648,0.0,1.0
2014-09-16,16.79,16.99,16.67,16.67,33900,9.93543453966278,10.0537839683663,9.86442488244066,9.86442488244066,57287.9824961656,0.0,1.0
2014-09-17,16.78,16.85,16.61,16.84,7100,9.92951706822761,9.97093936827385,9.82892005382959,9.96502189683867,11998.3680154211,0.0,1.0
2014-09-18,17.18,17.25,16.76,16.9,18100,10.1662159256347,10.2076382256809,9.91768212535725,10.0005267254497,30587.3888843834,0.0,1.0
2014-09-19,17.11,17.29,16.93,17.22,28000,10.1247936255885,10.2313081114217,10.0182791397553,10.1898858113754,47317.5076664492,0.0,1.0
2014-09-22,17.0,17.2,16.89,17.1807,10400,10.0597014398015,10.1780508685051,9.99460925401456,10.1666301486352,17575.0742761098,0.0,1.0
2014-09-23,16.69,16.9152,16.69,16.9152,12500,9.87625982531101,10.0095212820312,9.87625982531101,10.0095212820312,21123.8873510935,0.0,1.0
2014-09-24,16.84,17.1,16.71,16.75,13686,9.96502189683867,10.1188761541533,9.88809476818137,9.91176465392208,23128.1217829652,0.0,1.0
2014-09-25,16.74,16.93,16.6,16.77,13830,9.9058471824869,10.0182791397553,9.82300258239442,9.92359959679243,23371.4689652498,0.0,1.0
2014-09-26,16.76,16.9032,16.6301,16.74,14081,9.91768212535725,10.002420316309,9.8408141714143,9.9058471824869,23795.6366232598,0.0,1.0
2014-09-29,16.83,16.928,16.52,16.76,11295,9.95910442540349,10.0170956454682,9.775662810913,9.91768212535725,19087.5446104481,0.0,1.0
2014-09-30,16.67,17.1,16.61,16.73,28358,9.86442488244066,10.1188761541533,9.82892005382959,9.89992971105172,47922.4958001847,0.0,1.0
2014-10-01,16.75,16.9305,16.65,16.65,21830,9.91176465392208,10.018575013327,9.8525899395703,9.8525899395703,36890.7568699496,0.0,1.0
2014-10-02,16.74,16.75,16.29,16.48,8864,10.0301140826256,10.0361057875734,9.7604873599744,9.87432975398269,14793.7858709935,0.21,1.0
2014-10-03,16.86,17.0,16.76,16.92,12498,10.1020145419993,10.1858984112686,10.0420974925212,10.1379647716861,20858.8375243317,0.0,1.0
2014-10-06,16.88,17.0,16.75,16.98,6689,10.1139979518949,10.1858984112686,10.0361057875734,10.1739150013729,11163.7673387946,0.0,1.0
2014-10-07,16.82,16.94,16.55,16.79,17365,10.0780477222081,10.1499481815817,9.91627168861733,10.0600726073646,28981.7341662682,0.0,1.0
2014-10-08,17.15,17.29,16.68,16.84,15179,10.2757739854856,10.3596578547549,9.99416385293879,10.0900311321037,25333.3569196538,0.0,1.0
2014-10-09,16.75,17.29,16.64,17.24,13476,10.0361057875734,10.3596578547549,9.97019703314757,10.3296993300159,22491.094133293,0.0,1.0
2014-10-10,16.8,17.08,16.63,16.63,9332,10.0660643123125,10.233832050851,9.96420532819977,9.96420532819977,15574.8657206804,0.0,1.0
2014-10-13,17.18,17.38,16.51,16.88,28174,10.293749100329,10.4135831992851,9.89230486882611,10.1139979518949,47021.6745407686,0.0,1.0
2014-10-14,17.19,17.67,16.94,17.3,27882,10.2997408052769,10.5873426427715,10.1499481815817,10.3656495597027,46534.3341217328,0.0,1.0
2014-10-15,17.52,17.63,16.7,16.7,26644,10.4974670685544,10.5633758229803,10.0061472628344,10.0061472628344,44468.1442629458,0.0,1.0
2014-10-16,17.5,17.69,17.1,17.25,21626,10.4854836586588,10.5993260526671,10.2458154607466,10.3356910349637,36093.2325413026,0.0,1.0
2014-10-17,17.12,17.73,17.06,17.73,21805,10.2577988706422,10.6232928724583,10.2218486409554,10.6232928724583,36391.9788940675,0.0,1.0
2014-10-20,17.03,17.24,16.88,16.9,13170,10.203873526112,10.3296993300159,10.1139979518949,10.1259813617905,21980.3880777283,0.0,1.0
2014-10-21,17.04,17.35,17.04,17.31,26178,10.2098652310598,10.3956080844417,10.2098652310598,10.3716412646505,43690.4023613343,0.0,1.0
2014-10-22,16.87,17.11,16.8,17.08,10985,10.1080062469471,10.2518071656944,10.0660643123125,10.233832050851,18333.6798051516,0.0,1.0
2014-10-23,17.42,17.46,16.98,17.07,16079,10.4375500190764,10.4615168388676,10.1739150013729,10.2278403459032,26835.433553667,0.0,1.0
2014-10-24,17.26,17.5428,17.22,17.37,6229,10.3416827399115,10.5111281558354,10.3177159201203,10.4075914943373,10396.03928141,0.0,1.0
2014-10-27,17.17,17.48,17.12,17.12,4144,10.2877573953812,10.4735002487632,10.2577988706422,10.2577988706422,6916.22841261252,0.0,1.0
2014-10-28,17.84,17.85,17.01,17.29,22999,10.6892016268842,10.695193331832,10.1918901162164,10.3596578547549,38384.7338951917,0.0,1.0
2014-10-29,17.85,17.89,17.03,17.81,14573,10.695193331832,10.7191601516232,10.203873526112,10.6712265120408,24321.9586527514,0.0,1.0
2014-10-30,17.98,18.0,17.2,17.84,18597,10.7730854961534,10.7850689060491,10.3057325102247,10.6892016268842,31037.9101808289,0.0,1.0
2014-10-31,17.69,18.0,17.57,18.0,37954,10.5993260526671,10.7850689060491,10.5274255932934,10.7850689060491,63344.24063038,0.0,1.0
2014-11-03,17.76,17.85,17.6,17.6101,12051,10.6412679873017,10.695193331832,10.5454007081369,10.5514523301341,20112.8061294386,0.0,1.0
2014-11-04,17.83,17.85,17.63,17.63,8615,10.6832099219364,10.695193331832,10.5633758229803,10.5633758229803,14378.2113355831,0.0,1.0
2014-11-05,17.84,17.85,17.82,17.85,10152,10.6892016268842,10.695193331832,10.6772182169886,10.695193331832,16943.4244316703,0.0,1.0
2014-11-06,17.94,17.99,17.65,17.77,13078,10.7491186763622,10.7790772011013,10.5753592328759,10.6472596922495,21826.8424662515,0.0,1.0
2014-11-07,17.96,17.98,17.7001,17.98,9902,10.7611020862578,10.7730854961534,10.6053776746644,10.7730854961534,16526.1809222223,0.0,1.0
2014-11-10,17.85,17.96,17.72,17.74,23356,10.695193331832,10.7611020862578,10.6173011675105,10.6292845774061,38980.5576266837,0.0,1.0
2014-11-11,17.8,17.85,17.79,17.85,12889,10.665234807093,10.695193331832,10.6592431021452,10.695193331832,21511.4063731086,0.0,1.0
2014-11-12,17.82,17.85,17.76,17.78,12019,10.6772182169886,10.695193331832,10.6412679873017,10.6532513971973,20059.3989602291,0.0,1.0
2014-11-13,17.74,17.89,17.7,17.849,13786,10.6292845774061,10.7191601516232,10.6053177576149,10.6945941613372,23008.4760850087,0.0,1.0
2014-11-14,17.77,17.97,17.75,17.8,7270,10.6472596922495,10.7670937912056,10.6352762823539,10.665234807093,12133.4412547522,0.0,1.0
2014-11-17,17.63,17.8,17.63,17.75,6976,10.5633758229803,10.665234807093,10.5633758229803,10.6352762823539,11642.7628876411,0.0,1.0
2014-11-18,17.62,17.95,17.6,17.66,19818,10.5573841180325,10.75511038131,10.5454007081369,10.5813509378237,33075.7274809734,0.0,1.0
2014-11-19,17.39,17.72,17.31,17.72,16705,10.419574904233,10.6173011675105,10.3716412646505,10.6173011675105,27880.2113013251,0.0,1.0
2014-11-20,17.31,17.49,17.24,17.24,6684,10.3716412646505,10.479491953711,10.3296993300159,10.3296993300159,11155.4224686057,0.0,1.0
2014-11-21,17.47,17.89,17.243,17.52,37094,10.4675085438154,10.7191601516232,10.3314968415002,10.4974670685544,61908.9229578782,0.0,1.0
2014-11-24,17.84,17.84,17.3954,17.57,9446,10.6892016268842,10.6892016268842,10.4228104249048,10.5274255932934,15765.1287609888,0.0,1.0
2014-11-25,17.76,17.85,17.75,17.83,4385,10.6412679873017,10.695193331832,10.6352762823539,10.6832099219364,7318.45115572053,0.0,1.0
2014-11-26,17.8,17.95,17.71,17.95,8863,10.665234807093,10.75511038131,10.6113094625627,10.75511038131,14792.1168969557,0.0,1.0
2014-11-28,17.47,17.82,17.45,17.73,6939,10.4675085438154,10.6772182169886,10.4555251339198,10.6232928724583,11581.0108482428,0.0,1.0
2014-12-01,17.44,17.75,17.44,17.64,16211,10.449533428972,10.6352762823539,10.449533428972,10.5693675279281,27055.7381266556,0.0,1.0
2014-12-02,17.76,17.85,17.51,17.85,13892,10.6412679873017,10.695193331832,10.4914753636066,10.695193331832,23185.3873330147,0.0,1.0
2014-12-03,17.86,17.91,17.4845,17.85,13399,10.7011850367798,10.7311435615188,10.4761965159897,10.695193331832,22362.5831323829,0.0,1.0
2014-12-04,17.85,18.0,17.64,17.8,16897,10.695193331832,10.7850689060491,10.5693675279281,10.665234807093,28200.6543165813,0.0,1.0
2014-12-05,18.34,18.54,17.86,17.86,24790,10.9887868742744,11.1086209732305,10.7011850367798,10.7011850367798,41373.8663968784,0.0,1.0
2014-12-08,17.91,18.46,17.87,18.34,15076,10.7311435615188,11.0606873336481,10.7071767417276,10.9887868742744,25161.4525937611,0.0,1.0
2014-12-09,17.99,18.06,17.51,17.81,21366,10.7790772011013,10.8210191357359,10.4914753636066,10.6712265120408,35659.2992914763,0.0,1.0
2014-12-10,17.64,17.97,17.62,17.89,11227,10.5693675279281,10.7670937912056,10.5573841180325,10.7191601516232,18737.5715222974,0.0,1.0
2014-12-11,17.68,18.0,17.64,17.83,22674,10.5933343477193,10.7850689060491,10.5693675279281,10.6832099219364,37842.3173329092,0.0,1.0
2014-12-12,17.43,17.7,17.43,17.55,8193,10.4435417240242,10.6053177576149,10.4435417240242,10.5154421833978,13673.9042916346,0.0,1.0
2014-12-15,17.37,17.66,17.37,17.51,10755,10.4075914943373,10.5813509378237,10.4075914943373,10.4914753636066,17949.8157764594,0.0,1.0
2014-12-16,17.41,17.59,17.41,17.41,12443,10.4315583141286,10.5394090031891,10.4315583141286,10.4315583141286,20767.0439522531,0.0,1.0
2014-12-17,17.74,17.75,17.41,17.41,21147,10.6292845774061,10.6352762823539,10.4315583141286,10.4315583141286,35293.7939772,0.0,1.0
2014-12-18,17.76,17.89,17.62,17.89,11099,10.6412679873017,10.7191601516232,10.5573841180325,10.7191601516232,18523.94284546,0.0,1.0
2014-12-19,17.63,17.82,17.15,17.71,64492,10.5633758229803,10.6772182169886,10.2757739854856,10.6113094625627,107635.473645319,0.0,1.0
2014-12-22,17.8,17.89,17.64,17.64,20027,10.665234807093,10.7191601516232,10.5693675279281,10.5693675279281,33424.5430548721,0.0,1.0
2014-12-23,17.98,18.15,17.41,17.85,19351,10.7730854961534,10.8749444802661,10.4315583141286,10.695193331832,32296.3166053245,0.0,1.0
2014-12-24,18.05,18.2375,17.98,17.98,13288,10.8150274307881,10.9273718985594,10.7730854961534,10.7730854961534,22177.3270141879,0.0,1.0
2014-12-26,18.24,18.27,17.96,18.09,8316,10.9288698247964,10.9468449396398,10.7611020862578,10.8389942505793,13879.1880982831,0.0,1.0
2014-12-29,18.14,18.19,17.97,18.09,7020,10.9947785792222,11.0250839226049,10.8917404117213,10.9644732358396,11582.115918246,0.21,1.0
2014-12-30,18.11,18.19,18.01,18.05,12397,10.9765953731927,11.0250839226049,10.9159846864274,10.9402289611335,20453.4887519224,0.0,1.0
2014-12-31,18.09,18.15,18.05,18.1,18194,10.9644732358396,11.0008396478988,10.9402289611335,10.9705343045161,30017.8086918187,0.0,1.0
2015-01-02,17.8,18.25,17.42,18.25,30929,10.7887022442203,11.061450334664,10.5583816345122,11.061450334664,51028.9548768418,0.0,1.0
2015-01-05,17.57,17.85,17.525,17.63,7299,10.6492976646601,10.8190075876029,10.6220228556157,10.6856640767193,12042.4307816635,0.0,1.0
2015-01-06,17.23,17.76,17.22,17.5,18809,10.4432213296582,10.7644579695142,10.4371602609816,10.6068701839244,31032.481240212,0.0,1.0
2015-01-07,17.11,17.63,17.01,17.42,10343,10.3704885055398,10.6856640767193,10.3098778187745,10.5583816345122,17064.647427695,0.0,1.0
2015-01-08,16.99,17.19,16.53,17.18,79036,10.2977556814215,10.4189770549521,10.0189465223012,10.4129159862755,130399.446398075,0.0,1.0
2015-01-09,17.18,17.89,17.02,17.02,26817,10.4129159862755,10.843251862309,10.3159388874511,10.3159388874511,44244.6727321373,0.0,1.0
2015-01-12,17.08,17.35,17.02,17.2,8123,10.3523052995102,10.5159541537765,10.3159388874511,10.4250381236286,13401.9270091044,0.0,1.0
2015-01-13,17.26,17.3,17.12,17.23,12782,10.4614045356878,10.4856488103939,10.3765495742164,10.4432213296582,21088.6902659572,0.0,1.0
2015-01-14,17.28,17.63,17.06,17.06,35583,10.4735266730408,10.6856640767193,10.3401831621572,10.3401831621572,58707.4687633829,0.0,1.0
2015-01-15,17.03,17.24,17.0,17.24,11399,10.3219999561276,10.4492823983347,10.303816750098,10.4492823983347,18806.9144376191,0.0,1.0
2015-01-16,17.11,17.24,17.0,17.0,14149,10.3704885055398,10.4492823983347,10.303816750098,10.303816750098,23344.0681092967,0.0,1.0
2015-01-20,16.82,17.14,16.77,17.14,11010,10.1947175139205,10.3886717115694,10.1644121705379,10.3886717115694,18165.1134273346,0.0,1.0
2015-01-21,16.81,17.067,16.79,16.79,12926,10.188656445244,10.3444259102308,10.1765343078909,10.1765343078909,21326.2721309469,0.0,1.0
2015-01-22,17.1,17.17,16.79,17.0,19340,10.3644274368633,10.406854917599,10.1765343078909,10.303816750098,31908.5643673615,0.0,1.0
2015-01-23,16.89,17.185,16.82,16.97,14382,10.2371449946562,10.4159465206138,10.1947175139205,10.2856335440684,23728.4887658425,0.0,1.0
2015-01-26,16.97,17.0,16.8,16.82,11238,10.2856335440684,10.303816750098,10.1825953765675,10.1947175139205,18541.2847135682,0.0,1.0
2015-01-27,17.07,17.24,16.85,16.86,10650,10.3462442308337,10.4492823983347,10.2129007199501,10.2189617886266,17571.1587648604,0.0,1.0
2015-01-28,16.7,17.25,16.66,17.09,23650,10.1219846898022,10.4553434670112,10.0977404150961,10.3583663681868,39019.5215764269,0.0,1.0
2015-01-29,16.92,16.99,16.66,16.84,19444,10.2553282006858,10.2977556814215,10.0977404150961,10.2068396512736,32080.151269854,0.0,1.0
2015-01-30,16.58,17.12,16.53,16.89,24152,10.0492518656838,10.3765495742164,10.0189465223012,10.2371449946562,39847.7583557661,0.0,1.0
2015-02-02,16.99,17.24,16.57,16.57,15029,10.2977556814215,10.4492823983347,10.0431907970073,10.0431907970073,24795.9572842335,0.0,1.0
2015-02-03,16.97,17.3003,16.81,16.95,16972,10.2856335440684,10.4858306424542,10.188656445244,10.2735114067154,28001.6625875316,0.0,1.0
2015-02-04,16.77,17.18,16.66,16.99,11826,10.1644121705379,10.4129159862755,10.0977404150961,10.2977556814215,19511.4106622759,0.0,1.0
2015-02-05,16.87,17.0,16.72,16.82,9579,10.2250228573032,10.303816750098,10.1341068271552,10.1947175139205,15804.1436439997,0.0,1.0
2015-02-06,17.04,17.05,16.82,16.92,11704,10.3280610248041,10.3341220934807,10.1947175139205,10.2553282006858,19310.1260266598,0.0,1.0
2015-02-09,16.9,17.3,16.85,17.04,22340,10.2432060633327,10.4856488103939,10.2129007199501,10.3280610248041,36858.1865546462,0.0,1.0
2015-02-10,16.85,17.11,16.81,17.0,8549,10.2129007199501,10.3704885055398,10.188656445244,10.303816750098,14104.7733596987,0.0,1.0
2015-02-11,16.76,16.84,16.7,16.81,15308,10.1583511018613,10.2068396512736,10.1219846898022,10.188656445244,25256.2721476511,0.0,1.0
2015-02-12,16.83,17.029,16.61,16.78,23630,10.200778582597,10.3213938492599,10.0674350717134,10.1704732392144,38986.5240951786,0.0,1.0
2015-02-13,16.88,17.0,16.805,16.81,14743,10.2310839259797,10.303816750098,10.1856259109057,10.188656445244,24324.093302379,0.0,1.0
2015-02-17,16.91,16.981,16.87,16.9,8139,10.2492671320093,10.2923007196126,10.2250228573032,10.2432060633327,13428.3249941031,0.0,1.0
2015-02-18,16.91,17.14,16.85,16.85,24710,10.2492671320093,10.3886717115694,10.2129007199501,10.2129007199501,40768.3880826008,0.0,1.0
2015-02-19,16.79,16.9899,16.77,16.91,13257,10.1765343078909,10.2976950707347,10.1644121705379,10.2492671320093,21872.3804456108,0.0,1.0
2015-02-20,16.92,16.99,16.76,16.84,10392,10.2553282006858,10.2977556814215,10.1583511018613,10.2068396512736,17145.4912567539,0.0,1.0
2015-02-23,16.72,16.97,16.7,16.95,18612,10.1341068271552,10.2856335440684,10.1219846898022,10.2735114067154,30707.4560499138,0.0,1.0
2015-02-24,16.73,16.8,16.7065,16.8,12580,10.1401678958318,10.1825953765675,10.1259243844419,10.1825953765675,20755.4157053467,0.0,1.0
2015-02-25,16.58,16.9,16.58,16.9,21731,10.0492518656838,10.2432060633327,10.0492518656838,10.2432060633327,35853.4132506274,0.0,1.0
2015-02-26,16.59,16.71,16.55,16.55,12312,10.0553129343604,10.1280457584787,10.0310686596542,10.0310686596542,20313.249456616,0.0,1.0
2015-02-27,16.6,16.81,16.57,16.6099,60904,10.0613740030369,10.188656445244,10.0431907970073,10.0673744610266,100483.929898127,0.0,1.0
2015-03-02,16.61,16.82,16.53,16.55,11185,10.0674350717134,10.1947175139205,10.0189465223012,10.0310686596542,18453.8413882595,0.0,1.0
2015-03-03,16.6,16.728,16.57,16.65,23695,10.0613740030369,10.1389556820964,10.0431907970073,10.0916793464195,39093.7659092363,0.0,1.0
2015-03-04,16.5,16.64,16.47,16.6,16211,10.0007633162716,10.085618277743,9.98258011024202,10.0613740030369,26746.1084260236,0.0,1.0
2015-03-05,16.43,16.86,16.42,16.86,28038,9.95833583553591,10.2189617886266,9.95227476685938,10.2189617886266,46259.168962362,0.0,1.0
2015-03-06,16.41,16.72,16.41,16.45,26466,9.94621369818285,10.1341068271552,9.94621369818285,9.97045797288896,43665.5669362249,0.0,1.0
2015-03-09,16.6,16.72,16.3,16.41,31836,10.0613740030369,10.1341068271552,9.87954194274104,9.94621369818285,52525.3906514643,0.0,1.0
2015-03-10,16.37,16.47,16.2,16.2,18785,9.92196942347674,9.98258011024202,9.81893125597576,9.81893125597576,30992.8842627138,0.0,1.0
2015-03-11,16.36,16.53,16.35,16.36,16707,9.91590835480021,10.0189465223012,9.90984728612368,9.91590835480021,27564.445960988,0.0,1.0
2015-03-12,16.47,16.6542,16.35,16.48,41064,9.98258011024202,10.0942249952637,9.90984728612368,9.98864117891855,67750.4284995518,0.0,1.0
2015-03-13,16.42,16.51,16.39,16.49,9641,9.95227476685938,10.0068243849481,9.93409156082979,9.99470224759508,15906.4358358703,0.0,1.0
2015-03-16,16.68,16.7,16.5,16.52,11033,10.1098625524491,10.1219846898022,10.0007633162716,10.0128854536247,18203.0605307704,0.0,1.0
2015-03-17,16.74,16.74,16.57,16.65,10186,10.1462289645083,10.1462289645083,10.0431907970073,10.0916793464195,16805.6171998937,0.0,1.0
2015-03-18,16.72,16.75,16.53,16.74,8687,10.1341068271552,10.1522900331848,10.0189465223012,10.1462289645083,14332.4559803139,0.0,1.0
2015-03-19,16.71,16.71,16.6,16.64,6636,10.1280457584787,10.1280457584787,10.0613740030369,10.085618277743,10948.5642782736,0.0,1.0
2015-03-20,16.84,17.01,16.65,16.75,46538,10.2068396512736,10.3098778187745,10.0916793464195,10.1522900331848,76781.8391172835,0.0,1.0
2015-03-23,17.03,17.13,16.828,16.95,11267,10.3219999561276,10.3826106428929,10.1995663688617,10.2735114067154,18589.1310613786,0.0,1.0
2015-03-24,17.06,17.17,16.91,17.0491,4628,10.3401831621572,10.406854917599,10.2492671320093,10.3335765972998,7635.61716091772,0.0,1.0
2015-03-25,16.99,17.18,16.99,17.18,11614,10.2977556814215,10.4129159862755,10.2977556814215,10.4129159862755,19161.6373610412,0.0,1.0
2015-03-26,17.18,17.4499,17.01,17.08,20338,10.4129159862755,10.576504229855,10.3098778187745,10.3523052995102,33555.1386816649,0.0,1.0
2015-03-27,17.08,17.25,17.0,17.25,17398,10.3523052995102,10.4553434670112,10.303816750098,10.4553434670112,28704.508938126,0.0,1.0
2015-03-30,17.32,17.4,17.0,17.12,13208,10.4977709477469,10.5462594971591,10.303816750098,10.3765495742164,21791.5366165518,0.0,1.0
2015-03-31,17.45,17.479,17.28,17.41,41627,10.5765648405418,10.5941419397037,10.4735266730408,10.5523205658357,68679.3075966988,0.0,1.0
2015-04-01,17.48,17.5,17.22,17.3,15864,10.7220304887785,10.7342982582164,10.562549486085,10.6116205638368,25862.8923215822,0.21,1.0
2015-04-02,17.37,17.57,17.31,17.44,21911,10.6545577568697,10.7772354512493,10.6177544485558,10.6974949499025,35721.2451877325,0.0,1.0
2015-04-06,17.25,17.36,17.13,17.3,16024,10.5809511402419,10.6484238721507,10.5073445236141,10.6116205638368,26123.7384367773,0.0,1.0
2015-04-07,16.96,17.34,16.91,17.34,14386,10.4030684833915,10.6361561027127,10.3723990597966,10.6361561027127,23453.3263324686,0.0,1.0
2015-04-08,16.835,16.94,16.79,16.94,13103,10.3263949244042,10.3908007139535,10.2987924431688,10.3908007139535,21361.6665462489,0.0,1.0
2015-04-09,16.75,16.85,16.48,16.75,17901,10.2742569042929,10.3355957514827,10.1086420168804,10.2742569042929,29183.7894256583,0.0,1.0
2015-04-10,16.59,16.79,16.41,16.79,62544,10.1761147487892,10.2987924431688,10.0657048238475,10.2987924431688,101964.746429718,0.0,1.0
2015-04-13,16.69,16.95,16.6,16.63,10696,10.237453595979,10.3969345986725,10.1822486335082,10.2006502876651,17437.5628007844,0.0,1.0
2015-04-14,16.84,16.97,16.57,16.97,11664,10.3294618667637,10.4092023681104,10.1638469793512,10.4092023681104,19015.6817977141,0.0,1.0
2015-04-15,16.85,16.92,16.74,16.9,7036,10.3355957514827,10.3785329445155,10.2681230195739,10.3662651750776,11470.7079156992,0.0,1.0
2015-04-16,16.89,16.94,16.66,16.77,8134,10.3601312903586,10.3908007139535,10.219051941822,10.2865246737308,13260.7643812248,0.0,1.0
2015-04-17,16.65,16.8945,16.65,16.78,23797,10.2129180571031,10.3628915384821,10.2129180571031,10.2926585584498,38795.9687705933,0.0,1.0
2015-04-20,16.89,16.93,16.76,16.76,7553,10.3601312903586,10.3846668292345,10.2803907890118,10.2803907890118,12313.566925423,0.0,1.0
2015-04-21,16.82,16.87,16.72,16.799,6409,10.3171940973257,10.3478635209206,10.2558552501359,10.3043129394159,10448.517201779,0.0,1.0
2015-04-22,16.84,16.88,16.75,16.8499,27961,10.3294618667637,10.3539974056396,10.2742569042929,10.3355344126355,45584.4889185428,0.0,1.0
2015-04-23,16.92,17.05,16.8,16.88,27473,10.3785329445155,10.4582734458623,10.3049263278878,10.3539974056396,44788.9082671983,0.0,1.0
2015-04-24,16.93,17.1,16.86,16.86,20245,10.3846668292345,10.4889428694572,10.3417296362017,10.3417296362017,33005.1850132649,0.0,1.0
2015-04-27,16.77,17.129,16.61,16.88,21454,10.2865246737308,10.5067311351422,10.1883825182271,10.3539974056396,34976.203471207,0.0,1.0
2015-04-28,17.05,17.18,16.72,16.86,12897,10.4582734458623,10.538013947209,10.2558552501359,10.3417296362017,21025.8271729354,0.0,1.0
2015-04-29,16.94,17.16,16.808,17.04,12050,10.3908007139535,10.5257461777711,10.309833435663,10.4521395611433,19644.973050622,0.0,1.0
2015-04-30,16.68,17.01,16.52,16.98,25521,10.23131971126,10.4337379069864,10.1331775557563,10.4153362528294,41606.5856618194,0.0,1.0
2015-05-01,16.67,16.96,16.6,16.71,14179,10.225185826541,10.4030684833915,10.1822486335082,10.2497213654169,23115.8566709352,0.0,1.0
2015-05-04,16.48,16.75,16.43,16.75,18079,10.1086420168804,10.2742569042929,10.0779725932855,10.2742569042929,29473.9807288128,0.0,1.0
2015-05-05,16.5,16.81,16.41,16.47,24991,10.1209097863183,10.3110602126067,10.0657048238475,10.1025081321614,40742.5329052362,0.0,1.0
2015-05-06,16.54,16.62,16.43,16.4524,20415,10.1454453251943,10.1945164029461,10.0779725932855,10.091712495056,33282.3340106594,0.0,1.0
2015-05-07,16.57,16.75,16.436,16.49,13211,10.1638469793512,10.2742569042929,10.0816529241169,10.1147759015994,21537.7376740056,0.0,1.0
2015-05-08,16.68,16.705,16.52,16.69,13649,10.23131971126,10.2466544230575,10.1331775557563,10.237453595979,22251.8039143518,0.0,1.0
2015-05-11,16.6,16.87,16.54,16.65,10943,10.1822486335082,10.3478635209206,10.1454453251943,10.2129180571031,17840.2439911166,0.0,1.0
2015-05-12,16.65,16.69,16.41,16.6,20089,10.2129180571031,10.237453595979,10.0657048238475,10.1822486335082,32750.8600509496,0.0,1.0
2015-05-13,16.65,16.79,16.53,16.77,12956,10.2129180571031,10.2987924431688,10.1393114404753,10.2865246737308,21122.0141779135,0.0,1.0
2015-05-14,16.68,16.86,16.55,16.55,10783,10.23131971126,10.3417296362017,10.1515792099132,10.1515792099132,17579.3978759217,0.0,1.0
2015-05-15,16.74,16.77,16.6,16.65,18435,10.2681230195739,10.2865246737308,10.1822486335082,10.2129180571031,30054.3633351216,0.0,1.0
2015-05-18,16.78,16.89,16.61,16.77,33242,10.2926585584498,10.3601312903586,10.1883825182271,10.2865246737308,54194.0410081972,0.0,1.0
2015-05-19,16.75,16.88,16.7,16.74,21921,10.2742569042929,10.3539974056396,10.243587480698,10.2681230195739,35737.5480699322,0.0,1.0
2015-05-20,16.81,16.95,16.71,16.8172,18205,10.3110602126067,10.3969345986725,10.2497213654169,10.3154766096044,29679.397044529,0.0,1.0
2015-05-21,16.87,17.12,16.71,16.71,7351,10.3478635209206,10.5012106388952,10.2497213654169,10.2497213654169,11984.2487049894,0.0,1.0
2015-05-22,16.87,17.07,16.82,16.95,15926,10.3478635209206,10.4705412153003,10.3171940973257,10.3969345986725,25963.9701912205,0.0,1.0
2015-05-26,16.86,17.1,16.67,16.93,24761,10.3417296362017,10.4889428694572,10.225185826541,10.3846668292345,40367.566614643,0.0,1.0
2015-05-27,17.12,17.16,16.81,16.96,11705,10.5012106388952,10.5257461777711,10.3110602126067,10.4030684833915,19082.5236147327,0.0,1.0
2015-05-28,17.11,17.23,16.983,17.1,23136,10.4950767541762,10.5686833708039,10.4171764182451,10.4889428694572,37718.3482571941,0.0,1.0
2015-05-29,17.06,17.3,16.93,17.1,27750,10.4644073305813,10.6116205638368,10.3846668292345,10.4889428694572,45240.4981041293,0.0,1.0
2015-06-01,17.09,17.29,16.88,17.21,15144,10.4828089847382,10.6054866791178,10.3539974056396,10.556415601366,24689.0848032049,0.0,1.0
2015-06-02,17.16,17.2799,16.97,17.11,31363,10.5257461777711,10.5992914555517,10.4092023681104,10.4950767541762,51130.729442876,0.0,1.0
2015-06-03,17.4,17.4,17.19,17.23,17263,10.6729594110266,10.6729594110266,10.544147831928,10.5686833708039,28143.6655413185,0.0,1.0
2015-06-04,17.4,17.48,17.27,17.29,28382,10.6729594110266,10.7220304887785,10.5932189096799,10.6054866791178,46270.8402591497,0.0,1.0
2015-06-05,17.5,17.5,17.33,17.33,9384,10.7342982582164,10.7342982582164,10.6300222179938,10.6300222179938,15298.6246561856,0.0,1.0
2015-06-08,17.59,17.7,17.4,17.4,14660,10.7895032206873,10.856975952596,10.6729594110266,10.6729594110266,23900.02530474,0.0,1.0
2015-06-09,17.6,17.68,17.5002,17.54,6183,10.7956371054062,10.8447081831581,10.7344209359108,10.7588337970924,10080.0720640661,0.0,1.0
2015-06-10,17.81,18.0,17.59,17.59,39114,10.9244486845048,11.0409924941655,10.7895032206873,10.7895032206873,63767.0934358531,0.0,1.0
2015-06-11,17.84,17.97,17.75,17.9,8946,10.9428503386618,11.0225908400085,10.8876453761909,10.9796536469757,14584.5584158393,0.0,1.0
2015-06-12,17.9,17.99,17.7845,17.88,14690,10.9796536469757,11.0348586094465,10.9088072784714,10.9673858775377,23948.9339513391,0.0,1.0
2015-06-15,18.08,18.2,17.81,17.92,64147,11.0900635719173,11.1636701885451,10.9244486845048,10.9919214164136,104578.098446328,0.0,1.0
2015-06-16,18.12,18.25,18.03,18.13,64230,11.1145991107932,11.19433961214,11.0593941483224,11.1207329955122,104713.412368585,0.0,1.0
2015-06-17,18.14,18.22,18.02,18.2,9147,11.1268668802312,11.175937957983,11.0532602636034,11.1636701885451,14912.246348053,0.0,1.0
2015-06-18,18.35,18.39,18.06,18.2,32087,11.2556784593298,11.2802139982057,11.0777958024794,11.1636701885451,52311.0581141333,0.0,1.0
2015-06-19,18.54,18.55,18.1,18.41,43631,11.3722222689904,11.3783561537094,11.1023313413553,11.2924817676437,71131.1053254514,0.0,1.0
2015-06-22,18.74,18.75,18.52,18.59,15284,11.49489996337,11.501033848089,11.3599544995525,11.4028916925853,24917.3251540006,0.0,1.0
2015-06-23,18.89,18.9,18.6,18.83,17772,11.5869082341548,11.5930421188737,11.4090255773043,11.5501049258409,28973.4822452824,0.0,1.0
2015-06-24,19.12,19.38,18.8,18.8,37140,11.7279875826913,11.8874685853848,11.5317032716839,11.5317032716839,60548.9044896349,0.0,1.0
2015-06-25,19.38,19.4,19.15,19.2,25092,11.8874685853848,11.8997363548228,11.7463892368483,11.7770586604432,40907.1920154529,0.0,1.0
2015-06-26,19.51,19.73,19.292,19.41,97176,11.9672090867316,12.1021545505491,11.8334903998578,11.9058702395418,158424.888063671,0.0,1.0
2015-06-29,19.22,19.65,19.19,19.45,30618,11.7893264298811,12.0530834727973,11.7709247757242,11.9304057784177,49916.1647189995,0.0,1.0
2015-06-30,19.44,19.7399,18.83,19.68,43774,11.9242718936987,12.1082270964209,11.5501049258409,12.0714851269542,71364.2365409067,0.0,1.0
2015-07-01,19.35,19.4699,19.18,19.45,21132,12.0040123950455,12.0783938465269,11.8985507874404,12.0660486348131,34063.9601612516,0.22,1.0
2015-07-02,19.11,19.36,19.05,19.36,12754,11.855125419603,12.0102160190222,11.8179036757424,12.0102160190222,20558.9507806457,0.0,1.0
2015-07-06,19.36,19.44,19.02,19.11,13509,12.0102160190222,12.0598450108364,11.7992928038121,11.855125419603,21775.9813466946,0.0,1.0
2015-07-07,19.31,19.45,19.03,19.3,17768,11.9791978991384,12.0660486348131,11.8054964277889,11.9729942751616,28641.3233080219,0.0,1.0
2015-07-08,19.14,19.503,19.08,19.22,9693,11.8737362915333,12.09892784189,11.8365145476727,11.9233652833475,15624.7381148502,0.0,1.0
2015-07-09,19.21,19.32,18.99,19.19,20203,11.9171616593707,11.9854015231152,11.7806819318818,11.9047544114172,32566.4483786565,0.0,1.0
2015-07-10,19.48,19.6,19.09,19.32,16557,12.0846595067434,12.1591029944646,11.8427181716495,11.9854015231152,26689.2385192999,0.0,1.0
2015-07-13,19.44,20.0,19.4,19.5,20014,12.0598450108364,12.4072479535354,12.0350305149293,12.097066754697,32261.7877468905,0.0,1.0
2015-07-14,19.6,19.62,19.4,19.4,5398,12.1591029944646,12.1715102424182,12.0350305149293,12.0350305149293,8701.3655569959,0.0,1.0
2015-07-15,19.54,19.77,19.5,19.5,8305,12.121881250604,12.2645646020697,12.097066754697,12.097066754697,13387.3362265378,0.0,1.0
2015-07-16,19.6,19.85,19.52,19.62,11891,12.1591029944646,12.3141935938838,12.1094740026505,12.1715102424182,19167.8284250164,0.0,1.0
2015-07-17,19.69,19.75,19.59,19.68,9952,12.2149356102556,12.2521573541162,12.1528993704879,12.2087319862788,16042.2360176403,0.0,1.0
2015-07-20,19.66,20.0,19.63,19.75,59451,12.1963247383253,12.4072479535354,12.177713866395,12.2521573541162,95832.6942810225,0.0,1.0
2015-07-21,19.39,19.69,19.18,19.69,27785,12.0288268909525,12.2149356102556,11.8985507874404,12.2149356102556,44788.3367916137,0.0,1.0
2015-07-22,19.55,19.989,19.45,19.58,7196,12.1280848745808,12.4004239671609,12.0660486348131,12.1466957465111,11599.6714613083,0.0,1.0
2015-07-23,18.94,19.94,18.75,19.72,23373,11.749663811998,12.3700262096747,11.6317949564394,12.2335464821859,37676.3647950471,0.0,1.0
2015-07-24,18.66,19.16,18.66,18.96,25287,11.5759623406485,11.8861435394869,11.5759623406485,11.7620710599515,40761.6581770571,0.0,1.0
2015-07-27,18.77,18.93,18.73,18.73,12754,11.6442022043929,11.7434601880212,11.6193877084859,11.6193877084859,20558.9507806457,0.0,1.0
2015-07-28,18.86,18.97,18.61,18.95,19238,11.7000348201838,11.7682746839283,11.5449442207646,11.7558674359747,31010.9059995345,0.0,1.0
2015-07-29,18.64,19.11,18.5,18.82,16319,11.563555092695,11.855125419603,11.4767043570202,11.6752203242768,26305.5917978168,0.0,1.0
2015-07-30,18.68,18.7,18.15,18.68,21525,11.588369588602,11.6007768365556,11.2595775178333,11.588369588602,34697.460840003,0.0,1.0
2015-07-31,19.01,19.53,18.45,18.78,53759,11.7930891798354,12.1156776266273,11.4456862371364,11.6504058283697,86657.4121857242,0.0,1.0
2015-08-03,18.95,19.43,18.78,18.93,10320,11.7558674359747,12.0536413868596,11.6504058283697,11.7434601880212,16635.4376710259,0.0,1.0
2015-08-04,18.97,19.0999,18.6794,18.93,15454,11.7682746839283,11.8488597593865,11.5879973711634,11.7434601880212,24911.2455201582,0.0,1.0
2015-08-05,18.75,19.2,18.72,18.95,17245,11.6317949564394,11.9109580353939,11.6131840845091,11.7558674359747,27798.2676973682,0.0,1.0
2015-08-06,18.67,19.4,18.53,18.71,16783,11.5821659646253,12.0350305149293,11.4953152289505,11.6069804605323,27053.5417086071,0.0,1.0
2015-08-07,18.61,18.9,18.52,18.71,10155,11.5449442207646,11.7248493160909,11.4891116049737,11.6069804605323,16369.4641036112,0.0,1.0
2015-08-10,18.93,19.1299,18.67,19.04,23241,11.7434601880212,11.8674706313168,11.5821659646253,11.8117000517657,37463.5859411155,0.0,1.0
2015-08-11,18.7,19.05,18.5401,18.72,29589,11.6007768365556,11.8179036757424,11.501580889167,11.6131840845091,47696.3144620137,0.0,1.0
2015-08-12,18.53,18.78,18.21,18.5,14980,11.4953152289505,11.6504058283697,11.2967992616939,11.4767043570202,24147.1759992216,0.0,1.0
2015-08-13,18.64,18.84,18.5,18.5,12151,11.563555092695,11.6876275722303,11.4767043570202,11.4767043570202,19586.9382888211,0.0,1.0
2015-08-14,18.84,18.98,18.58,18.68,13205,11.6876275722303,11.7744783079051,11.5263333488343,11.588369588602,21285.9451982457,0.0,1.0
2015-08-17,18.91,18.99,18.439,18.63,14762,11.7310529400677,11.7806819318818,11.4388622507619,11.5573514687182,23795.7684980313,0.0,1.0
2015-08-18,18.82,18.98,18.262,18.9,12882,11.6752203242768,11.7744783079051,11.3290581063731,11.7248493160909,20765.2817905188,0.0,1.0
2015-08-19,18.77,18.94,18.59,18.8,8743,11.6442022043929,11.749663811998,11.5325369728111,11.6628130763232,14093.3751509476,0.0,1.0
2015-08-20,18.47,18.87,18.45,18.65,15201,11.4580934850899,11.7062384441606,11.4456862371364,11.5697587166717,24503.4193834558,0.0,1.0
2015-08-21,18.46,18.8675,18.19,18.19,20544,11.4518898611131,11.7046875381664,11.2843920137404,11.2843920137404,33116.1270846468,0.0,1.0
2015-08-24,17.96,18.67,17.5,17.54,40057,11.1417086622748,11.5821659646253,10.8563419593434,10.8811564552505,64570.3223632052,0.0,1.0
2015-08-25,18.08,18.56,18.0,18.38,20885,11.216152149996,11.5139261008808,11.1665231581818,11.402260869299,33665.8057906369,0.0,1.0
2015-08-26,18.68,18.75,18.06,18.35,20738,11.588369588602,11.6317949564394,11.2037449020424,11.3836499973687,33428.8475214859,0.0,1.0
2015-08-27,18.57,18.9,18.21,18.75,20746,11.5201297248576,11.7248493160909,11.2967992616939,11.6317949564394,33441.7432096028,0.0,1.0
2015-08-28,18.73,18.89,18.35,18.45,11755,11.6193877084859,11.7186456921141,11.3836499973687,11.4456862371364,18948.6017270259,0.0,1.0
2015-08-31,18.55,18.6635,18.4,18.6,26481,11.507722476904,11.5781336090404,11.4146681172525,11.5387405967879,42686.3396285306,0.0,1.0
2015-09-01,18.46,18.78,18.3375,18.36,24297,11.4518898611131,11.6504058283697,11.3758954673977,11.3898536213455,39165.8167725693,0.0,1.0
2015-09-02,18.79,18.815,18.502,18.58,12465,11.6566094523465,11.6721185122884,11.4779450818156,11.5263333488343,20093.0940474163,0.0,1.0
2015-09-03,18.74,18.96,18.5,18.72,9880,11.6255913324626,11.7620710599515,11.4767043570202,11.6131840845091,15926.1748245868,0.0,1.0
2015-09-04,18.61,18.8,18.51,18.61,12123,11.5449442207646,11.6628130763232,11.482907980997,11.5449442207646,19541.8033804115,0.0,1.0
2015-09-08,18.75,18.9499,18.72,18.73,11417,11.6317949564394,11.755805399735,11.6131840845091,11.6193877084859,18403.7589040796,0.0,1.0
2015-09-09,18.59,18.93,18.52,18.83,11805,11.5325369728111,11.7434601880212,11.4891116049737,11.6814239482535,19029.1997777577,0.0,1.0
2015-09-10,18.66,18.747,18.53,18.54,5527,11.5759623406485,11.6299338692464,11.4953152289505,11.5015188529273,8909.30852788368,0.0,1.0
2015-09-11,18.94,18.97,18.5001,18.55,11474,11.749663811998,11.7682746839283,11.47676639326,11.507722476904,18495.6406819138,0.0,1.0
2015-09-14,18.94,18.94,18.8101,18.94,5359,11.749663811998,11.749663811998,11.6690787365398,11.749663811998,8638.49907742512,0.0,1.0
2015-09-15,18.97,19.15,18.86,18.86,15065,11.7682746839283,11.8799399155101,11.7000348201838,11.7000348201838,24284.1926854655,0.0,1.0
2015-09-16,18.68,19.0,18.6,18.92,10249,11.588369588602,11.7868855558586,11.5387405967879,11.7372565640444,16520.9884389868,0.0,1.0
2015-09-17,18.63,18.9899,18.46,18.66,14396,11.5573514687182,11.7806198956421,11.4518898611131,11.5759623406485,23205.7907666751,0.0,1.0
2015-09-18,18.47,18.61,18.1,18.44,26090,11.4580934850899,11.5449442207646,11.2285593979495,11.4394826131596,42056.0628718085,0.0,1.0
2015-09-21,18.81,18.89,18.49,18.62,21968,11.6690167003,11.7186456921141,11.4705007330434,11.5511478447414,35411.559569486,0.0,1.0
2015-09-22,18.63,18.92,18.29,18.72,10050,11.5573514687182,11.7372565640444,11.3464282535081,11.6131840845091,16200.2081970745,0.0,1.0
2015-09-23,18.63,18.7,18.44,18.63,6041,11.5573514687182,11.6007768365556,11.4394826131596,11.5573514687182,9737.8564894057,0.0,1.0
2015-09-24,18.94,18.96,18.33,18.58,8528,11.749663811998,11.7620710599515,11.3712427494152,11.5263333488343,13746.8035328012,0.0,1.0
2015-09-25,18.74,19.1,18.55,19.0,22045,11.6255913324626,11.8489217956263,11.507722476904,11.7868855558586,35535.6805676129,0.0,1.0
2015-09-28,18.83,18.95,18.7,18.7,22489,11.6814239482535,11.7558674359747,11.6007768365556,11.6007768365556,36251.3912581105,0.0,1.0
2015-09-29,18.88,18.93,18.44,18.44,8558,11.7124420681374,11.7434601880212,11.4394826131596,11.4394826131596,13795.1623632402,0.0,1.0
2015-09-30,19.1,19.163,18.85,18.85,12456,11.8489217956263,11.8880046266799,11.6938311962071,11.6938311962071,20078.5863982846,0.0,1.0
2015-10-01,18.85,19.01,18.61,19.01,9614,11.830310923696,11.9307273559395,11.6796862753306,11.9307273559395,15318.6083754578,0.22,1.0
2015-10-02,18.91,19.06,18.67,18.75,20359,11.8679670857873,11.9621074910157,11.7173424374219,11.7675506535437,32439.3122442217,0.0,1.0
2015-10-05,19.34,19.36,19.11,19.11,15367,12.1378362474419,12.1503883014724,11.9934876260918,11.9934876260918,24485.2355841129,0.0,1.0
2015-10-06,19.195,19.31,19.17,19.29,9047,12.0468338557212,12.1190081663962,12.0311437881831,12.1064561123658,14415.1705817316,0.0,1.0
2015-10-07,19.4,19.4,19.1572,19.34,7902,12.1754924095332,12.1754924095332,12.0231104736036,12.1378362474419,12590.7679824078,0.0,1.0
2015-10-08,19.71,19.89,19.35,19.39,15470,12.3700492470052,12.4830177332792,12.1441122744571,12.169216382518,24649.3521498162,0.0,1.0
2015-10-09,19.49,19.75,19.25,19.75,7927,12.2319766526703,12.3951533550661,12.0813520043049,12.3951533550661,12630.6021002969,0.0,1.0
2015-10-12,19.72,19.72,19.21,19.4,13520,12.3763252740204,12.3763252740204,12.056247896244,12.1754924095332,21542.2909544613,0.0,1.0
2015-10-13,20.09,20.24,19.5941,19.6,25435,12.6085382735837,12.702678678812,12.2973100938987,12.3010129498377,40527.2315404379,0.0,1.0
2015-10-14,20.1,20.15,19.8,19.99,18299,12.6148143005989,12.646194435675,12.4265334901422,12.5457780034314,29156.9809301543,0.0,1.0
2015-10-15,20.48,20.48,19.9197,20.22,21477,12.8533033271774,12.8533033271774,12.5016575335144,12.6901266247816,34220.6939962251,0.0,1.0
2015-10-16,20.33,20.58,20.25,20.57,16073,12.759162921949,12.9160635973296,12.7089547058272,12.9097875703144,25610.151073303,0.0,1.0
2015-10-19,20.53,20.69,20.2035,20.25,12159,12.8846834622535,12.9850998944971,12.6797711802064,12.7089547058272,19373.721576575,0.0,1.0
2015-10-20,20.66,20.66,20.41,20.5,10706,12.9662718134514,12.9662718134514,12.8093711380708,12.8658553812078,17058.5626448567,0.0,1.0
2015-10-21,20.2,20.76,20.2,20.72,16885,12.6775745707511,13.0290320836036,12.6775745707511,13.0039279755427,26903.9632223431,0.0,1.0
2015-10-22,20.53,20.7699,20.14,20.27,16951,12.8846834622535,13.0352453503487,12.6399184086598,12.7215067598577,27009.1252935705,0.0,1.0
2015-10-23,20.66,20.69,20.53,20.54,26483,12.9662718134514,12.9850998944971,12.8846834622535,12.8909594892687,42197.0777623519,0.0,1.0
2015-10-26,20.78,20.78,20.56,20.69,10909,13.0415841376341,13.0415841376341,12.9035115432991,12.9850998944971,17382.0156821167,0.0,1.0
2015-10-27,20.51,21.71,20.33,20.75,15665,12.872131408223,13.6252546500498,12.759162921949,13.0227560565884,24960.0582693518,0.0,1.0
2015-10-28,21.3,21.3,20.58,20.71,23555,13.3679375424257,13.3679375424257,12.9160635973296,12.9976519485275,37531.7058751727,0.0,1.0
2015-10-29,21.25,21.49,21.1201,21.22,15189,13.3365574073496,13.4871820557149,13.2550318164218,13.3177293263039,24201.616664742,0.0,1.0
2015-10-30,21.13,21.46,20.94,21.4,20033,13.2612450831669,13.4683539746692,13.1420005698776,13.4306978125779,31919.8753469469,0.0,1.0
2015-11-02,21.19,21.3,20.835,21.2,16089,13.2989012452582,13.3679375424257,13.0761022862178,13.3051772722734,25635.6449087521,0.0,1.0
2015-11-03,21.15,21.3,20.95,21.19,7190,13.2737971371973,13.3679375424257,13.1482765968929,13.2989012452582,11456.2923049243,0.0,1.0
2015-11-04,21.25,21.38,20.96,21.329,18968,13.3365574073496,13.4181457585475,13.1545526239081,13.3861380207698,30222.9419248684,0.0,1.0
2015-11-05,21.38,21.4,21.2,21.34,18038,13.4181457585475,13.4306978125779,13.3051772722734,13.3930416504866,28741.1127393914,0.0,1.0
2015-11-06,21.71,21.73,21.23,21.3,14496,13.6252546500498,13.6378067040803,13.3240053533191,13.3679375424257,23097.4149168544,0.0,1.0
2015-11-09,21.6,22.03,21.3301,21.75,18192,13.5562183528824,13.826087514537,13.3868283837415,13.6503587581107,28986.4909055887,0.0,1.0
2015-11-10,21.1,21.41,20.66,21.41,23110,13.2424170021212,13.4369738395931,12.9662718134514,13.4369738395931,36822.6585767456,0.0,1.0
2015-11-11,20.82,21.1,20.82,20.896,12349,13.066688245695,13.2424170021212,13.066688245695,13.1143860510107,19676.4608725327,0.0,1.0
2015-11-12,20.54,20.95,20.5,20.71,15127,12.8909594892687,13.1482765968929,12.8658553812078,12.9976519485275,24102.8280523769,0.0,1.0
2015-11-13,20.44,20.6,20.29,20.45,7319,12.8281992191165,12.92861565136,12.7340588138881,12.8344752461317,11661.8363532324,0.0,1.0
2015-11-16,20.63,20.63,20.31,20.49,11436,12.9474437324057,12.9474437324057,12.7466108679186,12.8595793541926,18221.7188872204,0.0,1.0
2015-11-17,20.56,20.86,20.5,20.56,13562,12.9035115432991,13.0917923537558,12.8658553812078,12.9035115432991,21609.2122725152,0.0,1.0
2015-11-18,20.73,20.76,20.5,20.57,12849,13.0102040025579,13.0290320836036,12.8658553812078,12.9097875703144,20473.1432303161,0.0,1.0
2015-11-19,20.88,20.93,20.56,20.57,14517,13.1043444077863,13.1357245428624,12.9035115432991,12.9097875703144,23130.8755758812,0.0,1.0
2015-11-20,21.3,21.3,20.75,20.98,12620,13.3679375424257,13.3679375424257,13.0227560565884,13.1671046779385,20108.2627104512,0.0,1.0
2015-11-23,21.74,21.8,21.27,21.37,20584,13.6440827310955,13.6817388931868,13.34910946138,13.4118697315322,32797.8193052242,0.0,1.0
2015-11-24,22.09,22.124,21.3,21.41,19876,13.8637436766283,13.8850821684801,13.3679375424257,13.4369738395931,31669.717086603,0.0,1.0
2015-11-25,22.09,22.21,21.87,21.87,8210,13.8637436766283,13.939056000811,13.7256710822934,13.7256710822934,13081.5243148023,0.0,1.0
2015-11-27,22.12,22.17,21.72,22.01,5850,13.882571757674,13.9139518927501,13.6315306770651,13.8135354605065,9321.18358606497,0.0,1.0
2015-11-30,22.19,22.3765,22.02,22.16,17236,13.9265039467806,14.0435518506145,13.8198114875218,13.9076758657349,27463.2342375069,0.0,1.0
2015-12-01,22.5,22.5,22.1101,22.16,14052,14.1210607842525,14.1210607842525,13.8763584909289,13.9076758657349,22389.9609831427,0.0,1.0
2015-12-02,22.27,22.48,22.23,22.48,5954,13.9767121629023,14.108508730222,13.9516080548414,14.108508730222,9486.89351648393,0.0,1.0
2015-12-03,21.97,22.5589,21.7,22.3,17765,13.7884313524456,14.1580265833721,13.6189786230346,13.995540243948,28306.1241720418,0.0,1.0
2015-12-04,22.17,22.36,22.06,22.06,7187,13.9139518927501,14.0331964060393,13.8449155955826,13.8449155955826,11451.5122107776,0.0,1.0
2015-12-07,21.57,22.31,21.555,22.15,14885,13.5373902718367,14.0018162709632,13.5279762313139,13.9013998387197,23717.2337912098,0.0,1.0
2015-12-08,21.2,21.56,21.15,21.51,13118,13.3051772722734,13.5311142448215,13.2737971371973,13.4997341097454,20901.7583388035,0.0,1.0
2015-12-09,21.3,21.43,20.91,21.23,10953,13.3679375424257,13.4495258936236,13.123172488832,13.3240053533191,17452.1237296016,0.0,1.0
2015-12-10,20.79,21.4,20.77,21.4,7121,13.0478601646493,13.4306978125779,13.0353081106188,13.4306978125779,11346.3501395502,0.0,1.0
2015-12-11,19.91,20.89,19.91,20.49,20184,12.4955697873096,13.1106204348015,12.4955697873096,12.8595793541926,32160.4734189976,0.0,1.0
2015-12-14,20.28,20.65,19.89,19.98,11439,12.7277827868729,12.9599957864362,12.4830177332792,12.5395019764162,18226.4989813671,0.0,1.0
2015-12-15,20.74,20.76,19.91,20.41,6608,13.0164800295732,13.0290320836036,12.4955697873096,12.8093711380708,10528.9540404645,0.0,1.0
2015-12-16,21.0,21.03,20.7,20.7,4361,13.179656731969,13.1984848130146,12.9913759215123,12.9913759215123,6948.6635245862,0.0,1.0
2015-12-17,20.9,21.39,20.9,21.06,17087,13.1168964618167,13.4244217855627,13.1168964618167,13.2173128940603,27225.8228948877,0.0,1.0
2015-12-18,20.92,21.1,20.507,20.81,56958,13.1294485158472,13.2424170021212,12.8702486001185,13.0604122186797,90754.8674692459,0.0,1.0
2015-12-21,20.97,21.02,20.69,21.02,14360,13.1608286509233,13.1922087859994,12.9850998944971,13.1922087859994,22880.7173155373,0.0,1.0
2015-12-22,20.96,21.0,20.74,20.98,9467,13.1545526239081,13.179656731969,13.0164800295732,13.1671046779385,15084.3837622696,0.0,1.0
2015-12-23,20.89,21.35,20.67,21.03,8118,13.1106204348015,13.3993176775018,12.9725478404666,13.1984848130146,12934.9347609702,0.0,1.0
2015-12-24,20.91,21.18,20.65,20.87,4766,13.123172488832,13.292625218243,12.9599957864362,13.0980683807711,7593.9762343907,0.0,1.0
2015-12-28,20.83,21.01,20.65,21.01,5621,13.0729642727102,13.1859327589842,12.9599957864362,13.1859327589842,8956.3030662002,0.0,1.0
2015-12-29,21.2,21.27,20.81,20.9999,33506,13.3051772722734,13.34910946138,13.0604122186797,13.1795939716988,53387.2781597768,0.0,1.0
2015-12-30,20.83,21.1899,20.83,21.06,8895,13.0729642727102,13.2988384849881,13.0729642727102,13.2173128940603,14172.9791449654,0.0,1.0
2015-12-31,20.47,20.97,20.46,20.97,17912,12.8470273001621,13.1608286509233,12.8407512731469,13.1608286509233,28540.3487852302,0.0,1.0
2016-01-04,19.65,20.46,19.6,20.46,23288,12.3323930849138,12.8407512731469,12.3010129498377,12.8407512731469,37106.2774961165,0.0,1.0
2016-01-05,19.94,20.5,19.55,19.55,10315,12.6524704626902,13.007805641181,12.4050048919556,12.4050048919556,16256.2007638362,0.22,1.0
2016-01-06,20.37,20.42,19.73,19.73,12020,12.9253171176028,12.9570434728252,12.5192197707562,12.5192197707562,18943.2412197103,0.0,1.0
2016-01-07,19.35,20.19,19.06,20.08,16935,12.278099471066,12.8111022388022,12.0940866107761,12.7413042573129,26689.1672259395,0.0,1.0
2016-01-08,19.02,19.79,19.0,19.51,12326,12.0687055265982,12.557291397023,12.0560149845092,12.3796238077776,19425.4901226413,0.0,1.0
2016-01-11,18.91,19.4099,18.53,19.02,13048,11.9989075451089,12.3161076446224,11.7577872454187,12.0687055265982,20563.3453772696,0.0,1.0
2016-01-12,18.55,19.37,18.5,19.25,20260,11.7704777875077,12.2907900131549,11.7387514322853,12.2146467606212,31929.2901090957,0.0,1.0
2016-01-13,18.13,19.15,18.015,18.93,17756,11.5039764036396,12.1511940501764,11.4310057866281,12.0115980871979,27983.0441844572,0.0,1.0
2016-01-14,18.5,18.84,18.04,18.28,18797,11.7387514322853,11.9544906477976,11.4468689642393,11.5991554693068,29623.636040507,0.0,1.0
2016-01-15,17.81,18.36,17.75,18.07,17177,11.3009277302163,11.6499176376626,11.2628561039494,11.4659047773727,27070.5536132249,0.0,1.0
2016-01-19,17.84,18.8,17.61,18.37,21152,11.3199635433497,11.9291095636197,11.1740223093267,11.6562629087071,33335.0614209079,0.0,1.0
2016-01-20,18.42,18.5,17.37,17.78,22960,11.6879892639295,11.7387514322853,11.0217358042592,11.2818919170829,36184.4274878991,0.0,1.0
2016-01-21,18.25,18.6999,18.0,18.5,15226,11.5801196561733,11.8655934004644,11.4214878800614,11.7387514322853,23995.8228628377,0.0,1.0
2016-01-22,18.45,18.62,18.31,18.55,11861,11.7070250770629,11.814894684819,11.6181912824402,11.7704777875077,18692.660907403,0.0,1.0
2016-01-25,18.19,18.92,18.13,18.46,19239,11.5420480299065,12.0052528161534,11.5039764036396,11.7133703481074,30320.2177891851,0.0,1.0
2016-01-26,18.68,18.95,17.9,18.37,14832,11.8529663110859,12.0242886292868,11.3580351696166,11.6562629087071,23374.8880008938,0.0,1.0
2016-01-27,18.11,18.76,17.86,18.23,55146,11.4912858615506,11.9037284794417,11.3326540854387,11.5674291140844,86908.8169968508,0.0,1.0
2016-01-28,18.4,18.63,17.9,18.63,21793,11.6752987218405,11.8212399558635,11.3580351696166,11.8212399558635,34345.2625541719,0.0,1.0
2016-01-29,19.11,19.2,18.13,18.58,61783,12.1258129659985,12.1829204053988,11.5039764036396,11.7895136006411,97368.5750646722,0.0,1.0
2016-02-01,19.25,19.95,18.51,18.9,22968,12.2146467606212,12.6588157337347,11.7450967033298,11.9925622740644,36197.0353023549,0.0,1.0
2016-02-02,19.5,19.78,18.91,19.19,19077,12.3732785367332,12.5509461259786,11.9989075451089,12.1765751343543,30064.9095464569,0.0,1.0
2016-02-03,19.03,19.7,18.925,19.7,16446,12.0750507976427,12.5001839576227,12.0084254516756,12.5001839576227,25918.514567334,0.0,1.0
2016-02-04,18.78,19.4,18.765,19.05,6685,11.9164190215307,12.3098258262884,11.906901114964,12.0877413397316,10535.404954556,0.0,1.0
2016-02-05,18.06,18.9,18.05,18.76,23931,11.4595595063282,11.9925622740644,11.4532142352838,11.9037284794417,37714.7009674616,0.0,1.0
2016-02-08,18.7,18.8,17.91,17.99,18604,11.8656568531749,11.9291095636197,11.3643804406611,11.4151426090169,29319.4725167628,0.0,1.0
2016-02-09,18.9,19.165,18.65,18.65,7004,11.9925622740644,12.1607119567431,11.8339304979525,11.8339304979525,11038.1415559776,0.0,1.0
2016-02-10,18.56,18.99,18.49,18.97,3077,11.7768230585522,12.0496697134648,11.7324061612408,12.0369791713758,4849.28063502898,0.0,1.0
2016-02-11,18.37,18.77,17.75,18.29,10321,11.6562629087071,11.9100737504862,11.2628561039494,11.6055007403513,16265.656624678,0.0,1.0
2016-02-12,18.33,18.68,18.13,18.54,12399,11.6308818245292,11.8529663110859,11.5039764036396,11.7641325164632,19540.5364295497,0.0,1.0
2016-02-16,18.83,18.87,18.2879,18.53,11409,11.9481453767531,11.973526460931,11.6041682334319,11.7577872454187,17980.3193906551,0.0,1.0
2016-02-17,18.86,19.0,18.54,18.78,24172,11.9671811898865,12.0560149845092,11.7641325164632,11.9164190215307,38094.5113779399,0.0,1.0
2016-02-18,18.78,19.0,18.61,18.95,17120,11.9164190215307,12.0560149845092,11.8085494137746,12.0242886292868,26980.722935228,0.0,1.0
2016-02-19,18.77,19.0,18.38,18.38,24958,11.9100737504862,12.0560149845092,11.6626081797516,11.6626081797516,39333.2291482138,0.0,1.0
2016-02-22,18.87,19.0,18.76,19.0,14377,11.973526460931,12.0560149845092,11.9037284794417,12.0560149845092,22657.818553725,0.0,1.0
2016-02-23,18.54,18.91,18.51,18.9,26320,11.7641325164632,11.9989075451089,11.7450967033298,11.9925622740644,41479.7095592991,0.0,1.0
2016-02-24,18.73,18.87,18.46,18.6,5519,11.8846926663083,11.973526460931,11.7133703481074,11.8022041427301,8697.8159976357,0.0,1.0
2016-02-25,18.96,18.98,18.65,18.75,8154,12.0306339003313,12.0433244424203,11.8339304979525,11.8973832083973,12850.5148839865,0.0,1.0
2016-02-26,19.04,19.3,18.95,19.0,17716,12.0813960686871,12.2463731158436,12.0242886292868,12.0560149845092,27920.0051121787,0.0,1.0
2016-02-29,18.86,19.1,18.79,19.1,19354,11.9671811898865,12.119467694954,11.9227642925752,12.119467694954,30501.4551219862,0.0,1.0
2016-03-01,19.06,19.1,18.76,18.88,17290,12.0940866107761,12.119467694954,11.9037284794417,11.9798717319755,27248.6389924119,0.0,1.0
2016-03-02,19.09,19.1,18.94,18.94,11323,12.1131224239095,12.119467694954,12.0179433582424,12.0179433582424,17844.7853852563,0.0,1.0
2016-03-03,19.09,19.47,18.852,19.09,77617,12.1131224239095,12.3542427235997,11.962104973051,12.1131224239095,122322.591826145,0.0,1.0
2016-03-04,18.89,19.35,18.67,19.16,28559,11.98621700302,12.278099471066,11.8466210400414,12.1575393212209,45008.3216300919,0.0,1.0
2016-03-07,19.15,19.18,18.91,18.9529,12484,12.1511940501764,12.1702298633098,11.9989075451089,12.0261287578897,19674.4944581417,0.0,1.0
2016-03-08,18.86,19.385,18.8501,18.97,17119,11.9671811898865,12.3003079197217,11.9608993715525,12.0369791713758,26979.146958421,0.0,1.0
2016-03-09,18.87,19.02,18.61,18.99,10176,11.973526460931,12.0687055265982,11.8085494137746,12.0496697134648,16037.1399876682,0.0,1.0
2016-03-10,18.88,19.0,18.61,18.85,21961,11.9798717319755,12.0560149845092,11.8085494137746,11.9608359188421,34610.0266577418,0.0,1.0
2016-03-11,18.91,19.17,18.78,18.93,31360,11.9989075451089,12.1638845922654,11.9164190215307,12.0115980871979,49422.632666399,0.0,1.0
2016-03-14,18.71,18.94,18.685,18.88,6487,11.8720021242194,12.0179433582424,11.8561389466082,11.9798717319755,10223.361546777,0.0,1.0
2016-03-15,18.58,18.81,18.55,18.61,9776,11.7895136006411,11.9354548346641,11.7704777875077,11.8085494137746,15406.7492648825,0.0,1.0
2016-03-16,18.64,18.8,18.55,18.59,10154,11.827585226908,11.9291095636197,11.7704777875077,11.7958588716856,16002.468497915,0.0,1.0
2016-03-17,18.75,18.8425,18.6,18.82,8060,11.8973832083973,11.9560769655587,11.8022041427301,11.9418001057086,12702.3730641318,0.0,1.0
2016-03-18,18.96,18.99,18.64,18.87,26255,12.0306339003313,12.0496697134648,11.827585226908,11.973526460931,41377.2710668464,0.0,1.0
2016-03-21,18.89,19.0,18.87,19.0,10998,11.98621700302,12.0560149845092,11.973526460931,12.0560149845092,17332.5929229928,0.0,1.0
2016-03-22,18.89,18.92,18.8,18.88,6442,11.98621700302,12.0052528161534,11.9291095636197,11.9798717319755,10152.4425904637,0.0,1.0
2016-03-23,18.62,18.88,18.6,18.88,15456,11.814894684819,11.9798717319755,11.8022041427301,11.9798717319755,24358.2975284395,0.0,1.0
2016-03-24,18.64,18.7,18.5,18.63,10783,11.827585226908,11.8656568531749,11.7387514322853,11.8212399558635,16993.7579094955,0.0,1.0
2016-03-28,18.84,18.94,18.66,18.78,16788,11.9544906477976,12.0179433582424,11.840275768997,11.9164190215307,26457.4986353158,0.0,1.0
2016-03-29,19.26,19.27,18.7601,18.78,22677,12.2209920316657,12.2273373027102,11.9037919321522,11.9164190215307,35738.4260515282,0.0,1.0
2016-03-30,19.53,19.74,19.35,19.35,19753,12.3923143498666,12.5255650418006,12.278099471066,12.278099471066,31130.2698679648,0.0,1.0
2016-03-31,19.51,19.9899,19.31,19.9899,18609,12.3796238077776,12.6841333652022,12.2527183868881,12.6841333652022,29327.3524007978,0.0,1.0
2016-04-01,19.92,20.0,19.41,19.46,27767,12.6397799206013,12.6905420889571,12.3161710973329,12.3478974525552,43760.1479989762,0.0,1.0
2016-04-04,19.41,19.914,19.319,19.8,29514,12.4557670603114,12.7791934692963,12.3973706253558,12.7060374958354,45992.0884218654,0.22,1.0
2016-04-05,18.88,19.3899,18.79,19.321,16474,12.1156559556249,12.4428685070959,12.0579012397347,12.3986540634867,25671.6698740194,0.0,1.0
2016-04-06,19.02,19.19,18.725,18.96,14945,12.2054966247873,12.3145888659132,12.0161895004807,12.1669934808606,23289.0073004263,0.0,1.0
2016-04-07,18.77,18.9,18.5,18.9,13724,12.0450668584258,12.1284903369338,11.8718027107553,12.1284903369338,21386.3055330244,0.0,1.0
2016-04-08,18.73,18.9999,18.5897,18.87,11796,12.0193980958079,12.1925980715719,11.9293649109258,12.1092387649704,18381.8755514104,0.0,1.0
2016-04-11,18.64,18.9372,18.64,18.91,10551,11.9616433799178,12.1523622861684,11.9616433799178,12.1349075275883,16441.7742406689,0.0,1.0
2016-04-12,18.98,19.0,18.58,18.58,12113,12.1798278621695,12.1926622434784,11.923140235991,11.923140235991,18875.8611863541,0.0,1.0
2016-04-13,19.39,19.4,18.98,19.0,20382,12.4429326790025,12.4493498696569,12.1798278621695,12.1926622434784,31761.5621811499,0.0,1.0
2016-04-14,19.48,19.94,19.36,19.36,16059,12.5006873948926,12.7958781649979,12.4236811070391,12.4236811070391,25024.9694371057,0.0,1.0
2016-04-15,19.62,19.93,19.36,19.36,14330,12.5905280640551,12.7894609743434,12.4236811070391,12.4236811070391,22330.6440023491,0.0,1.0
2016-04-18,19.76,19.79,19.44,19.44,14216,12.6803687332176,12.6996203051809,12.4750186322748,12.4750186322748,22152.996171486,0.0,1.0
2016-04-19,19.79,19.8,19.56,19.57,8736,12.6996203051809,12.7060374958354,12.5520249201283,12.5584421107828,13613.4337756122,0.0,1.0
2016-04-20,19.54,19.95,19.42,19.7,12450,12.5391905388194,12.8022953556523,12.4621842509658,12.6418655892908,19401.0131074143,0.0,1.0
2016-04-21,19.29,19.9698,18.91,19.69,25186,12.3787607724578,12.8150013931482,12.1349075275883,12.6354483986363,39247.7041062921,0.0,1.0
2016-04-22,19.48,19.78,19.2,19.2,9415,12.5006873948926,12.6932031145265,12.3210060565677,12.3210060565677,14671.5291892615,0.0,1.0
2016-04-25,19.39,19.5,18.9376,19.5,7811,12.4429326790025,12.5135217762015,12.1526189737946,12.5135217762015,12171.9930427319,0.0,1.0
2016-04-26,19.99,20.04,19.53,19.53,10871,12.8279641182702,12.8600500715425,12.5327733481649,12.5327733481649,16940.4348185302,0.0,1.0
2016-04-27,20.01,20.19,19.8,19.99,15790,12.8407984995791,12.9563079313594,12.7060374958354,12.8279641182702,24605.7828888411,0.0,1.0
2016-04-28,19.76,20.19,19.31,19.31,8349,12.6803687332176,12.9563079313594,12.3915951537668,12.3915951537668,13010.3661392611,0.0,1.0
2016-04-29,19.85,20.5,19.71,19.86,9012,12.7381234491077,13.1552408416478,12.6482827799452,12.7445406397622,14043.5285240175,0.0,1.0
2016-05-02,20.01,20.35,19.7809,20.06,10867,12.8407984995791,13.0589829818308,12.6937806616854,12.8728844528514,16934.2015613069,0.0,1.0
2016-05-03,19.7,19.79,19.59,19.77,10917,12.6418655892908,12.6996203051809,12.5712764920917,12.686785923872,17012.1172765977,0.0,1.0
2016-05-04,19.72,19.86,19.39,19.67,11703,12.6546999705997,12.7445406397622,12.4429326790025,12.6226140173274,18236.9523209694,0.0,1.0
2016-05-05,19.6,19.71,19.41,19.62,11210,12.5776936827462,12.6482827799452,12.4557670603114,12.5905280640551,17468.7033682019,0.0,1.0
2016-05-06,19.7,19.77,19.394,19.55,8402,12.6418655892908,12.686785923872,12.4454995552642,12.5456077294739,13092.9567974694,0.0,1.0
2016-05-09,19.69,19.895,19.51,19.72,8335,12.6354483986363,12.7670008070528,12.519938966856,12.6546999705997,12988.5497389798,0.0,1.0
2016-05-10,19.8,19.865,19.44,19.7,6220,12.7060374958354,12.7477492350894,12.4750186322748,12.6418655892908,9692.71498217806,0.0,1.0
2016-05-11,19.45,19.8,19.32,19.75,6589,12.4814358229292,12.7060374958354,12.3980123444212,12.6739515425631,10267.7329610243,0.0,1.0
2016-05-12,19.39,19.7899,19.32,19.59,5757,12.4429326790025,12.6995561332744,12.3980123444212,12.5712764920917,8971.21545858502,0.0,1.0
2016-05-13,19.32,19.4799,19.27,19.46,5409,12.3980123444212,12.5006232229861,12.3659263911489,12.4878530135837,8428.92208016096,0.0,1.0
2016-05-16,19.47,19.5,19.27,19.27,8135,12.4942702042382,12.5135217762015,12.3659263911489,12.3659263911489,12676.8868778164,0.0,1.0
2016-05-17,19.25,19.5,19.25,19.47,19671,12.35309200984,12.5135217762015,12.35309200984,12.4942702042382,30653.6007097145,0.0,1.0
2016-05-18,19.5,19.5,19.175,19.175,10718,12.5135217762015,12.5135217762015,12.3049630799315,12.3049630799315,16702.0127297403,0.0,1.0
2016-05-19,19.24,19.5,19.14,19.5,5127,12.3466748191855,12.5135217762015,12.2825029126409,12.5135217762015,7989.47744592073,0.0,1.0
2016-05-20,19.5,19.5,19.28,19.28,12955,12.5135217762015,12.5135217762015,12.3723435818034,12.3723435818034,20187.9618318516,0.0,1.0
2016-05-23,19.36,19.5,19.36,19.45,11807,12.4236811070391,12.5135217762015,12.4236811070391,12.4814358229292,18399.0170087743,0.0,1.0
2016-05-24,20.07,20.3516,19.45,19.48,27682,12.8793016435059,13.0600097323356,12.4814358229292,12.5006873948926,43137.2566136098,0.0,1.0
2016-05-25,20.41,20.53,19.95,20.02,19798,13.0974861257576,13.1744924136112,12.8022953556523,12.8472156902336,30851.5066265533,0.0,1.0
2016-05-26,20.02,20.47,20.02,20.26,7495,12.8472156902336,13.1359892696844,12.8472156902336,13.0012282659407,11679.565722094,0.0,1.0
2016-05-27,20.05,20.242,19.81,20.0,7898,12.866467262197,12.9896773227626,12.7124546864899,12.8343813089247,12307.566387338,0.0,1.0
2016-05-31,20.15,20.31,19.92,20.31,12665,12.9306391687416,13.033314219213,12.783043783689,13.033314219213,19736.0506831648,0.0,1.0
2016-06-01,20.42,20.45,19.91,19.91,5726,13.1039033164121,13.1231548883755,12.7766265930345,12.7766265930345,8922.90771510473,0.0,1.0
2016-06-02,20.35,20.54,20.01,20.018,15885,13.0589829818308,13.1809096042656,12.8407984995791,12.8459322521027,24753.8227478937,0.0,1.0
2016-06-03,19.95,20.688,19.93,20.27,30033,12.8022953556523,13.2758840259517,12.7894609743434,13.0076454565951,46800.8535465843,0.0,1.0
2016-06-06,20.59,20.6775,20.05,20.23,10295,13.2129955575379,13.2691459757645,12.866467262197,12.9819766939773,16042.84577838,0.0,1.0
2016-06-07,20.7,20.8699,20.47,20.47,11221,13.283584654737,13.3926127239563,13.1359892696844,13.1359892696844,17485.8448255659,0.0,1.0
2016-06-08,20.96,21.08,20.68,20.8,6153,13.450431611753,13.5274378996066,13.2707502734281,13.3477565612816,9588.30792368838,0.0,1.0
2016-06-09,20.83,20.95,20.4801,20.9,13505,13.367008133245,13.4440144210986,13.1424706322454,13.4119284678263,21045.0347000506,0.0,1.0
2016-06-10,20.87,21.06,20.7601,20.7894,14300,13.3926768958629,13.5146035182977,13.3221519705703,13.3409543391879,22283.8945731746,0.0,1.0
2016-06-13,20.5,20.98,20.46,20.8,16173,13.1552408416478,13.463265993062,13.1295720790299,13.3477565612816,25202.6172679687,0.0,1.0
2016-06-14,20.42,20.6,20.26,20.6,7223,13.1039033164121,13.2194127481924,13.0012282659407,13.2194127481924,11255.7042309119,0.0,1.0
2016-06-15,20.59,20.8899,20.26,20.26,10617,13.2129955575379,13.4054471052653,13.0012282659407,13.0012282659407,16544.6229848528,0.0,1.0
2016-06-16,20.73,20.83,20.35,20.35,7577,13.3028362267004,13.367008133245,13.0589829818308,13.0589829818308,11807.3474951709,0.0,1.0
2016-06-17,20.87,20.9465,20.6101,20.79,28998,13.3926768958629,13.4417684043695,13.2258941107534,13.3413393706272,45187.9982400641,0.0,1.0
2016-06-20,21.16,21.5,21.0655,21.1,14194,13.5787754248423,13.796959907094,13.5181329731576,13.5402722809155,22118.7132567581,0.0,1.0
2016-06-21,21.25,21.35,20.9,20.93,9348,13.6365301407324,13.7007020472771,13.4119284678263,13.4311800397897,14567.1221307718,0.0,1.0
2016-06-22,20.92,21.3,20.88,21.065,11893,13.4247628491352,13.6686160940048,13.3990940865173,13.5178121136249,18533.0320390745,0.0,1.0
2016-06-23,21.5,21.54,21.0,21.07,12509,13.796959907094,13.8226286697119,13.4761003743709,13.5210207089521,19492.9536514575,0.0,1.0
2016-06-24,21.64,21.79,20.26,20.55,68760,13.8868005762565,13.9830584360734,13.0012282659407,13.1873267949201,107149.691667936,0.0,1.0
2016-06-27,20.69,21.2,20.66,21.2,18273,13.2771674640826,13.6044441874601,13.2579158921192,13.6044441874601,28475.0773101831,0.0,1.0
2016-06-28,20.7,21.2199,20.61,21.01,15182,13.283584654737,13.6172143968625,13.2258299388469,13.4825175650254,23658.3277909047,0.0,1.0
2016-06-29,20.96,20.98,20.81,20.81,11085,13.450431611753,13.463265993062,13.3541737519361,13.3541737519361,17273.9140799749,0.0,1.0
2016-06-30,21.54,21.54,21.1,21.1,20120,13.8226286697119,13.8226286697119,13.5402722809155,13.5402722809155,31353.283833026,0.0,1.0
2016-07-01,21.29,21.5799,21.2022,21.25,8560,13.8097942884029,13.9978384107236,13.7528426708115,13.7838482211631,13196.6049742712,0.23,1.0
2016-07-05,20.68,21.25,20.564,21.25,11600,13.4141167629954,13.7838482211631,13.3388731679999,13.7838482211631,17883.249731489,0.0,1.0
2016-07-06,21.07,21.2066,20.61,20.61,20539,13.6670909185838,13.7556967382079,13.3687111453257,13.3687111453257,31664.1436409529,0.0,1.0
2016-07-07,20.93,21.4123,20.8281,21.13,30126,13.5762796832444,13.8891243889887,13.5101820769509,13.7060100194436,46444.0328802446,0.0,1.0
2016-07-08,21.62,21.63,21.03,21.03,19066,14.0238493431316,14.0303358599415,13.641144851344,13.641144851344,29393.2792569456,0.0,1.0
2016-07-11,22.21,22.5,21.63,22.09,33404,14.4065538349192,14.594662822408,14.0303358599415,14.3287156331997,51497.5925888498,0.0,1.0
2016-07-12,22.5,22.7694,22.25,22.25,17830,14.594662822408,14.7694095852683,14.432499902159,14.432499902159,27487.7881648662,0.0,1.0
2016-07-13,22.67,22.75,22.17,22.45,19073,14.7049336081773,14.756825742657,14.3806077676793,14.5622302383582,29404.0708731629,0.0,1.0
2016-07-14,22.69,23.37,22.56,22.7,58560,14.7179066417972,15.1589897848744,14.6335819232677,14.7243931586072,90279.5779548273,0.0,1.0
2016-07-15,22.74,22.94,22.5152,22.94,7801,14.750339225847,14.8800695620462,14.6045223279591,14.8800695620462,12026.4854444264,0.0,1.0
2016-07-18,22.8,22.95,22.49,22.5915,19253,14.7892583267068,14.8865560788561,14.588176305598,14.6540144512191,29681.5695758928,0.0,1.0
2016-07-19,22.68,22.95,22.47,22.8,17225,14.7114201249872,14.8865560788561,14.5752032719781,14.7892583267068,26555.0841918016,0.0,1.0
2016-07-20,22.72,22.85,22.46,22.64,7511,14.7373661922271,14.8216909107566,14.5687167551681,14.6854740577474,11579.4042011391,0.0,1.0
2016-07-21,21.94,22.84,21.91,22.84,8050,14.2314178810503,14.8152043939466,14.2119583306204,14.8152043939466,12410.3586498695,0.0,1.0
2016-07-22,22.28,22.5,22.15,22.34,17476,14.4519594525889,14.594662822408,14.3676347340594,14.4908785534486,26942.0407161639,0.0,1.0
2016-07-25,22.07,22.5034,21.9,22.47,6865,14.3157425995797,14.5968682381234,14.2054718138104,14.5752032719781,10583.4921902304,0.0,1.0
2016-07-26,22.3,22.37,22.05,22.37,7117,14.4649324862088,14.5103381038785,14.3027695659598,14.5103381038785,10971.9903740523,0.0,1.0
2016-07-27,22.19,22.499,21.9901,22.23,11343,14.3935808012993,14.594014170727,14.2639153302682,14.4195268685391,17487.0432503689,0.0,1.0
2016-07-28,22.06,22.66,21.851,22.25,10178,14.3092560827698,14.6984470913673,14.1736878814416,14.432499902159,15691.009979922,0.0,1.0
2016-07-29,22.05,22.29,22.04,22.14,16429,14.3027695659598,14.4584459693988,14.2962830491499,14.3611482172495,25327.9232619511,0.0,1.0
2016-08-01,22.22,22.32,21.99,22.13,12073,14.4130403517291,14.4779055198287,14.2638504651001,14.3546617004395,18612.4546558851,0.0,1.0
2016-08-02,21.73,22.28,21.73,22.22,18184,14.0952010280411,14.4519594525889,14.0952010280411,14.4130403517291,28033.5356135687,0.0,1.0
2016-08-03,21.91,21.976,21.45,21.83,7364,14.2119583306204,14.2547693415661,13.9135785573623,14.1600661961407,11352.7802605763,0.0,1.0
2016-08-04,21.61,22.01,21.6,22.01,7653,14.0173628263216,14.27682349872,14.0108763095117,14.27682349872,11798.3198444039,0.0,1.0
2016-08-05,21.96,22.005,21.66,21.75,11076,14.2443909146702,14.273580240315,14.0497954103714,14.108174061661,17075.4201746528,0.0,1.0
2016-08-08,21.42,21.95,21.132,21.242,22246,13.8941190069324,14.2379043978602,13.7073073228056,13.7786590077151,34295.756338509,0.0,1.0
2016-08-09,21.3,21.47,21.18,21.45,14126,13.8162808052129,13.9265515909822,13.7384426034934,13.9135785573623,21777.4815264667,0.0,1.0
2016-08-10,20.65,21.4205,20.52,21.29,17569,13.3946572125655,13.8944433327729,13.3103324940361,13.8097942884029,27085.4150459079,0.0,1.0
2016-08-11,20.52,20.8,20.31,20.8,15243,13.3103324940361,13.4919549647149,13.1741156410269,13.4919549647149,23499.5151428523,0.0,1.0
2016-08-12,20.48,21.214,20.27,20.37,5607,13.2843864267962,13.7604967606472,13.1481695737871,13.2130347418867,8644.08459003958,0.0,1.0
2016-08-15,20.72,21.75,20.5,21.75,15155,13.4400628302353,14.108174061661,13.2973594604162,14.108174061661,23363.8491104065,0.0,1.0
2016-08-16,20.77,20.98,20.64,20.6787,12878,13.4724954142851,13.6087122672942,13.3881706957556,13.4132735158101,19853.4905208719,0.0,1.0
2016-08-17,20.72,20.93,20.71,20.93,6859,13.4400628302353,13.5762796832444,13.4335763134253,13.5762796832444,10574.2422334726,0.0,1.0
2016-08-18,20.75,20.8,20.69,20.7,8307,13.4595223806651,13.4919549647149,13.4206032798054,13.4270897966153,12806.5651309896,0.0,1.0
2016-08-19,20.65,20.92,20.6,20.74,16735,13.3946572125655,13.5697931664344,13.3622246285158,13.4530358638552,25799.6710565922,0.0,1.0
2016-08-22,21.14,21.39,20.7,20.7,29467,13.7124965362535,13.8746594565025,13.4270897966153,13.4270897966153,45428.079296361,0.0,1.0
2016-08-23,21.53,21.74,21.13,21.13,8606,13.965470691842,14.1016875448511,13.7060100194436,13.7060100194436,13267.5213094133,0.0,1.0
2016-08-24,21.66,22.03,21.6003,21.7,6647,14.0497954103714,14.2897965323399,14.011070905016,14.0757414776113,10247.4104280351,0.0,1.0
2016-08-25,22.07,22.09,21.6322,21.763,11582,14.3157425995797,14.3287156331997,14.0317628936397,14.116606533514,17855.499861216,0.0,1.0
2016-08-26,22.16,22.31,22.0,22.17,8634,14.3741212508694,14.4714190030188,14.27033698191,14.3806077676793,13310.6877742824,0.0,1.0
2016-08-29,22.34,22.35,22.031,22.26,8879,14.4908785534486,14.4973650702586,14.2904451840209,14.438986418969,13688.3943418872,0.0,1.0
2016-08-30,22.58,22.69,22.35,22.35,12973,14.6465549568877,14.7179066417972,14.4973650702586,14.4973650702586,19999.948169535,0.0,1.0
2016-08-31,22.51,22.62,22.3,22.5,11861,14.6011493392179,14.6725010241275,14.4649324862088,14.594662822408,18285.6228504476,0.0,1.0
2016-09-01,22.75,22.83,22.3,22.34,7806,14.756825742657,14.8087178771366,14.4649324862088,14.4908785534486,12034.1937417244,0.0,1.0
2016-09-02,22.85,22.886,22.78,22.85,3580,14.8216909107566,14.8450423712724,14.7762852930868,14.8216909107566,5519.14086540779,0.0,1.0
2016-09-06,23.05,23.15,22.88,23.15,6086,14.9514212469557,15.0162864150553,14.8411504611864,15.0162864150553,9382.5394711933,0.0,1.0
2016-09-07,23.29,23.43,23.04,23.08,13457,15.1070976503948,15.1979088857342,14.9449347301458,14.9708807973856,20746.1113479868,0.0,1.0
2016-09-08,23.22,23.399,23.0601,23.31,4648,15.061692032725,15.1778006836233,14.9579726289338,15.1200706840147,7165.6331682725,0.0,1.0
2016-09-09,22.85,23.2,22.81,22.99,11124,14.8216909107566,15.0487189991051,14.7957448435167,14.912502146096,17149.419828714,0.0,1.0
2016-09-12,23.1,23.139,22.586,22.84,6914,14.9838538310055,15.0091512465644,14.6504468669736,14.8152043939466,10659.0335037513,0.0,1.0
2016-09-13,22.75,23.07,22.74,23.07,9562,14.756825742657,14.9643942805757,14.750339225847,14.9643942805757,14741.3477528015,0.0,1.0
2016-09-14,22.87,22.99,22.7156,22.7156,3606,14.8346639443765,14.912502146096,14.7345121248307,14.7345121248307,5559.22401135769,0.0,1.0
2016-09-15,22.92,23.07,22.71,22.9,6420,14.8670965284263,14.9643942805757,14.7308796754171,14.8541234948063,9897.45373070337,0.0,1.0
2016-09-16,22.99,23.03,22.75,22.93,33268,14.912502146096,14.9384482133358,14.756825742657,14.8735830452362,51287.9269023427,0.0,1.0
2016-09-19,23.19,23.22,22.82,22.99,18123,15.0422324822952,15.061692032725,14.8022313603267,14.912502146096,27939.4943865323,0.0,1.0
2016-09-20,23.23,23.58,23.0996,23.22,15435,15.068178549535,15.2952066378836,14.9835943703331,15.061692032725,23795.5137590976,0.0,1.0
2016-09-21,23.5,23.53,22.8601,23.25,18099,15.2433145034039,15.2627740538338,14.8282422927346,15.0811515831549,27902.4945595017,0.0,1.0
2016-09-22,23.91,24.1,23.5,23.57,11464,15.5092616926122,15.6325055120014,15.2433145034039,15.2887201210736,17673.5840449819,0.0,1.0
2016-09-23,24.09,24.24,23.91,23.93,14190,15.6260189951915,15.7233167473409,15.5092616926122,15.5222347262321,21876.1477318818,0.0,1.0
2016-09-26,23.75,24.03,23.6265,24.02,8911,15.4054774236529,15.5870998943317,15.3253689410499,15.5806133775218,13737.7274445947,0.0,1.0
2016-09-27,24.22,24.25,23.35,23.35,20976,15.7103437137209,15.7298032641508,15.1460167512545,15.1460167512545,32337.848824803,0.0,1.0
2016-09-28,24.32,24.66,24.0301,24.25,13661,15.7752088818205,15.9957504533591,15.5871647594998,15.7298032641508,21060.6098777476,0.0,1.0
2016-09-29,23.81,24.65,23.76,24.26,15385,15.4443965245126,15.9892639365492,15.4119639404628,15.7362897809608,23718.4307861171,0.0,1.0
2016-09-30,23.97,24.01,23.8192,23.94,22310,15.548180793472,15.5741268607118,15.4503641199778,15.5287212430421,34394.422543924,0.0,1.0
2016-10-03,23.27,23.8,23.26,23.8,13836,15.2433145034039,15.5904978590895,15.2367638740513,15.5904978590895,21121.6346633866,0.23,1.0
2016-10-04,22.95,23.75,22.84,23.43,12929,15.033694364122,15.5577447123267,14.9616374412439,15.3481245730448,19737.0348773436,0.0,1.0
2016-10-05,22.92,23.11,22.72,23.07,7379,15.0140424760643,15.138504433763,14.8830298890132,15.1123019163527,11264.5665062974,0.0,1.0
2016-10-06,22.74,23.06,22.6,22.95,6926,14.8961311477183,15.1057512870002,14.8044223367825,15.033694364122,10573.0298987146,0.0,1.0
2016-10-07,22.88,23.0,22.59,22.81,9279,14.9878399586541,15.0664475108848,14.7978717074299,14.9419855531862,14165.0511738627,0.0,1.0
2016-10-10,22.98,23.27,22.53,22.53,8920,15.0533462521797,15.2433145034039,14.7585679313146,14.7585679313146,13617.0122287806,0.0,1.0
2016-10-11,22.74,23.208,22.72,22.96,6425,14.8961311477183,15.202700601418,14.8830298890132,15.0402449934746,9808.21788900398,0.0,1.0
2016-10-12,22.71,22.78,22.7,22.78,2894,14.8764792596606,14.9223336651285,14.8699286303081,14.9223336651285,4417.89611996538,0.0,1.0
2016-10-13,22.69,22.76,22.53,22.61,13984,14.8633780009555,14.9092324064234,14.7585679313146,14.810972966135,21347.5671532812,0.0,1.0
2016-10-14,22.69,22.84,22.68,22.7139,5084,14.8633780009555,14.9616374412439,14.8568273716029,14.8790340051081,7761.08634205389,0.0,1.0
2016-10-17,22.97,23.24,22.68,22.68,5562,15.0467956228271,15.2236626153462,14.8568273716029,14.8568273716029,8490.78722157826,0.0,1.0
2016-10-18,22.99,23.03,22.7852,23.03,5977,15.0598968815323,15.0860993989425,14.9257399923919,15.0860993989425,9124.31413580959,0.0,1.0
2016-10-19,23.16,23.824,22.8,23.81,12420,15.1712575805257,15.6062193695356,14.9354349238336,15.5970484884421,18960.0103006117,0.0,1.0
2016-10-20,23.37,23.88,23.2365,23.88,3014,15.3088207969295,15.64290289391,15.2213698950728,15.64290289391,4601.08462528529,0.0,1.0
2016-10-21,23.43,23.8,23.08,23.08,4526,15.3481245730448,15.5904978590895,15.1188525457053,15.1188525457053,6909.25979231629,0.0,1.0
2016-10-24,23.93,24.05,23.59,23.59,4341,15.6756560406728,15.7542635929035,15.4529346426858,15.4529346426858,6626.84417994805,0.0,1.0
2016-10-25,23.9,24.06,23.86,23.96,11961,15.6560041526151,15.760814222256,15.6298016352049,15.6953079287304,18259.3142677629,0.0,1.0
2016-10-26,23.9,23.98,23.656,23.93,5555,15.6560041526151,15.7084091874356,15.4961687964127,15.6756560406728,8480.10122543457,0.0,1.0
2016-10-27,23.74,23.85,23.43,23.726,8441,15.5511940829741,15.6232510058523,15.3481245730448,15.5420232018806,12885.7847783787,0.0,1.0
2016-10-28,23.85,24.06,23.301,23.89,8858,15.6232510058523,15.760814222256,15.2636214543968,15.6494535232625,13522.3648343653,0.0,1.0
2016-10-31,23.67,23.87,23.57,23.86,10379,15.5053396775062,15.6363522645574,15.4398333839807,15.6298016352049,15844.2791392954,0.0,1.0
2016-11-01,23.34,23.75,23.34,23.75,10023,15.2891689088718,15.5577447123267,15.2891689088718,15.5577447123267,15300.8199068462,0.0,1.0
2016-11-02,23.57,23.83,23.4,23.48,6603,15.4398333839807,15.6101497471472,15.3284726849872,15.3808777198076,10079.9475052285,0.0,1.0
2016-11-03,23.49,23.76,23.43,23.4544,6603,15.3874283491602,15.5642953416793,15.3481245730448,15.3641081086651,10079.9475052285,0.0,1.0
2016-11-04,23.6,24.04,23.6,23.89,7658,15.4594852720383,15.7477129635509,15.4594852720383,15.6494535232625,11690.4797811662,0.0,1.0
2016-11-07,24.02,24.06,23.7,24.03,10045,15.7346117048458,15.760814222256,15.5249915655639,15.7411623341983,15334.4044661549,0.0,1.0
2016-11-08,23.66,23.96,23.61,23.92,9343,15.4987890481537,15.6953079287304,15.4660359013909,15.6691054113202,14262.7517100333,0.0,1.0
2016-11-09,24.98,25.0,22.868,23.75,27735,16.3634721226914,16.3765733813965,14.979979203431,15.5577447123267,42339.4432920663,0.0,1.0
2016-11-10,25.64,25.69,24.007,25.25,24027,16.7958136599603,16.8285668067231,15.7260958866875,16.5403391152105,36678.9184776807,0.0,1.0
2016-11-11,28.18,28.41,25.31,25.5,41012,18.4596735155102,18.610337990619,16.5796428913259,16.7041048490245,62607.7248348375,0.0,1.0
2016-11-14,27.88,27.99,25.0,27.97,24614,18.2631546349334,18.3352115578116,16.3765733813965,18.3221102991064,37575.0155828707,0.0,1.0
2016-11-15,27.1,27.52,26.485,27.52,21068,17.7522055454338,18.0273319782413,17.3493418402515,18.0273319782413,32161.7952506672,0.0,1.0
2016-11-16,27.06,28.17,26.6,27.08,12634,17.7260030280236,18.4531228861576,17.4246740778059,17.7391042867287,19286.6964684321,0.0,1.0
2016-11-17,27.61,27.86,26.0601,27.19,15449,18.0862876424143,18.2500533762283,17.0710055990613,17.8111612096069,23583.9934890619,0.0,1.0
2016-11-18,27.89,27.97,26.3,27.6,12302,18.269705264286,18.3221102991064,17.2281551972292,18.0797370130618,18779.874937047,0.0,1.0
2016-11-21,28.16,28.35,27.2282,27.88,17739,18.4465722568051,18.5710342145037,17.8361846137336,18.2631546349334,27079.8407989169,0.0,1.0
2016-11-22,29.16,29.55,27.8,28.09,20316,19.1016351920609,19.3571097368107,18.2107496001129,18.4007178513371,31013.8139506623,0.0,1.0
2016-11-23,29.19,29.6325,28.0891,28.98,19147,19.1212870801186,19.4111524289693,18.4001282946954,18.9837238637149,29229.2525946707,0.0,1.0
2016-11-25,29.5,29.5,28.7001,29.39,4182,19.3243565900479,19.3243565900479,18.8003717481367,19.2522996671698,6384.11941039918,0.0,1.0
2016-11-28,28.96,29.5,28.663,29.39,28417,18.9706226050097,19.3243565900479,18.7760689132388,19.2522996671698,43380.5646306345,0.0,1.0
2016-11-29,29.33,29.4944,28.71,29.0,14212,19.2129958910544,19.3206882376105,18.8068568711958,18.99682512242,21695.6253133891,0.0,1.0
2016-11-30,29.02,29.965,28.89,29.44,15992,19.0099263811251,19.6289608549419,18.9247681995418,19.2850528139326,24412.9214756345,0.0,1.0
2016-12-01,29.35,29.63,28.98,28.98,14369,19.2260971497595,19.4095147716312,18.9837238637149,18.9837238637149,21935.2969411826,0.0,1.0
2016-12-02,29.28,29.5956,29.04,29.44,7637,19.1802427442916,19.3869806066584,19.0230276398302,19.2850528139326,11658.4217927352,0.0,1.0
2016-12-05,29.8,30.1322,29.4,29.53,20607,19.5208754706247,19.7384873777167,19.2588502965223,19.3440084781056,31458.046076063,0.0,1.0
2016-12-06,29.79,30.13,29.6376,29.8,27094,19.5143248412721,19.7370462392591,19.4144932499391,19.5208754706247,41360.9113594824,0.0,1.0
2016-12-07,30.01,30.25,29.41,29.5,28431,19.6584386870284,19.8156537914898,19.2654009258749,19.3243565900479,43401.9366229218,0.0,1.0
2016-12-08,30.34,30.56,29.85,29.85,34685,19.8746094556628,20.0187233014191,19.5536286173875,19.5536286173875,52949.110891845,0.0,1.0
2016-12-09,31.16,31.56,30.0175,30.49,26428,20.4117610625726,20.673786236675,19.6633516590428,19.9728688959512,40344.2151549569,0.0,1.0
2016-12-12,30.83,31.2,30.0661,31.2,23175,20.1955902939382,20.4379635799829,19.6951877176962,20.4379635799829,35378.2800899093,0.0,1.0
2016-12-13,30.53,31.09,30.1,31.09,26998,19.9990714133614,20.3659066571047,19.7173943512014,20.3659066571047,41214.3605552265,0.0,1.0
2016-12-14,29.97,30.5,29.5653,30.4,13971,19.6322361696182,19.9794195253038,19.3671321997201,19.9139132317782,21327.7217318715,0.0,1.0
2016-12-15,30.51,30.79,29.82,30.0,28202,19.9859701546563,20.169387776528,19.5339767293298,19.6518880576758,43052.3518919363,0.0,1.0
2016-12-16,31.36,31.3986,30.4156,30.53,109095,20.5427736496238,20.5680590789247,19.9241322135682,19.9990714133614,166541.249898971,0.0,1.0
2016-12-19,31.2,31.79,30.97,31.18,18433,20.4379635799829,20.8244507117838,20.287299104874,20.4248623212778,28139.2809880172,0.0,1.0
2016-12-20,31.5,31.97,31.2776,31.37,22686,20.6344824605596,20.9423620401299,20.4887964637587,20.5493242789764,34631.7869307307,0.0,1.0
2016-12-21,31.64,31.9899,31.06,31.54,17491,20.7261912714955,20.9553977925415,20.3462547690471,20.6606849779699,26701.2512212558,0.0,1.0
2016-12-22,31.55,32.0,31.21,31.47,19680,20.6672356073224,20.9620139281876,20.4445142093354,20.614830572502,30042.9148724667,0.0,1.0
2016-12-23,31.39,31.8076,31.051,31.48,23885,20.5624255376815,20.8359798194443,20.3403592026297,20.6213812018545,36462.1454130522,0.0,1.0
2016-12-27,31.9,32.01,31.2065,31.29,19782,20.896507634662,20.9685645575401,20.442221489062,20.4969192441559,30198.6251019886,0.0,1.0
2016-12-28,32.43,32.8069,31.97,32.01,18534,21.2436909903476,21.4905842106455,20.9423620401299,20.9685645575401,28293.4646466614,0.0,1.0
2016-12-29,32.55,32.83,31.75,32.125,21852,21.3222985425783,21.5057161644499,20.7982481943736,21.0438967950945,33358.6268187572,0.0,1.0
2016-12-30,33.1,33.21,32.2482,32.3995,16263,21.682583156969,21.7546400798472,21.1246005487181,21.2237115708223,24826.622183482,0.0,1.0
2017-01-03,32.11,33.07,31.392,33.07,30500,21.0340708510657,21.6629312689113,20.563735663552,21.6629312689113,46560.4117688127,0.0,1.0
2017-01-04,31.68,31.89,31.2,31.84,13356,20.9816658162452,21.1207488282847,20.6637617887264,21.0876338254182,20166.0861299391,0.35,1.0
2017-01-05,31.39,32.0,30.9,31.45,27289,20.7895987996193,21.1936018345912,20.4650717715271,20.8293368030591,41203.3785863961,0.0,1.0
2017-01-06,30.79,31.65,30.7,31.59,19480,20.3922187652207,20.9617968145253,20.3326117600609,20.9220588110855,29412.6503302795,0.0,1.0
2017-01-09,30.08,30.78,29.84,30.54,25634,19.9219857245157,20.3855957646474,19.7630337107563,20.2266437508879,38704.5112200403,0.0,1.0
2017-01-10,29.84,30.6,29.6,29.78,21778,19.7630337107563,20.2663817543278,19.6040816969968,19.7232957073164,32882.3767398781,0.0,1.0
2017-01-11,28.44,29.68,28.0401,29.68,49591,18.8358136304929,19.6570657015833,18.5709598375662,19.6570657015833,74876.9375014831,0.0,1.0
2017-01-12,26.78,28.75,26.24,28.28,70906,17.7363955353235,19.0411266482655,17.3787535043647,18.7298456213199,107060.23533464,0.0,1.0
2017-01-13,26.92,27.34,26.28,26.85,36494,17.8291175433498,18.1072835674288,17.405245506658,17.7827565393366,55101.9127902064,0.0,1.0
2017-01-17,26.01,26.97,25.94,26.88,27155,17.2264244911786,17.8622325462164,17.1800634871655,17.8026255410566,41001.053373652,0.0,1.0
2017-01-18,25.95,26.33,25.5,26.09,68120,17.1866864877388,17.4383605095245,16.8886514619398,17.2794084957651,102853.682777137,0.0,1.0
2017-01-19,26.39,26.8919,26.0,26.0,20893,17.4780985129644,17.8105069117388,17.2198014906053,17.2198014906053,31546.1244019779,0.0,1.0
2017-01-20,26.85,27.4,26.5,26.54,26781,17.7827565393366,18.1470215708687,17.5509515192708,17.577443521564,40436.354645545,0.0,1.0
2017-01-23,26.79,27.09,26.72,26.87,81692,17.7430185358968,17.9417085530961,17.6966575318836,17.7960025404833,123345.905070903,0.0,1.0
2017-01-24,28.43,28.82,26.79,26.79,72706,18.8291906299196,19.0874876522787,17.7430185358968,17.7430185358968,109778.036699861,0.0,1.0
2017-01-25,29.1,29.25,28.35,28.83,13218,19.2729316683313,19.372276676931,18.7762066253331,19.094110652852,19957.7213586055,0.0,1.0
2017-01-26,29.21,29.5,28.6701,29.11,49980,19.3457846746377,19.5378516912637,18.9882088736847,19.2795546689046,75464.2845743005,0.0,1.0
2017-01-27,28.92,29.39,28.82,28.9,37903,19.1537176580118,19.4649986849573,19.0874876522787,19.1404716568651,57229.3473033153,0.0,1.0
2017-01-30,27.2,28.85,26.98,28.85,33158,18.0145615594025,19.1073566539986,17.8688555467897,19.1073566539986,50064.9209266636,0.0,1.0
2017-01-31,27.0,27.39,26.775,27.27,23515,17.8821015479363,18.1403985702954,17.7330840350368,18.0609225634156,35505.0550573163,0.0,1.0
2017-02-01,26.82,27.959,26.75,27.2,18851,17.7628875376167,18.5172473029167,17.7165265336035,18.0145615594025,28462.9297420996,0.0,1.0
2017-02-02,26.75,26.92,26.7,26.8,22113,17.7165265336035,17.8291175433498,17.683411530737,17.7496415364701,33388.1897717388,0.0,1.0
2017-02-03,27.97,28.2177,27.23,27.23,22771,18.5245326035473,18.6885843277482,18.0344305611224,18.0344305611224,34381.6971596918,0.0,1.0
2017-02-06,27.34,28.09,27.3,27.99,10839,18.1072835674288,18.604008610427,18.0807915651356,18.5377786046939,16365.6938875719,0.0,1.0
2017-02-07,26.99,27.51,26.78,27.4397,16392,17.875478547363,18.2198745771751,17.7363955353235,18.1733148831447,24750.1110992783,0.0,1.0
2017-02-08,26.5,27.3253,26.35,26.8,19508,17.5509515192708,18.097547756586,17.4516065106712,17.7496415364701,29454.9272404052,0.0,1.0
2017-02-09,26.72,26.72,26.55,26.55,12194,17.6966575318836,17.6966575318836,17.5840665221373,17.5840665221373,18411.5943597243,0.0,1.0
2017-02-10,27.03,27.7,26.75,26.91,11460,17.9019705496562,18.345711588068,17.7165265336035,17.8224945427765,17303.3353585731,0.0,1.0
2017-02-13,27.14,27.5092,27.09,27.4,14631,17.9748235559626,18.2193447371292,17.9417085530961,18.1470215708687,22091.1954303039,0.0,1.0
2017-02-14,27.67,27.8999,27.02,27.1,14792,18.325842586348,18.4781053695284,17.8953475490829,17.9483315536694,22334.2876635265,0.0,1.0
2017-02-15,27.67,27.9815,27.5,27.68,16321,18.325842586348,18.5321490542066,18.2132515766018,18.3324655869213,24642.9089343169,0.0,1.0
2017-02-16,27.61,27.8865,27.53,27.8865,10256,18.2861045829082,18.4692305487602,18.2331205783217,18.4692305487602,15485.4282231697,0.0,1.0
2017-02-17,27.98,28.2,27.5,27.6,22777,18.5311556041206,18.6768616167335,18.2132515766018,18.2794815823349,34390.7564975759,0.0,1.0
2017-02-21,27.73,28.1633,27.67,27.9,13676,18.3655805897879,18.6525552046294,18.325842586348,18.4781715995342,20649.2508170895,0.0,1.0
2017-02-22,27.91,27.9627,27.75,27.75,10035,18.4847946001075,18.5196978131288,18.3788265909345,18.3788265909345,15151.7426111065,0.0,1.0
2017-02-23,27.89,29.947,27.64,28.51,13671,18.4715485989609,19.8338998168907,18.3059735846281,18.8821746345061,20641.7013688527,0.0,1.0
2017-02-24,27.7,27.8403,27.34,27.685,9759,18.345711588068,18.4386322861115,18.1072835674288,18.335777087208,14735.0130684393,0.0,1.0
2017-02-27,27.59,27.91,27.45,27.68,13142,18.2728585817616,18.4847946001075,18.1801365737352,18.3324655869213,19842.9697454072,0.0,1.0
2017-02-28,27.11,27.7,27.11,27.53,18019,17.9549545542427,18.345711588068,17.9549545542427,18.2331205783217,27206.7015555085,0.0,1.0
2017-03-01,27.73,28.03,27.54,27.88,14643,18.3655805897879,18.5642706069872,18.239743578895,18.4649255983875,22109.314106072,0.0,1.0
2017-03-02,27.01,27.45,26.94,27.44,14646,17.8887245485096,18.1801365737352,17.8423635444964,18.1735135731619,22113.843775014,0.0,1.0
2017-03-03,27.29,27.6,27.03,27.38,18666,18.0741685645623,18.2794815823349,17.9019705496562,18.1337755697221,28183.6001573407,0.0,1.0
2017-03-06,27.0,27.35,26.7411,26.93,15293,17.8821015479363,18.1139065680021,17.7106320630933,17.8357405439231,23090.7423768462,0.0,1.0
2017-03-07,26.9,27.14,26.88,27.14,12874,17.8158715422032,17.9748235559626,17.8026255410566,17.9748235559626,19438.3193199188,0.0,1.0
2017-03-08,27.13,27.69,26.86,27.14,53374,17.9682005553893,18.3390885874947,17.7893795399099,17.9748235559626,80588.8500373891,0.0,1.0
2017-03-09,27.09,27.59,26.99,27.3,46019,17.9417085530961,18.2728585817616,17.875478547363,18.0807915651356,69483.6116811669,0.0,1.0
2017-03-10,27.08,27.76,26.8,27.35,51701,17.9350855525228,18.3854495915078,17.7496415364701,18.1139065680021,78062.8046573808,0.0,1.0
2017-03-13,27.32,27.8154,26.99,27.08,59957,18.0940375662822,18.422141014684,17.875478547363,17.9350855525228,90528.4535858608,0.0,1.0
2017-03-14,27.17,27.29,26.5909,27.05,27394,17.9946925576826,18.0741685645623,17.6111545944822,17.9152165508028,41361.9169993673,0.0,1.0
2017-03-15,27.6,27.9,27.1,27.57,76745,18.2794815823349,18.4781715995342,17.9483315536694,18.2596125806149,115876.480985488,0.0,1.0
2017-03-16,28.25,28.62,27.6001,27.71,110885,18.7099766196,18.9550276408125,18.2795478123406,18.3523345886413,167424.113545844,0.0,1.0
2017-03-17,29.32,29.71,27.89,28.18,82075,19.4186376809441,19.6769347033032,18.4715485989609,18.6636156155868,123924.192805837,0.0,1.0
2017-03-20,28.85,29.32,28.4,29.31,83494,19.1073566539986,19.4186376809441,18.8093216281996,19.4120146803708,126066.726215419,0.0,1.0
2017-03-21,26.35,29.41,26.04,29.39,86219,17.4516065106712,19.4782446861039,17.2462934928985,19.4649986849573,130181.175504433,0.0,1.0
2017-03-22,25.59,26.43,25.15,26.4,41721,16.9482584670996,17.5045905152576,16.656846441874,17.4847215135377,62994.1059768785,0.0,1.0
2017-03-23,26.18,26.6899,25.2,25.54,48893,17.3390155009249,17.676722300158,16.6899614447405,16.9151434642331,73823.0345276363,0.0,1.0
2017-03-24,26.18,26.61,25.98,26.44,60550,17.3390155009249,17.6238045255772,17.2065554894587,17.5112135158309,91423.8181467363,0.0,1.0
2017-03-27,26.28,26.47,25.45,25.62,46161,17.405245506658,17.5310825175509,16.8555364590733,16.9681274688195,69698.0160110899,0.0,1.0
2017-03-28,26.29,26.84,25.78,26.25,54416,17.4118685072313,17.7761335387633,17.0740954779925,17.3853765049381,82162.1550499225,0.0,1.0
2017-03-29,26.18,26.33,25.999,26.11,12936,17.3390155009249,17.4383605095245,17.219139190548,17.2926544969117,19531.9324780542,0.0,1.0
2017-03-30,27.27,27.46,26.21,26.3511,57400,18.0609225634156,18.1867595743085,17.3588845026448,17.4523350407342,86667.6657576,0.0,1.0
2017-03-31,27.25,27.67,26.76,27.5,88046,18.047676562269,18.325842586348,17.7231495341769,18.2132515766018,132939.743890133,0.0,1.0
2017-04-03,27.28,27.45,26.9,27.09,38799,18.067545563989,18.1801365737352,17.8158715422032,17.9417085530961,58582.2084273364,0.0,1.0
2017-04-04,26.83,27.24,26.54,27.14,20552,17.9218395513761,18.1957103756797,17.7281260415029,18.1289126136544,30767.4978575322,0.23,1.0
2017-04-05,26.19,27.2,26.11,27.1093,59138,17.4943338744145,18.1689912708696,17.4408956647943,18.1084057007127,88532.9062037143,0.0,1.0
2017-04-06,26.34,26.9,25.64,26.26,82105,17.5945305174524,17.9685979847938,17.1269461832756,17.5410923078322,122915.794647366,0.0,1.0
2017-04-07,26.11,26.3399,26.02,26.26,8322,17.4408956647943,17.5944637196904,17.3807776789716,17.5410923078322,12458.5012247169,0.0,1.0
2017-04-10,25.62,26.57,25.55,26.08,21137,17.1135866308706,17.7481653701105,17.0668281974529,17.4208563361867,31643.2757013748,0.0,1.0
2017-04-11,26.35,26.41,25.34,25.56,25476,17.6012102936549,17.6412889508701,16.9265528971998,17.0735079736554,38139.0023072445,0.0,1.0
2017-04-12,25.61,26.36,25.51,26.36,20342,17.106906854668,17.6078900698574,17.0401090926428,17.6078900698574,30453.1160674348,0.0,1.0
2017-04-13,25.12,25.65,25.04,25.65,22683,16.7795978207443,17.1336259594781,16.7261596111241,17.1336259594781,33957.724498949,0.0,1.0
2017-04-17,25.49,25.619,25.13,25.619,10623,17.0267495402377,17.1129186532503,16.7862775969468,17.1129186532503,15903.2274104984,0.0,1.0
2017-04-18,25.94,26.0,25.211,25.29,15220,17.3273394693514,17.3674181265665,16.8403837841873,16.8931540161872,22785.1945013448,0.0,1.0
2017-04-19,26.47,26.7,26.0,26.0,25347,17.6813676080852,17.8350024607433,17.3674181265665,17.3674181265665,37945.8820647561,0.0,1.0
2017-04-20,27.03,27.39,25.5,26.42,20532,18.0554350754267,18.2959070187176,17.0334293164402,17.6479687270726,30737.5567346656,0.0,1.0
2017-04-21,26.99,27.1,26.46,27.04,22656,18.0287159706166,18.1021935088443,17.6746878318827,18.0621148516292,33917.3039830793,0.0,1.0
2017-04-24,27.33,27.7,27.15,27.27,18994,18.2558283615024,18.5029800809959,18.135592389857,18.2157497042873,28435.0843862381,0.0,1.0
2017-04-25,27.56,27.98,27.5,27.68,18340,18.4094632141605,18.6900138146666,18.3693845569454,18.4896205285908,27456.0096685062,0.0,1.0
2017-04-26,27.84,28.47,27.74,28.09,31848,18.5964969478312,19.0173228485903,18.529699185806,18.7634913528944,47678.2440524856,0.0,1.0
2017-04-27,27.29,27.92,27.13,27.87,12032,18.2291092566923,18.6499351574514,18.1222328374519,18.6165362764388,18012.5795164377,0.0,1.0
2017-04-28,26.97,27.51,26.85,27.38,19456,18.0153564182115,18.3760643331479,17.9351991037812,18.2892272425151,29126.7243244524,0.0,1.0
2017-05-01,26.96,27.3721,26.56,27.24,11169,18.008676642009,18.2839502193151,17.741485593908,18.1957103756797,16720.6200647516,0.0,1.0
2017-05-02,26.91,27.0,26.75,27.0,8076,17.9752777609963,18.0353957468191,17.8684013417559,18.0353957468191,12090.22541346,0.0,1.0
2017-05-03,26.75,27.1707,26.7,26.85,10624,17.8684013417559,18.1494195265962,17.8350024607433,17.9351991037812,15904.7244666418,0.0,1.0
2017-05-04,26.8,27.16,26.64,27.04,4200,17.9018002227686,18.1422721660595,17.7949238035282,18.0621148516292,6287.63580194797,0.0,1.0
2017-05-05,26.71,26.81,26.4062,26.77,11073,17.8416822369458,17.9084799989711,17.6387506359131,17.881760894161,16576.9026749929,0.0,1.0
2017-05-08,26.6,27.27,26.48,26.71,12147,17.7682046987181,18.2157497042873,17.6880473842877,17.8416822369458,18184.7409729195,0.0,1.0
2017-05-09,26.27,27.32,26.17,26.73,9055,17.5477720840347,18.2491485852999,17.4809743220095,17.8550417893509,13555.8433777712,0.0,1.0
2017-05-10,26.2,26.77,26.09,26.1,12749,17.501013650617,17.881760894161,17.4275361123893,17.4342158885918,19085.9687711988,0.0,1.0
2017-05-11,26.05,26.42,25.82,26.13,12809,17.4008170075791,17.6479687270726,17.2471821549211,17.4542552171994,19175.7921397981,0.0,1.0
2017-05-12,25.8,26.23,25.53,25.95,10578,17.233822602516,17.5210529792246,17.0534686450478,17.3340192455539,15835.859884049,0.0,1.0
2017-05-15,26.78,26.78,26.23,26.24,9156,17.8884406703635,17.8884406703635,17.5210529792246,17.5277327554271,13707.0460482466,0.0,1.0
2017-05-16,26.62,26.7399,26.235,26.7156,6953,17.7815642511231,17.8616547677914,17.5243928673259,17.8454229116193,10409.0313645106,0.0,1.0
2017-05-17,25.59,26.2499,25.02,26.04,23784,17.093547302263,17.5343457338676,16.712800058719,17.3941372313766,35605.9833127454,0.0,1.0
2017-05-18,25.71,26.613,25.1506,25.1506,15759,17.1737046166933,17.7768884077813,16.800037935924,16.800037935924,23592.1077625948,0.0,1.0
2017-05-19,25.32,26.1525,25.25,26.01,18194,16.9131933447948,17.469284713655,16.8664349113771,17.374097902769,27237.4394715813,0.0,1.0
2017-05-22,25.38,25.46,25.11,25.4299,8872,16.9532720020099,17.0067102116301,16.7729180445417,16.9866040852605,13281.8821035435,0.0,1.0
2017-05-23,25.59,25.9508,25.445,25.52,6531,17.093547302263,17.3345536276501,16.9966905473264,17.0467888688453,9777.2736720291,0.0,1.0
2017-05-24,25.49,25.62,25.31,25.565,7650,17.0267495402377,17.1135866308706,16.9065135685923,17.0768478617567,11452.4794964053,0.0,1.0
2017-05-25,25.42,25.57,25.15,25.3,8919,16.97999110682,17.0801877498579,16.7996371493518,16.8998337923897,13352.2437422796,0.0,1.0
2017-05-26,25.53,25.6136,25.37,25.46,7875,17.0534686450478,17.1093115741009,16.9465922258074,17.0067102116301,11789.3171286525,0.0,1.0
2017-05-30,25.32,25.51,25.24,25.24,5788,16.9131933447948,17.0401090926428,16.8597551351746,16.8597551351746,8664.96095754164,0.0,1.0
2017-05-31,25.13,25.53,25.011,25.2,15671,16.7862775969468,17.0534686450478,16.7067882601367,16.8330360303645,23460.3668219826,0.0,1.0
2017-06-01,25.83,25.99,25.4,25.4538,14523,17.2538619311236,17.360738350364,16.966631554415,17.0025687503846,21741.7463694501,0.0,1.0
2017-06-02,25.85,26.7,25.64,25.64,86852,17.2672214835286,17.8350024607433,17.1269461832756,17.1269461832756,130022.320159711,0.0,1.0
2017-06-05,25.73,26.29,25.65,26.29,13036,17.1870641690983,17.5611316364398,17.1336259594781,17.5611316364398,19515.6238843319,0.0,1.0
2017-06-06,25.76,25.97,25.22,25.49,6611,17.2071034977059,17.3473787979589,16.8463955827695,17.0267495402377,9897.03816349479,0.0,1.0
2017-06-07,25.93,26.09,25.585,25.91,7886,17.3206596931488,17.4275361123893,17.0902074141617,17.3073001407438,11805.784746229,0.0,1.0
2017-06-08,26.57,27.04,26.01,26.01,30331,17.7481653701105,18.0621148516292,17.374097902769,17.374097902769,45407.2098830676,0.0,1.0
2017-06-09,27.7,28.12,26.2121,26.77,33011,18.5029800809959,18.7835306815019,17.5090961798221,17.881760894161,49419.3203471677,0.0,1.0
2017-06-12,27.75,28.16,27.53,27.94,14925,18.5363789620085,18.810249786312,18.3894238855529,18.6632947098565,22343.5629390651,0.0,1.0
2017-06-13,27.84,27.9999,27.65,27.69,9848,18.5964969478312,18.7033065693096,18.4695811999832,18.4963003047933,14743.0088994247,0.0,1.0
2017-06-14,27.73,27.87,26.85,27.64,12415,18.5230194096034,18.6165362764388,17.9351991037812,18.4629014237807,18585.9520193296,0.0,1.0
2017-06-15,27.85,28.11,27.1,27.42,11404,18.6031767240338,18.7768509052994,18.1021935088443,18.3159463473252,17072.428258432,0.0,1.0
2017-06-16,27.61,28.1085,27.2,27.42,48264,18.4428620951731,18.775848938869,18.1689912708696,18.3159463473252,72253.9177012424,0.0,1.0
2017-06-19,27.38,27.608,27.22,27.608,5574,18.2892272425151,18.4415261399326,18.1823508232746,18.4415261399326,8344.59094287094,0.0,1.0
2017-06-20,27.17,27.31,26.83,27.31,8585,18.148951942262,18.2424688090974,17.9218395513761,18.2424688090974,12852.2269904104,0.0,1.0
2017-06-21,26.62,27.21,26.5,27.1,12485,17.7815642511231,18.1756710470721,17.7014069366928,18.1021935088443,18690.745949362,0.0,1.0
2017-06-22,26.57,27.0292,26.53,26.9128,4696,17.7481653701105,18.0549006933305,17.7214462653004,17.9771480983331,7030.17564903516,0.0,1.0
2017-06-23,26.56,26.7,26.4,26.4301,27912,17.741485593908,17.8350024607433,17.6346091746675,17.6547153010371,41785.8310723742,0.0,1.0
2017-06-26,26.8,27.0,26.28,26.49,12894,17.9018002227686,18.0353957468191,17.5544518602372,17.6947271604903,19303.0419119803,0.0,1.0
2017-06-27,27.03,27.8328,26.5108,26.81,13719,18.0554350754267,18.5916875089654,17.7086210949915,17.9084799989711,20538.11323022,0.0,1.0
2017-06-28,27.5,27.75,26.921,27.23,13160,18.3693845569454,18.5363789620085,17.9826255148191,18.1890305994772,19701.2588461036,0.0,1.0
2017-06-29,27.57,27.9458,27.36,27.86,12829,18.416142990363,18.6671689800539,18.27586769011,18.6098565002363,19205.7332626645,0.0,1.0
2017-06-30,27.06,27.76,27.02,27.76,15450,18.0754744040342,18.543058738211,18.0487552992241,18.543058738211,23129.5174143087,0.0,1.0
2017-07-03,27.68,27.9,26.96,26.96,10575,18.4896205285908,18.6365756050464,18.008676642009,18.008676642009,15831.368715619,0.0,1.0
2017-07-05,27.35,27.6992,27.07,27.67,10482,18.2691879139075,18.5024456988997,18.0821541802368,18.4829407523883,15692.1424942902,0.0,1.0
2017-07-06,26.91,27.11,26.85,27.0,6854,18.135592389857,18.2703794013015,18.0951562864236,18.196246545007,10170.119400299,0.24,1.0
2017-07-07,27.41,27.47,26.87,26.883,10077,18.4725599184682,18.5129960219016,18.1086349875681,18.117396143312,14952.4793108861,0.0,1.0
2017-07-10,27.14,27.4173,26.96,27.38,5623,18.2905974530181,18.4774796443859,18.1692891427181,18.4523418667515,8343.5339054394,0.0,1.0
2017-07-11,26.62,27.232,26.39,27.08,9111,17.9401512232624,18.3525994782826,17.7851461601013,18.2501613495848,13519.1067779581,0.0,1.0
2017-07-12,27.27,27.27,26.55,26.62,9012,18.3782090104571,18.3782090104571,17.8929757692569,17.9401512232624,13372.2083506704,0.0,1.0
2017-07-13,27.71,27.76,27.13,27.13,4816,18.6747404356349,18.7084371884961,18.2838581024459,18.2838581024459,7146.08914967031,0.0,1.0
2017-07-14,26.96,27.62,26.95,27.36,12887,18.1692891427181,18.6140862804849,18.1625497921459,18.4388631656071,19122.020529859,0.0,1.0
2017-07-17,26.94,27.13,26.4896,27.1,6240,18.1558104415736,18.2838581024459,17.8522700918006,18.2636400507292,9259.05238661601,0.0,1.0
2017-07-18,27.0,27.42,26.67,26.67,4960,18.196246545007,18.4792992690404,17.9738479761236,17.9738479761236,7359.75958936143,0.0,1.0
2017-07-19,27.05,27.354,27.0,27.05,6634,18.2299432978681,18.4348195552637,18.196246545007,18.2299432978681,9843.67845077092,0.0,1.0
2017-07-20,27.02,27.34,26.3105,26.87,10001,18.2097252461514,18.4253844644626,17.7315683230521,18.1086349875681,14839.7088010492,0.0,1.0
2017-07-21,26.89,27.4,26.85,27.09,14313,18.1221136887125,18.465820567896,18.0951562864236,18.256900700157,21237.9514118005,0.0,1.0
2017-07-24,26.89,27.19,26.68,27.19,8908,18.1221136887125,18.3242942058793,17.9805873266958,18.3242942058793,13217.8908108935,0.0,1.0
2017-07-25,26.94,27.55,26.87,27.21,11093,18.1558104415736,18.5669108264794,18.1086349875681,18.3377729070237,16460.042968707,0.0,1.0
2017-07-26,26.97,27.2322,26.7301,27.08,7112,18.1760284932903,18.352734265294,18.0143514730626,18.2501613495848,10552.9456047457,0.0,1.0
2017-07-27,26.77,26.98,26.6,26.98,5524,18.0412414818458,18.1827678438625,17.926672522118,18.1827678438625,8196.63547815173,0.0,1.0
2017-07-28,26.76,27.05,26.76,27.04,6921,18.0345021312736,18.2299432978681,18.0345021312736,18.2232039472959,10269.5355076553,0.0,1.0
2017-07-31,26.94,27.18,26.71,27.03,10922,18.1558104415736,18.317554855307,18.0008053784125,18.2164645967237,16206.3093215737,0.0,1.0
2017-08-01,26.96,27.11,26.68,26.69,5492,18.1692891427181,18.2703794013015,17.9805873266958,17.987326677268,8149.15315822035,0.0,1.0
2017-08-02,26.44,26.9292,26.44,26.5508,6246,17.8188429129624,18.1485319429556,17.8188429129624,17.8935149173026,9267.95532160313,0.0,1.0
2017-08-03,26.06,26.5399,25.88,26.4401,8185,17.5627475912179,17.8861690251789,17.4414392809178,17.8189103064681,12145.0871449442,0.0,1.0
2017-08-04,26.09,26.4799,25.8,26.18,5718,17.5829656429345,17.8457329217456,17.38752447634,17.6436197980846,8484.49704273563,0.0,1.0
2017-08-07,25.74,26.17,25.73,26.09,9488,17.3470883729067,17.6368804475123,17.3403490223344,17.5829656429345,14078.5078596494,0.0,1.0
2017-08-08,25.81,26.02,25.725,25.74,14333,17.3942638269122,17.535790188929,17.3369793470483,17.3470883729067,21267.6278617576,0.0,1.0
2017-08-09,25.82,26.0,25.4825,25.7,9141,17.4010031774845,17.5223114877845,17.1735500956719,17.3201309706178,13563.6214528937,0.0,1.0
2017-08-10,25.58,26.07,25.43,26.07,13088,17.2392587637511,17.5694869417901,17.1381685051677,17.5694869417901,19420.2688519279,0.0,1.0
2017-08-11,25.55,25.93,25.39,25.93,7413,17.2190407120344,17.4751360337789,17.1112111028788,17.4751360337789,10999.5761766001,0.0,1.0
2017-08-14,26.18,26.2,25.6294,26.01,25161,17.6436197980846,17.657098499229,17.2725511555779,17.5290508383567,37334.4578685328,0.0,1.0
2017-08-15,26.11,26.4799,26.01,26.46,15822,17.596444344079,17.8457329217456,17.5290508383567,17.8323216141068,23477.0395610638,0.0,1.0
2017-08-16,26.26,26.729,26.11,26.31,19339,17.6975346026624,18.0136101444997,17.596444344079,17.7312313555235,28695.6432860202,0.0,1.0
2017-08-17,25.57,26.1,25.57,26.1,9689,17.2325194131788,17.5897049935068,17.2325194131788,17.5897049935068,14376.7561817184,0.0,1.0
2017-08-18,25.37,25.59,25.265,25.33,24824,17.0977324017343,17.2459981143233,17.026969220726,17.0707749994454,36834.4096867558,0.0,1.0
2017-08-21,25.24,25.53,25.12,25.26,6183,17.0101208442954,17.2055620108899,16.9292486374287,17.0235995454399,9174.47450423826,0.0,1.0
2017-08-22,25.38,25.4799,25.33,25.39,5417,17.1044717523066,17.1717978645231,17.0707749994454,17.1112111028788,8037.86647088121,0.0,1.0
2017-08-23,25.06,25.33,25.06,25.2,9234,16.8888125339954,17.0707749994454,16.8888125339954,16.9831634420065,13701.6169451942,0.0,1.0
2017-08-24,25.11,25.241,25.0,25.08,6838,16.9225092868565,17.0107947793526,16.848376430562,16.9022912351398,10146.3782403334,0.0,1.0
2017-08-25,25.53,25.85,25.359,25.4674,5944,17.2055620108899,17.4212212292011,17.0903191161049,17.1633736763078,8819.8409272509,0.0,1.0
2017-08-28,25.89,26.2,25.7,25.77,4875,17.44817863149,17.657098499229,17.3201309706178,17.3673064246233,7233.63467704376,0.0,1.0
2017-08-29,25.9,26.17,25.42,25.73,17317,17.4549179820623,17.6368804475123,17.1314291545955,17.3403490223344,25695.3541953572,0.0,1.0
2017-08-30,25.84,26.1707,25.75,26.1707,5991,17.4144818786289,17.6373522020524,17.3538277234789,17.6373522020524,8889.58058465007,0.0,1.0
2017-08-31,26.03,26.368,25.5887,25.99,10370,17.5425295395012,17.7703195888424,17.2451219987489,17.5155721372123,15387.2393027577,0.0,1.0
2017-09-01,26.24,26.25,25.7196,25.7196,6104,17.6840559015179,17.6907952520901,17.3333400977393,17.3333400977393,9057.2525269077,0.0,1.0
2017-09-05,25.86,26.44,25.6394,26.05,8586,17.4279605797734,17.8188429129624,17.2792905061501,17.5560082406456,12740.0999665841,0.0,1.0
2017-09-06,25.95,26.19,25.46,25.82,11433,17.4886147349234,17.6503591486568,17.1583865568844,17.4010031774845,16964.5426179777,0.0,1.0
2017-09-07,25.53,25.84,25.29,25.5721,5981,17.2055620108899,17.4144818786289,17.0438175971565,17.233934676799,8874.74235967154,0.0,1.0
2017-09-08,26.2,26.23,25.45,25.63,6993,17.657098499229,17.6773165509457,17.1516472063121,17.2729555166122,10376.3707275009,0.0,1.0
2017-09-11,26.88,27.0,26.2,26.2,10494,18.1153743381403,18.196246545007,17.657098499229,17.657098499229,15571.2332924917,0.0,1.0
2017-09-12,26.59,26.97,26.44,26.92,8943,17.9199331715458,18.1760284932903,17.8188429129624,18.1423317404292,13269.8245983184,0.0,1.0
2017-09-13,26.99,27.07,26.59,26.7559,14664,18.1895071944348,18.2434219990126,17.9199331715458,18.031738997539,21758.7731085475,0.0,1.0
2017-09-14,26.72,27.23,26.66,27.054,10305,18.0075447289847,18.3512516081682,17.9671086255513,18.232639038097,15290.7908403971,0.0,1.0
2017-09-15,27.56,27.56,26.45,26.78,56082,18.5736501770516,18.5736501770516,17.8255822635346,18.047980832418,83215.7333247111,0.0,1.0
2017-09-18,28.39,28.5829,27.47,27.47,28185,19.1330162745462,19.2630183470845,18.5129960219016,18.5129960219016,41821.5371020468,0.0,1.0
2017-09-19,28.36,28.56,28.16,28.56,15200,19.1127982228296,19.2475852342741,18.9780112113851,19.2475852342741,22554.1019673979,0.0,1.0
2017-09-20,28.11,28.4,25.8426,26.75,32971,18.9443144585239,19.1397556251185,17.4162341097777,18.0277627807014,48923.1115767815,0.0,1.0
2017-09-21,28.48,28.9275,27.91,28.0,24334,19.1936704296963,19.4952563678033,18.8095274470794,18.8701816022295,36107.3366628066,0.0,1.0
2017-09-22,28.84,28.94,27.9768,28.35,19626,19.4362870502964,19.5036805560186,18.8545463089019,19.1060588722573,29121.5003429047,0.0,1.0
2017-09-25,28.71,29.2,28.54,28.54,12411,19.3486754928574,19.6789036708964,19.2341065331296,19.2341065331296,18415.72102088,0.0,1.0
2017-09-26,29.86,29.9,28.7592,28.96,16022,20.1237008086633,20.1506582109522,19.3818330976728,19.517159257163,23773.8040606348,0.0,1.0
2017-09-27,30.39,30.71,28.99,29.95,51711,20.4808863889912,20.6965456073024,19.5373773088797,20.1843549638133,76729.9451865865,0.0,1.0
2017-09-28,30.58,30.62,30.02,30.12,29084,20.6089340498635,20.6358914521524,20.2315304178189,20.2989239235411,43155.4935276185,0.0,1.0
2017-09-29,30.31,30.8,30.31,30.6,9198,20.4269715844134,20.7571997624524,20.4269715844134,20.6224127510079,13648.1993352715,0.0,1.0
2017-10-02,29.67,30.27,28.49,30.27,22064,19.995653147791,20.4000141821245,19.2004097802685,20.4000141821245,32739.0595926756,0.0,1.0
2017-10-03,30.25,30.36,29.38,29.76,18418,20.38653548098,20.4606683372745,19.8002119811965,20.056307302941,27329.0427654958,0.0,1.0
2017-10-04,29.81,30.42,29.65,30.42,12430,20.0900040558022,20.5011044407079,19.9821744466466,20.5011044407079,18443.9136483392,0.0,1.0
2017-10-05,30.58,30.755,29.088,29.95,14452,20.6089340498635,20.7268726848774,19.6034229444875,20.1843549638133,21444.2027390023,0.0,1.0
2017-10-06,30.63,30.7,29.58,30.6,9453,20.6426308027246,20.6898062567302,19.934998992641,20.6224127510079,14026.5740722245,0.0,1.0
2017-10-09,30.19,30.67,30.007,30.007,12685,20.3460993775467,20.6695882050135,20.222769262075,20.222769262075,18822.2883852923,0.0,1.0
2017-10-10,31.21,31.24,30.05,30.4,15190,21.0335131359136,21.0537311876303,20.2517484695356,20.4876257395634,22539.2637424194,0.0,1.0
2017-10-11,31.07,31.1426,30.8972,31.12,7591,20.9391622279025,20.9880899130568,20.8227062500144,20.9728589807636,11263.6965812183,0.0,1.0
2017-10-12,30.61,31.13,30.41,31.0,32579,20.7908965153135,21.1440904450085,20.6550526962001,21.0557919625848,47965.3770228466,0.24,1.0
2017-10-13,31.19,31.24,30.58,30.62,16812,21.1848435907425,21.2188045455209,20.7705199424465,20.7976887062692,24751.9542806132,0.0,1.0
2017-10-16,31.6,31.6,31.16,31.2,10939,21.4633234199251,21.4633234199251,21.1644670178755,21.1916357816982,16105.2598070204,0.0,1.0
2017-10-17,31.14,31.55,31.05,31.1989,8029,21.1508826359642,21.4293624651468,21.0897529173631,21.1908886406931,11820.9279633026,0.0,1.0
2017-10-18,31.16,31.55,30.6033,30.93,14361,21.1644670178755,21.4293624651468,20.7863457473732,21.0082466258951,21143.3984905952,0.0,1.0
2017-10-19,30.46,30.71,30.37,30.66,12325,20.6890136509784,20.8588184248703,20.6278839323774,20.8248574700919,18145.8384789768,0.0,1.0
2017-10-20,30.35,30.9,28.5732,30.9,20556,20.6142995504661,20.987870053028,19.4074630614622,20.987870053028,30264.1667970665,0.0,1.0
2017-10-23,30.6,30.745,29.739,30.4,25120,20.7841043243579,20.8825910932151,20.1992966830745,20.6482605052444,36983.6480804783,0.0,1.0
2017-10-24,31.21,31.49,30.25,30.58,21747,21.1984279726539,21.3886093194127,20.5463776409093,20.7705199424465,32017.6510671243,0.0,1.0
2017-10-25,31.7,31.8512,31.37,31.5,14004,21.5312453294818,21.6339432567316,21.3071030279446,21.3954015103684,20617.7948932731,0.0,1.0
2017-10-26,31.57,31.9943,31.43,31.82,6993,21.4429468470581,21.7311395093073,21.3478561736787,21.6127516209499,10295.6469357797,0.0,1.0
2017-10-27,31.46,32.1399,30.91,31.41,22332,21.3682327465457,21.8300338096219,20.9946622439837,21.3342717917673,32878.9342728202,0.0,1.0
2017-10-30,30.5,31.46,30.32,31.46,10691,20.7161824148011,21.3682327465457,20.593922977599,21.3682327465457,15740.1346189648,0.0,1.0
2017-10-31,31.21,31.7448,30.255,30.78,31598,21.1984279726539,21.5616743449633,20.5497737363872,20.90636376156,46521.0713394488,0.0,1.0
2017-11-01,30.73,32.1754,30.7,31.59,18560,20.8724028067816,21.8541460875145,20.8520262339146,21.4565312289694,27325.4979448121,0.0,1.0
2017-11-02,31.55,31.55,30.44,30.44,9298,21.4293624651468,21.4293624651468,20.6754292690671,20.6754292690671,13689.2499941197,0.0,1.0
2017-11-03,31.24,31.68,31.17,31.65,8693,21.2188045455209,21.5176609475705,21.1712592088312,21.4972843747035,12798.521208742,0.0,1.0
2017-11-06,31.01,31.49,30.33,31.23,19428,21.0625841535404,21.3886093194127,20.6007151685547,21.2120123545652,28603.436103007,0.0,1.0
2017-11-07,28.95,30.82,28.6,30.609,35612,19.6633928166719,20.9335325253827,19.4256661332234,20.790217296218,52430.7991816081,0.0,1.0
2017-11-08,28.54,29.23,28.51,28.67,7653,19.3849129874893,19.8535741634307,19.3645364146223,19.4732114699131,11267.3510652827,0.0,1.0
2017-11-09,28.69,28.77,27.93,28.4,5211,19.4867958518244,19.5411333794698,18.9705893391933,19.2898223141099,7672.04578612154,0.0,1.0
2017-11-10,28.42,29.02,28.36,28.7,13120,19.3034066960213,19.7109381533616,19.2626535502872,19.4935880427801,19316.3002713326,0.0,1.0
2017-11-13,28.49,28.64,28.22,28.24,4103,19.350952032711,19.4528348970461,19.1675628769078,19.1811472588192,6040.76067174373,0.0,1.0
2017-11-14,28.6,28.96,28.44,28.49,7210,19.4256661332234,19.6701850076276,19.3169910779326,19.350952032711,10615.1314753284,0.0,1.0
2017-11-15,28.47,30.15,28.25,28.47,8973,19.3373676507996,20.4784557313526,19.1879394497748,19.3373676507996,13210.7593242887,0.0,1.0
2017-11-16,28.67,28.95,26.72,28.56,9348,19.4732114699131,19.6633928166719,18.1487342335569,19.3984973694007,13762.8639433245,0.0,1.0
2017-11-17,29.0,29.025,28.37,28.37,6028,19.6973537714503,19.7143342488394,19.2694457412429,19.2694457412429,8874.89771612752,0.0,1.0
2017-11-20,29.23,29.5,29.04,29.2,15042,19.8535741634307,20.0369633192339,19.724522535273,19.8331975905637,22146.0204787642,0.0,1.0
2017-11-21,29.5,29.71,29.14,29.24,10082,20.0369633192339,20.179599329303,19.7924444448297,19.8603663543864,14843.5167176506,0.0,1.0
2017-11-22,29.37,29.76,29.11,29.21,9249,19.9486648368101,20.2135602840814,19.7720678719627,19.8399897815194,13617.1083238991,0.0,1.0
2017-11-24,29.33,29.5829,29.08,29.56,2813,19.9214960729875,20.0932705822564,19.7516912990956,20.0777164649679,4141.52078226057,0.0,1.0
2017-11-27,29.09,29.55,28.923,29.29,6613,19.7584834900513,20.0709242740123,19.6450539010916,19.8943273091648,9736.18092182339,0.0,1.0
2017-11-28,30.34,30.46,29.29,29.4,11593,20.6075073595104,20.6890136509784,19.8943273091648,19.9690414096772,17068.1302626188,0.0,1.0
2017-11-29,31.06,31.37,29.92,30.43,10688,21.0965451083188,21.3071030279446,20.3222353393721,20.6686370781114,15735.7177820125,0.0,1.0
2017-11-30,30.98,32.33,29.99,30.76,15910,21.0422075806734,21.9591533596892,20.3697806760618,20.8927793796486,23423.9586369591,0.0,1.0
2017-12-01,30.25,30.89,29.07,30.89,27772,20.5463776409093,20.9810778620724,19.74489910814,20.9810778620724,40888.1319462996,0.0,1.0
2017-12-04,30.9,31.21,30.7362,30.88,12476,20.987870053028,21.1984279726539,20.8766139651741,20.9742856711167,18368.1526055752,0.0,1.0
2017-12-05,29.85,31.18,29.8,31.18,14841,20.2746900026824,21.1780513997869,20.2407290479041,21.1780513997869,21850.092402961,0.0,1.0
2017-12-06,29.49,29.97,29.49,29.78,15824,20.0301711282782,20.3561962941505,20.0301711282782,20.2271446659927,23297.3426443268,0.0,1.0
2017-12-07,29.4,29.8407,29.32,29.55,11286,19.9690414096772,20.2683732650937,19.9147038820318,20.0709242740123,16616.1406145015,0.0,1.0
2017-12-08,29.24,29.52,29.24,29.52,10613,19.8603663543864,20.0505477011452,19.8603663543864,20.0505477011452,15625.2968582053,0.0,1.0
2017-12-11,29.14,29.54,29.02,29.23,12054,19.7924444448297,20.0641320830566,19.7109381533616,19.8535741634307,17746.8508742869,0.0,1.0
2017-12-12,29.15,30.0,29.11,29.26,10942,19.7992366357854,20.3765728670175,19.7720678719627,19.8739507362978,16109.6766439727,0.0,1.0
2017-12-13,29.49,29.84,29.01,29.26,8114,20.0301711282782,20.2678978117268,19.7041459624059,19.8739507362978,11946.0716769507,0.0,1.0
2017-12-14,28.86,29.46,28.8,29.38,9221,19.6022630980708,20.0097945554112,19.5615099523368,19.9554570277658,13575.8845123444,0.0,1.0
2017-12-15,29.45,29.77,28.86,28.88,54573,20.0030023644555,20.220352475037,19.6022630980708,19.6158474799822,80346.6809990425,0.0,1.0
2017-12-18,29.39,29.85,29.03,29.6,26931,19.9622492187215,20.2746900026824,19.7177303443173,20.1048852287906,39649.9453206753,0.0,1.0
2017-12-19,29.16,29.4,29.06,29.3,9336,19.806028826741,19.9690414096772,19.7381069171843,19.9011195001204,13745.1965955154,0.0,1.0
2017-12-20,29.1,29.68,28.88,29.32,8910,19.765275681007,20.159222756436,19.6158474799822,19.9147038820318,13118.0057482907,0.0,1.0
2017-12-21,29.03,29.31,28.84,29.18,10453,19.7177303443173,19.9079116910761,19.5886787161595,19.8196132086524,15389.73222075,0.0,1.0
2017-12-22,28.78,29.6,28.74,29.06,17046,19.5479255704255,20.1048852287906,19.5207568066028,19.7381069171843,25096.4675628915,0.0,1.0
2017-12-26,28.29,28.75,28.04,28.61,10198,19.2151082135975,19.5275489975585,19.0453034397057,19.432458324179,15014.3010798057,0.0,1.0
2017-12-27,27.9,28.93,27.79,28.45,8290,18.9502127663263,19.6498084347606,18.8754986658139,19.3237832688883,12205.1927781515,0.0,1.0
2017-12-28,27.81,28.07,27.1,28.07,8027,18.8890830477252,19.0656800125727,18.4068374898725,19.0656800125727,11817.9834053344,0.0,1.0
2017-12-29,27.23,29.54,27.22,29.54,23174,18.4951359722962,20.0641320830566,18.4883437813406,20.0641320830566,34118.5931774286,0.0,1.0
2018-01-02,27.11,27.68,26.7,27.2,21223,18.4136296808282,18.8007845653015,18.1351498516456,18.4747593994292,31246.1768794582,0.0,1.0
2018-01-03,27.37,27.48,26.79,27.0,20354,18.5902266456756,18.664940746188,18.1962795702466,18.3389155803158,29966.7664422794,0.0,1.0
2018-01-04,27.61,27.73,27.42,27.42,15832,18.7532392286118,18.8347455200799,18.624187600454,18.624187600454,23309.1208761996,0.0,1.0
2018-01-05,27.48,27.64,27.4,27.55,20832,18.8279533291242,18.9375775115354,18.7731412379186,18.8759139089291,30404.9702053637,0.24,1.0
2018-01-08,27.72,27.85,26.97,27.47,15576,18.992389602741,19.0814592509501,18.4785262476885,18.8211018177235,22733.6701189874,0.0,1.0
2018-01-09,28.21,28.26,27.7,27.7,11873,19.3281136613753,19.3623712183788,18.9786865799396,18.9786865799396,17329.0231974023,0.0,1.0
2018-01-10,28.75,28.91,28.05,28.05,10312,19.6980952770131,19.8077194594243,19.2184894789641,19.2184894789641,15050.6937767718,0.0,1.0
2018-01-11,29.14,29.22,28.51,28.99,13383,19.9653042216404,20.020116312846,19.5336590033963,19.8625315506299,19532.9164870576,0.0,1.0
2018-01-12,29.74,29.85,29.08,29.08,11148,20.3763949056824,20.4517615310901,19.9241951532362,19.9241951532362,16270.8625119718,0.0,1.0
2018-01-16,29.22,29.75,29.22,29.74,12766,20.020116312846,20.3832464170831,20.020116312846,20.3763949056824,18632.3852554567,0.0,1.0
2018-01-17,29.37,29.59,28.76,28.79,9497,20.1228889838565,20.2736222346719,19.7049467884138,19.7255013226159,13861.17521315,0.0,1.0
2018-01-18,29.19,29.57,28.98,29.17,8323,19.9995617786439,20.2599192118705,19.8556800392292,19.9858587558425,12147.6846687425,0.0,1.0
2018-01-19,29.75,29.92,28.99,28.99,13878,20.3832464170831,20.499722110895,19.8625315506299,19.8625315506299,20255.3848171102,0.0,1.0
2018-01-22,29.63,29.63,29.33,29.35,3330,20.3010282802747,20.3010282802747,20.0954829382537,20.1091859610551,4860.24149308091,0.0,1.0
2018-01-23,29.47,29.5,29.12,29.5,6094,20.1914040978635,20.2119586320656,19.951601198839,20.2119586320656,8894.38788553605,0.0,1.0
2018-01-24,28.84,29.3,28.84,29.3,20266,19.7597588796194,20.0749284040516,19.7597588796194,20.0749284040516,29578.875104738,0.0,1.0
2018-01-25,28.69,29.07,28.29,29.07,22151,19.6569862086089,19.9173436418355,19.3829257525809,19.9173436418355,32330.0928868574,0.0,1.0
2018-01-26,27.87,28.69,27.34,28.57,26142,19.0951622737515,19.6569862086089,18.7320321695144,19.5747680718005,38155.0850186549,0.0,1.0
2018-01-29,28.08,28.33,27.8,27.84,14154,19.2390440131662,19.4103317981837,19.0472016939466,19.0746077395494,20658.2156435637,0.0,1.0
2018-01-30,28.04,28.4,27.97,28.08,9618,19.2116379675634,19.4582923779886,19.1636773877585,19.2390440131662,14037.7785827183,0.0,1.0
2018-01-31,28.15,28.38,27.77,28.27,12155,19.2870045929711,19.4445893551872,19.0266471597445,19.3692227297795,17740.6112157352,0.0,1.0
2018-02-01,28.32,28.53,28.02,28.19,9485,19.403480286783,19.5473620261977,19.197934944762,19.3144106385739,13843.6608293911,0.0,1.0
2018-02-02,28.17,28.68,28.07,28.51,10099,19.3007076157725,19.6501346972082,19.2321925017655,19.5336590033963,14739.8134650523,0.0,1.0
2018-02-05,27.13,28.53,27.0,28.08,12834,18.5881504300997,19.5473620261977,18.4990807818906,19.2390440131662,18731.6334300901,0.0,1.0
2018-02-06,27.11,27.54,26.5,26.5,18262,18.5744474072983,18.8690623975284,18.1565052118556,18.1565052118556,26653.97301701,0.0,1.0
2018-02-07,27.16,27.67,27.11,27.15,17670,18.6087049643018,18.9581320457375,18.5744474072983,18.6018534529011,25789.9300849067,0.0,1.0
2018-02-08,26.6,27.5,26.6,27.32,17281,18.2250203258626,18.8416563519256,18.2250203258626,18.718329146713,25222.172144724,0.0,1.0
2018-02-09,27.02,27.4,26.35,26.83,23013,18.512783804692,18.7731412379186,18.0537325408451,18.3826050880787,33588.2094535347,0.0,1.0
2018-02-12,27.02,27.31,26.43,26.98,22766,18.512783804692,18.7114776353123,18.1085446320507,18.4853777590892,33227.7050544984,0.0,1.0
2018-02-13,27.03,27.11,26.8,26.87,7970,18.5196353160927,18.5744474072983,18.3620505538766,18.4100111336815,11632.4698798362,0.0,1.0
2018-02-14,27.29,27.56,26.85,26.85,16972,18.6977746125109,18.8827654203298,18.3963081108801,18.3963081108801,24771.1767629336,0.0,1.0
2018-02-15,27.28,27.47,27.05,27.47,11140,18.6909231011102,18.8211018177235,18.5333383388941,18.8211018177235,16259.1862561325,0.0,1.0
2018-02-16,27.32,27.69,27.06,27.06,12781,18.718329146713,18.9718350685389,18.5401898502948,18.5401898502948,18654.2782351552,0.0,1.0
2018-02-20,26.6,27.32,26.49,27.31,12572,18.2250203258626,18.718329146713,18.1496537004549,18.7114776353123,18349.2360513552,0.0,1.0
2018-02-21,26.96,27.37,26.7,26.7,6907,18.4716747362878,18.7525867037165,18.2935354398696,18.2935354398696,10080.9873851981,0.0,1.0
2018-02-22,26.87,27.37,26.75,27.19,10947,18.4100111336815,18.7525867037165,18.3277929968731,18.6292594985039,15977.496584011,0.0,1.0
2018-02-23,27.55,27.56,26.89,27.16,11368,18.8759139089291,18.8827654203298,18.4237141564829,18.6087049643018,16591.9595475506,0.0,1.0
2018-02-26,27.86,27.91,27.26,27.49,9145,19.0883107623508,19.1225683193543,18.6772200783088,18.8348048405249,13347.4199562237,0.0,1.0
2018-02-27,27.36,28.2,27.31,27.9,5584,18.7457351923158,19.3212621499746,18.7114776353123,19.1157168079536,8150.0265757849,0.0,1.0
2018-02-28,26.96,28.15,26.93,27.38,26834,18.4716747362878,19.2870045929711,18.4511202020857,18.7594382151172,39165.0811487485,0.0,1.0
2018-03-01,26.96,27.81,26.76,26.83,12406,18.4716747362878,19.0540532053473,18.3346445082738,18.3826050880787,18106.9537426912,0.0,1.0
2018-03-02,27.9,27.9,26.6,27.88,20177,19.1157168079536,19.1157168079536,18.2250203258626,19.1020137851522,29448.9767585265,0.0,1.0
2018-03-05,28.13,28.38,27.56,27.56,8044,19.2733015701697,19.4445893551872,18.8827654203298,18.8827654203298,11740.4752463492,0.0,1.0
2018-03-06,28.37,29.13,27.87,28.32,12223,19.4377378437865,19.9584527102397,19.0951622737515,19.403480286783,17839.8593903687,0.0,1.0
2018-03-07,28.47,28.69,27.92,27.92,10987,19.5062529577935,19.6569862086089,19.129419830755,19.129419830755,16035.8778632072,0.0,1.0
2018-03-08,28.15,29.49,28.06,28.69,6727,19.2870045929711,20.2051071206649,19.2253409903648,19.6569862086089,9818.27162881538,0.0,1.0
2018-03-09,28.69,28.94,27.88,28.56,8917,19.6569862086089,19.8282739936264,19.1020137851522,19.5679165603998,13014.6466648055,0.0,1.0
2018-03-12,29.08,29.08,28.03,28.79,10407,19.9241951532362,19.9241951532362,19.2047864561627,19.7255013226159,15189.3493148627,0.0,1.0
2018-03-13,28.66,29.13,28.39,29.1,9594,19.6364316744068,19.9584527102397,19.4514408665879,19.9378981760376,14002.7498152006,0.0,1.0
2018-03-14,28.55,28.93,28.3,28.93,8292,19.5610650489991,19.8214224822257,19.3897772639816,19.8214224822257,12102.4391773654,0.0,1.0
2018-03-15,28.71,28.95,28.26,28.26,6110,19.6706892314103,19.8351255050271,19.3623712183788,19.3623712183788,8917.74039721451,0.0,1.0
2018-03-16,28.87,29.1,28.53,28.64,32017,19.7803134138215,19.9378981760376,19.5473620261977,19.6227286516054,46729.835400592,0.0,1.0
2018-03-19,28.85,28.99,28.67,28.69,3020,19.7666103910201,19.8625315506299,19.6432831858075,19.6569862086089,4407.78657931061,0.0,1.0
2018-03-20,28.5,28.5,28.5,28.5,3269,19.5268074919956,19.5268074919956,19.5268074919956,19.5268074919956,4771.21004230674,0.0,1.0
2018-03-21,28.72,28.92,28.41,28.92,2043,19.677540742811,19.814570970825,19.4651438893893,19.814570970825,2981.82383494423,0.0,1.0
2018-03-22,28.26,28.9,28.06,28.34,7052,19.3623712183788,19.8008679480236,19.2253409903648,19.4171833095844,10292.6195222842,0.0,1.0
2018-03-23,27.59,28.97,27.59,27.64,12500,18.9033199545319,19.8488285278285,18.9033199545319,18.9375775115354,18244.1497488022,0.0,1.0
2018-03-26,28.24,28.31,27.66,27.81,12974,19.3486681955774,19.3966287753823,18.9512805343368,19.0540532053473,18935.9679072768,0.0,1.0
2018-03-27,27.4,27.95,27.15,27.9,15107,18.7731412379186,19.1499743649571,18.6018534529011,19.1157168079536,22049.1496204123,0.0,1.0
2018-03-28,27.95,28.35,27.41,27.52,7287,19.1499743649571,19.4240348209851,18.7799927493193,18.855359374727,10635.6095375617,0.0,1.0
2018-03-29,27.98,28.42,27.64,28.42,7608,19.1705288991592,19.47199540079,18.9375775115354,19.47199540079,11104.119303111,0.0,1.0
2018-04-02,27.8,29.02,27.41,27.7,7905,19.0472016939466,19.883086084832,18.7799927493193,18.9786865799396,11537.6003011425,0.0,1.0
2018-04-03,27.43,28.58,27.43,28.06,15185,18.7936957721207,19.5816195832012,18.7936957721207,19.2253409903648,22162.9931148449,0.0,1.0
2018-04-04,27.71,28.16,27.02,27.02,10898,19.1499743649571,19.4609627613566,18.6731254904778,18.6731254904778,15769.3986553113,0.24,1.0
2018-04-05,27.71,27.92,27.35,27.92,10887,19.1499743649571,19.2951022832769,18.9011836478375,19.2951022832769,15753.4816627247,0.0,1.0
2018-04-06,27.32,28.33,27.21,27.69,10340,18.8804510880775,19.5784472666631,18.804431702291,19.1361526584505,14961.9730313745,0.0,1.0
2018-04-09,27.72,28.03,27.72,28.03,3262,19.1568852182104,19.3711216690634,19.1568852182104,19.3711216690634,4720.11180158061,0.0,1.0
2018-04-10,27.66,27.96,27.66,27.96,3991,19.1154200986905,19.3227456962902,19.1154200986905,19.3227456962902,5774.97431027228,0.0,1.0
2018-04-11,27.62,27.93,27.35,27.67,8820,19.0877766856772,19.3020131365302,18.9011836478375,19.1223309519438,12762.5340557759,0.0,1.0
2018-04-12,27.65,27.97,27.53,27.97,9705,19.1085092454372,19.3296565495435,19.0255790063973,19.3296565495435,14043.1284593316,0.0,1.0
2018-04-13,27.76,27.84,27.35,27.49,4856,19.1845286312237,19.2398154572503,18.9011836478375,18.997935593384,7026.628727307,0.0,1.0
2018-04-16,28.05,28.2,27.36,28.03,8305,19.3849433755701,19.4886061743699,18.9080945010908,19.3711216690634,12017.3294028592,0.0,1.0
2018-04-17,28.34,28.36,27.92,28.25,11651,19.5853581199164,19.5991798264231,19.2951022832769,19.5231604406365,16858.9891478282,0.0,1.0
2018-04-18,27.93,28.38,27.89,28.3,6628,19.3020131365302,19.6130015329297,19.2743697235169,19.5577147069031,9590.71153307058,0.0,1.0
2018-04-19,28.05,28.48,27.17,27.17,8712,19.3849433755701,19.6821100654629,18.7767882892777,18.7767882892777,12606.2581285623,0.0,1.0
2018-04-20,28.55,28.82,27.8,27.8,8733,19.7304860382362,19.9170790760759,19.212172044237,19.212172044237,12636.6451144094,0.0,1.0
2018-04-23,28.72,29.0,27.97,27.97,4015,19.8479705435427,20.0414744346357,19.3296565495435,19.3296565495435,5809.70229409752,0.0,1.0
2018-04-24,28.73,28.99,27.61,27.61,16469,19.854881396796,20.0345635813824,19.0808658324239,19.0808658324239,23830.6319007452,0.0,1.0
2018-04-25,28.42,28.78,28.02,28.02,13392,19.640644945943,19.8894356630626,19.3642108158101,19.3642108158101,19378.2149744842,0.0,1.0
2018-04-26,28.73,29.08,28.12,28.57,3572,19.854881396796,20.0967612606623,19.4333193483433,19.7443077447428,5168.68159265663,0.0,1.0
2018-04-27,28.31,28.55,27.33,28.55,8828,19.5646255601565,19.7304860382362,18.8873619413308,19.7304860382362,12774.1100503843,0.0,1.0
2018-04-30,27.72,28.5,27.71,28.49,13791,19.1568852182104,19.6959317719696,19.1499743649571,19.6890209187163,19955.5677055788,0.0,1.0
2018-05-01,27.59,27.82,27.07,27.55,13245,19.0670441259172,19.2259937507436,18.7076797567444,19.0394007129039,19165.5060735546,0.0,1.0
2018-05-02,28.08,28.28,27.4,27.69,11934,19.40567593533,19.5438930003965,18.9357379141041,19.1361526584505,17268.4899571009,0.0,1.0
2018-05-03,27.86,28.42,27.37,28.1,7274,19.2536371637569,19.640644945943,18.9150053543441,19.4194976418367,10525.4730977,0.0,1.0
2018-05-04,28.24,28.73,27.7,28.73,4040,19.5162495873832,19.854881396796,19.1430635117038,19.854881396796,5845.87727724881,0.0,1.0
2018-05-07,28.25,28.27,28.22,28.27,1941,19.5231604406365,19.5369821471432,19.5024278808766,19.5369821471432,2808.62569186633,0.0,1.0
2018-05-08,28.03,28.03,27.11,27.17,5102,19.3711216690634,19.3711216690634,18.7353231697577,18.7767882892777,7382.59056151572,0.0,1.0
2018-05-09,28.22,28.67,27.52,27.64,8690,19.5024278808766,19.8134162772761,19.018668153144,19.1015983921838,12574.4241433891,0.0,1.0
2018-05-10,27.97,28.04,27.63,27.86,14152,19.3296565495435,19.3780325223167,19.0946875389305,19.2536371637569,20477.9344622835,0.0,1.0
2018-05-11,28.11,28.38,27.81,28.08,9530,19.42640849509,19.6130015329297,19.2190828974903,19.40567593533,13789.9035772726,0.0,1.0
2018-05-14,27.73,27.92,27.72,27.82,2505,19.1637960714637,19.2951022832769,19.1568852182104,19.2259937507436,3624.73331175948,0.0,1.0
2018-05-15,27.85,27.94,27.67,27.67,3637,19.2467263105036,19.3089239897835,19.1223309519438,19.1223309519438,5262.73654884999,0.0,1.0
2018-05-16,28.27,28.47,27.61,27.95,9865,19.5369821471432,19.6751992122096,19.0808658324239,19.3158348430368,14274.6483514999,0.0,1.0
2018-05-17,28.88,28.88,28.35,28.4,10645,19.9585441955958,19.9585441955958,19.5922689731697,19.6268232394364,15403.3078258202,0.0,1.0
2018-05-18,28.75,29.04,28.17,29.04,15393,19.8687031033027,20.069117847649,19.4678736146099,20.069117847649,22273.6606259136,0.0,1.0
2018-05-21,29.02,29.02,28.75,28.96,5277,20.0552961411424,20.0552961411424,19.8687031033027,20.0138310216224,7635.81544357474,0.0,1.0
2018-05-22,28.95,29.3,28.9,29.1,36617,20.0069201683691,20.2488000322354,19.9723659021025,20.1105829671689,52984.7743220346,0.0,1.0
2018-05-23,29.0,29.25,28.94,29.0,5875,20.0414744346357,20.2142457659688,20.0000093151158,20.0414744346357,8501.12104055367,0.0,1.0
2018-05-24,28.92,29.0,28.68,28.68,4023,19.9861876086091,20.0414744346357,19.8203271305294,19.8203271305294,5821.27828870595,0.0,1.0
2018-05-25,28.96,28.96,28.88,28.91,2461,20.0138310216224,20.0138310216224,19.9585441955958,19.9792767553558,3561.06534141321,0.0,1.0
2018-05-29,28.83,29.0,28.58,28.82,5945,19.9239899293292,20.0414744346357,19.7512185979962,19.9170790760759,8602.41099337729,0.0,1.0
2018-05-30,29.17,29.31,28.93,29.0,11752,20.1589589399422,20.2557108854887,19.9930984618625,20.0414744346357,17005.1360797594,0.0,1.0
2018-05-31,28.98,29.32,28.86,29.29,10520,20.0276527281291,20.262621738742,19.9447224890892,20.2418891789821,15222.4329100637,0.0,1.0
2018-06-01,29.17,29.4,29.03,29.16,6560,20.1589589399422,20.3179085647686,20.0622069943957,20.1520480866889,9492.31557889907,0.0,1.0
2018-06-04,29.3,29.5,29.22,29.31,7975,20.2488000322354,20.3870170973019,20.1935132062088,20.2557108854887,11539.8196252622,0.0,1.0
2018-06-05,29.24,29.41,28.97,29.37,8219,20.2073349127155,20.3248194180219,20.0207418748757,20.2971760050087,11892.8874608188,0.0,1.0
2018-06-06,29.59,29.59,29.36,29.36,12673,20.4492147765818,20.4492147765818,20.2902651517553,20.2902651517553,18337.822459053,0.0,1.0
2018-06-07,29.85,29.99,29.59,29.74,5850,20.6288969611681,20.7256489067147,20.4492147765818,20.5528775753816,8464.94605740239,0.0,1.0
2018-06-08,29.54,29.98,29.48,29.95,6959,20.4146605103151,20.7187380534613,20.3731953907952,20.6980054937014,10069.6683099937,0.0,1.0
2018-06-11,29.05,29.97,28.98,29.06,8816,20.0760287009023,20.711827200208,20.0276527281291,20.0829395541557,12756.7460584717,0.0,1.0
2018-06-12,28.57,28.96,28.42,28.9,6302,19.7443077447428,20.0138310216224,19.640644945943,19.9723659021025,9118.98975277775,0.0,1.0
2018-06-13,28.65,28.93,28.21,28.21,3850,19.7995945707694,19.9930984618625,19.4955170276232,19.4955170276232,5570.947405299,0.0,1.0
2018-06-14,28.64,28.85,28.43,28.84,5318,19.7926837175161,19.9378116358359,19.6475557991963,19.9309007825826,7695.14241594287,0.0,1.0
2018-06-15,28.66,28.89,28.38,28.48,18691,19.8065054240227,19.9654550488492,19.6130015329297,19.6821100654629,27045.8644032321,0.0,1.0
2018-06-18,29.08,29.11,28.26,28.64,4825,20.0967612606623,20.1174938204223,19.5300712938898,19.7926837175161,6981.77174819939,0.0,1.0
2018-06-19,29.67,29.88,28.87,28.99,8801,20.5045016026083,20.6496295209281,19.9516333423425,20.0345635813824,12735.0410685809,0.0,1.0
2018-06-20,29.77,29.95,29.39,29.6,5960,20.5736101351416,20.6980054937014,20.3109977115153,20.4561256298351,8624.11598326804,0.0,1.0
2018-06-21,29.61,30.18,29.39,29.39,19378,20.4630364830884,20.8569551185278,20.3109977115153,20.3109977115153,28039.9529402296,0.0,1.0
2018-06-22,29.93,30.08,29.38,29.9,71512,20.6841837871947,20.7878465859946,20.304086858262,20.6634512274348,103477.815804608,0.0,1.0
2018-06-25,29.88,30.2,29.21,29.72,10318,20.6496295209281,20.8707768250344,20.1866023529555,20.539055868875,14930.1390462013,0.0,1.0
2018-06-26,29.72,29.9,29.36,29.75,11159,20.539055868875,20.6634512274348,20.2902651517553,20.5597884286349,16147.0654794107,0.0,1.0
2018-06-27,28.85,29.4,28.83,29.4,13089,19.9378116358359,20.3179085647686,19.9239899293292,20.3179085647686,18939.7741786905,0.0,1.0
2018-06-28,28.76,29.03,28.39,28.39,6665,19.875613956556,20.0622069943957,19.619912386183,19.619912386183,9644.25050813448,0.0,1.0
2018-06-29,28.22,28.92,28.22,28.89,17048,19.5024278808766,19.9861876086091,19.5024278808766,19.9654550488492,24668.4445105291,0.0,1.0
2018-07-02,28.94,28.98,28.25,28.33,7175,20.0000093151158,20.0276527281291,19.5231604406365,19.5784472666631,10382.2201644208,0.0,1.0
2018-07-03,29.2,29.49,28.94,28.94,7606,20.1796914997022,20.3801062440485,20.0000093151158,20.0000093151158,11005.8768739491,0.0,1.0
2018-07-05,29.98,30.02,29.36,29.37,13267,20.7187380534613,20.7463814664746,20.2902651517553,20.2971760050087,19197.3400587278,0.0,1.0
2018-07-06,30.27,30.36,29.86,29.86,11139,21.1195675421541,21.1823611027353,20.8335079883951,20.8335079883951,15965.1720768904,0.29,1.0
2018-07-09,30.18,30.38,30.07,30.36,14250,21.0567739815728,21.1963152273089,20.980026296418,21.1823611027353,20424.0687759843,0.0,1.0
2018-07-10,29.54,30.23,29.5,30.23,6252,20.6102419952174,21.0916592930068,20.5823337460702,21.0916592930068,8960.79143771606,0.0,1.0
2018-07-11,29.63,29.81,29.4,29.81,4810,20.6730355557986,20.7986226769611,20.5125631232022,20.7986226769611,6894.01900438489,0.0,1.0
2018-07-12,29.02,29.58,28.84,29.3,9781,20.2474347563036,20.6381502443646,20.1218476351412,20.4427925003341,14018.7941542388,0.0,1.0
2018-07-13,29.0,29.3,28.95,29.06,6431,20.23348063173,20.4427925003341,20.198595320296,20.2753430054508,9217.34640690211,0.0,1.0
2018-07-16,29.47,29.47,28.92,28.92,4739,20.5614025592098,20.5614025592098,20.1776641334356,20.1776641334356,6792.25697750102,0.0,1.0
2018-07-17,29.28,30.08,29.28,30.08,3691,20.4288383757605,20.9870033587048,20.4288383757605,20.9870033587048,5290.19212997601,0.0,1.0
2018-07-18,29.42,29.96,29.03,29.14,6463,20.5265172477758,20.9032786112631,20.2544118185904,20.3311595037453,9263.21098239904,0.0,1.0
2018-07-19,29.71,30.0,28.91,29.44,10645,20.7288520540931,20.9311868604104,20.1706870711488,20.5404713723494,15257.1376926563,0.0,1.0
2018-07-20,29.84,30.08,29.31,29.62,5462,20.8195538638215,20.9870033587048,20.4497695626209,20.6660584935118,7828.50973013517,0.0,1.0
2018-07-23,29.65,29.97,29.6,29.64,2472,20.6869896803722,20.91025567355,20.6521043689382,20.6800126180854,3543.03845713918,0.0,1.0
2018-07-24,29.89,30.05,29.44,29.64,4984,20.8544391752555,20.9660721718444,20.5404713723494,20.6800126180854,7143.40763364953,0.0,1.0
2018-07-25,30.53,31.61,29.7,29.99,10408,21.3009711616109,22.0544938885857,20.7218749918063,20.9242097981236,14917.4531803821,0.0,1.0
2018-07-26,30.52,31.38,29.89,30.53,7169,21.2939940993241,21.8940214559892,20.8544391752555,21.3009711616109,10275.0981793005,0.0,1.0
2018-07-27,30.15,30.74,30.01,30.5,6492,21.0358427947124,21.4474894696338,20.9381639226972,21.2800399747505,9304.77575394317,0.0,1.0
2018-07-30,30.48,31.05,30.23,30.5,12003,21.2660858501769,21.6637784005247,21.0916592930068,21.2800399747505,17203.5156153081,0.0,1.0
2018-07-31,30.5,31.05,30.0,30.67,9574,21.2800399747505,21.6637784005247,20.9311868604104,21.3986500336262,13722.1076814929,0.0,1.0
2018-08-01,30.9,31.34,30.41,31.34,5783,21.5591224662227,21.866113206842,21.2172464141693,21.866113206842,8288.58875308891,0.0,1.0
2018-08-02,31.13,31.13,30.29,30.37,7289,21.7195948988191,21.7195948988191,21.1335216667277,21.1893381650221,10447.090337414,0.0,1.0
2018-08-03,30.57,31.19,30.57,31.19,2085,21.3288794107582,21.76145727254,21.3288794107582,21.76145727254,2988.36374722296,0.0,1.0
2018-08-06,30.39,30.95,30.14,30.95,5168,21.2032922895957,21.5940077776567,21.0288657324256,21.5940077776567,7407.12894275697,0.0,1.0
2018-08-07,30.39,30.78,30.11,30.2,7106,21.2032922895957,21.475397718781,21.0079345455652,21.0707281061464,10184.8022962908,0.0,1.0
2018-08-08,30.01,30.44,29.93,30.19,13395,20.9381639226972,21.2381776010297,20.8823474244027,21.0637510438596,19198.6246494252,0.0,1.0
2018-08-09,29.98,30.07,29.67,29.99,8299,20.9172327358368,20.980026296418,20.7009438049458,20.9242097981236,11894.6910015364,0.0,1.0
2018-08-10,29.97,29.97,29.37,29.44,3416,20.91025567355,20.91025567355,20.4916319363417,20.5404713723494,4896.0434342991,0.0,1.0
2018-08-13,29.73,30.51,29.7,30.51,8624,20.7428061786667,21.2870170370373,20.7218749918063,21.2870170370373,12360.5030964272,0.0,1.0
2018-08-14,29.7,30.0,29.36,29.72,7409,20.7218749918063,20.9311868604104,20.4846548740549,20.7358291163799,10619.0824955275,0.0,1.0
2018-08-15,29.9,30.0,29.65,29.65,4548,20.8614162375423,20.9311868604104,20.6869896803722,20.6869896803722,6518.50279250363,0.0,1.0
2018-08-16,30.3,30.35,29.9,30.1,2306,21.1404987290145,21.1753840404485,20.8614162375423,21.0009574832784,3305.11597174875,0.0,1.0
2018-08-17,29.95,30.27,29.93,30.2,5725,20.8963015489763,21.1195675421541,20.8823474244027,21.0707281061464,8205.45921000072,0.0,1.0
2018-08-20,29.72,30.18,29.33,30.0,10733,20.7358291163799,21.0567739815728,20.4637236871945,20.9311868604104,15383.2652752729,0.0,1.0
2018-08-21,29.58,29.94,29.46,29.6,5640,20.6381502443646,20.8893244866895,20.554425496923,20.6521043689382,8083.63143133695,0.0,1.0
2018-08-22,29.66,29.77,29.4,29.51,6688,20.693966742659,20.7707144278139,20.5125631232022,20.589310808357,9585.69627886198,0.0,1.0
2018-08-23,29.5,29.75,29.4,29.68,11729,20.5823337460702,20.7567603032403,20.5125631232022,20.7079208672327,16810.8001876154,0.0,1.0
2018-08-24,29.77,29.78,29.54,29.63,9359,20.7707144278139,20.7776914901007,20.6102419952174,20.6730355557986,13413.9550648728,0.0,1.0
2018-08-27,29.58,29.9,29.32,29.9,4220,20.6381502443646,20.8614162375423,20.4567466249077,20.8614162375423,6048.39089365992,0.0,1.0
2018-08-28,29.45,29.62,29.26,29.35,4073,20.5474484346362,20.6660584935118,20.4148842511869,20.4776778117681,5837.7004999708,0.0,1.0
2018-08-29,29.33,29.46,29.33,29.45,3099,20.4637236871945,20.554425496923,20.4637236871945,20.5474484346362,4441.69748328249,0.0,1.0
2018-08-30,29.26,29.47,29.07,29.4,3513,20.4148842511869,20.5614025592098,20.2823200677376,20.5125631232022,5035.07042877424,0.0,1.0
2018-08-31,29.28,29.38,29.05,29.05,4263,20.4288383757605,20.4986089986285,20.268365943164,20.268365943164,6110.02141698394,0.0,1.0
2018-09-04,29.08,29.25,28.9,29.25,3953,20.2892971300244,20.4079071889001,20.163710008862,20.4079071889001,5665.70834185727,0.0,1.0
2018-09-05,29.1,29.23,28.95,29.08,3748,20.3032512545981,20.3939530643265,20.198595320296,20.2892971300244,5371.88840507993,0.0,1.0
2018-09-06,28.89,29.09,28.66,28.91,5421,20.1567329465752,20.2962741923112,19.9962605139787,20.1706870711488,7769.7457427797,0.0,1.0
2018-09-07,28.51,28.95,28.25,28.89,11329,19.8916045796766,20.198595320296,19.7102009602198,20.1567329465752,16237.4929939036,0.0,1.0
2018-09-10,28.73,28.97,28.36,28.5,3137,20.0450999499863,20.2125494448696,19.7869486453746,19.8846275173898,4496.16166668511,0.0,1.0
2018-09-11,28.1,28.597,28.021,28.5859,10154,19.6055450259177,19.9523050215718,19.550426233852,19.9445604824335,14553.4031123751,0.0,1.0
2018-09-12,28.21,28.48,28.15,28.15,16985,19.6822927110725,19.8706733928162,19.6404303373517,19.6404303373517,24344.0567129891,0.0,1.0
2018-09-13,28.64,28.91,28.08,28.29,2584,19.9823063894051,20.1706870711488,19.5915909013441,19.738109209367,3703.56447137848,0.0,1.0
2018-09-14,28.62,29.15,28.26,28.26,5513,19.9683522648315,20.3381365660321,19.7171780225066,19.7171780225066,7901.60639733343,0.0,1.0
2018-09-17,29.2,29.79,28.4,28.86,5289,20.3730218774661,20.7846685523875,19.8148568945218,20.1358017597148,7580.5543688548,0.0,1.0
2018-09-18,28.6,29.71,28.55,29.67,8792,19.9543981402579,20.7288520540931,19.9195128288239,20.7009438049458,12601.2921177862,0.0,1.0
2018-09-19,28.38,29.6,28.23,28.8,6213,19.8009027699482,20.6521043689382,19.6962468356461,20.0939393859939,8904.89398632915,0.0,1.0
2018-09-20,29.04,30.4,28.25,28.5,8015,20.2613888808772,21.2102693518825,19.7102009602198,19.8846275173898,11487.642894001,0.0,1.0
2018-09-21,29.74,29.75,28.76,28.82,36703,20.7497832409535,20.7567603032403,20.0660311368467,20.1078935105676,52605.2348270141,0.0,1.0
2018-09-24,29.16,29.48,28.99,29.48,5775,20.3451136283189,20.5683796214966,20.2265035694432,20.5683796214966,8277.12260921468,0.0,1.0
2018-09-25,29.39,29.67,29.13,29.26,8473,20.5055860609154,20.7009438049458,20.3241824414585,20.4148842511869,12144.079630801,0.0,1.0
2018-09-26,28.61,29.34,28.57,29.34,5029,19.9613752025447,20.4707007494813,19.9334669533975,20.4707007494813,7207.9046929421,0.0,1.0
2018-09-27,28.44,29.41,28.41,29.4,16355,19.842765143669,20.519540185489,19.8218339568086,20.5125631232022,23441.0978828929,0.0,1.0
2018-09-28,28.97,29.61,28.44,28.44,8745,20.2125494448696,20.659081431225,19.842765143669,19.842765143669,12533.9285225251,0.0,1.0
2018-10-01,29.08,29.44,28.76,28.95,18764,20.2892971300244,20.5404713723494,20.0660311368467,20.198595320296,26893.8404570225,0.0,1.0
2018-10-02,28.98,29.4,28.98,28.98,5208,20.2195265071564,20.5125631232022,20.2195265071564,20.2195265071564,7464.45966212816,0.0,1.0
2018-10-03,29.38,29.38,28.9,29.22,8192,20.4986089986285,20.4986089986285,20.163710008862,20.3869760020397,11741.3313272185,0.0,1.0
2018-10-04,29.29,29.54,29.09,29.48,5343,20.4358154380473,20.6102419952174,20.2962741923112,20.5683796214966,7657.95084000591,0.0,1.0
2018-10-05,29.3,29.38,29.16,29.28,4653,20.6451273066514,20.701496254929,20.5464816471657,20.631035069582,6603.63571388957,0.29,1.0
2018-10-08,29.5,29.71,29.38,29.38,6226,20.7860496773453,20.9340181665738,20.701496254929,20.701496254929,8836.07048241487,0.0,1.0
2018-10-09,29.62,30.63,29.47,29.6,9693,20.8706030997616,21.5822610717656,20.7649113217412,20.8565108626922,13756.509988122,0.0,1.0
2018-10-10,29.37,29.9,29.37,29.83,10872,20.6944501363943,21.067894418733,20.6944501363943,21.0185715889902,15429.7716487013,0.0,1.0
2018-10-11,29.13,29.98,28.81,29.39,10745,20.5253432915616,21.1242633670106,20.2998674984514,20.7085423734637,15249.5305707594,0.0,1.0
2018-10-12,28.4,29.8,28.26,29.45,13642,20.010976638529,20.9974332333861,19.9123309790433,20.7508190846718,19361.0140573569,0.0,1.0
2018-10-15,28.49,28.85,28.21,28.7,9088,20.0743917053413,20.3280519725902,19.8771003863698,20.2223601945698,12897.8812309968,0.0,1.0
2018-10-16,29.09,29.09,28.32,28.53,17161,20.4971588174229,20.4971588174229,19.9546076902515,20.10257617948,24355.2530595441,0.0,1.0
2018-10-17,28.07,28.94,28.07,28.86,24345,19.7784547268841,20.3914670394025,19.7784547268841,20.3350980911249,34550.9373424977,0.0,1.0
2018-10-18,27.57,28.11,27.13,27.97,14446,19.4261488001495,19.8066392010229,19.116119584623,19.7079935415372,20502.0678106272,0.0,1.0
2018-10-19,27.0,28.27,27.0,27.3,18413,19.024520043672,19.919377097578,19.024520043672,19.2359035997128,26132.1178594129,0.0,1.0
2018-10-22,26.93,27.1,26.75,27.0,11116,18.9751972139291,19.0949812290189,18.8483670803046,19.024520043672,15776.0615937237,0.0,1.0
2018-10-23,25.75,26.75,25.03,26.75,16595,18.1437552268353,18.8483670803046,17.6364346923374,18.8483670803046,23551.9739247791,0.0,1.0
2018-10-24,25.35,26.1,25.33,25.93,9961,17.8619104854476,18.3903693755496,17.8478182483782,18.2705853604598,14136.8612392121,0.0,1.0
2018-10-25,26.87,26.88,25.29,25.29,14086,18.9329205027209,18.9399666212556,17.8196337742394,17.8196337742394,19991.1482196107,0.0,1.0
2018-10-26,26.77,26.85,25.69,26.67,12195,18.862459317374,18.9188282656516,18.1014785156271,18.7919981320271,17307.4011456874,0.0,1.0
2018-10-29,27.84,27.84,26.55,27.0,11436,19.6163940005862,19.6163940005862,18.7074447096108,19.024520043672,16230.212341294,0.0,1.0
2018-10-30,27.85,27.99,26.5,27.99,9000,19.6234401191209,19.7220857786066,18.6722141169373,19.7220857786066,12772.989775415,0.0,1.0
2018-10-31,28.56,28.56,26.74,28.2,15372,20.1237145350841,20.1237145350841,18.8413209617699,19.8700542678352,21816.2665364089,0.0,1.0
2018-11-01,28.23,28.68,27.92,28.41,8213,19.8911926234392,20.2082679575004,19.6727629488637,20.0180227570637,11656.0627806093,0.0,1.0
2018-11-02,28.29,29.18,28.29,28.7,9247,19.9334693346474,20.5605738842351,19.9334693346474,20.2223601945698,13123.5373836959,0.0,1.0
2018-11-05,28.03,28.69,28.01,28.62,7553,19.7502702527454,20.2153140760351,19.736178015676,20.1659912462923,10719.3768637455,0.0,1.0
2018-11-06,27.42,28.13,27.35,27.73,8076,19.3204570221291,19.8207314380923,19.2711341923862,19.5388866967046,11461.6294918057,0.0,1.0
2018-11-07,28.33,28.61,27.77,28.07,9414,19.9616538087862,20.1589451277576,19.5670711708433,19.7784547268841,13360.5473050841,0.0,1.0
2018-11-08,28.2,28.67,27.65,27.98,6581,19.8700542678352,20.2012218389657,19.482517748427,19.7150396600719,9339.89396800067,0.0,1.0
2018-11-09,28.25,28.5,27.39,27.39,8269,19.9052848605086,20.081437823876,19.299318666525,19.299318666525,11735.5391614341,0.0,1.0
2018-11-12,28.1,28.57,27.82,28.5,11309,19.7995930824882,20.1307606536188,19.6023017635168,20.081437823876,16049.9712633521,0.0,1.0
2018-11-13,28.75,28.75,27.82,28.3,7847,20.2575907872433,20.2575907872433,19.6023017635168,19.9405154531821,11136.6278630757,0.0,1.0
2018-11-14,28.01,28.8,28.01,28.8,6871,19.736178015676,20.2928213799168,19.736178015676,20.2928213799168,9751.46808298628,0.0,1.0
2018-11-15,28.63,28.64,28.03,28.03,4032,20.173037364827,20.1800834833617,19.7502702527454,19.7502702527454,5722.29941938592,0.0,1.0
2018-11-16,28.44,28.78,28.35,28.5,9731,20.0391611126678,20.2787291428474,19.9757460458556,20.081437823876,13810.4403893959,0.0,1.0
2018-11-19,28.02,28.31,28.02,28.1,6367,19.7432241342107,19.9475615717168,19.7432241342107,19.7995930824882,9036.18065556304,0.0,1.0
2018-11-20,28.04,28.62,27.85,28.02,6783,19.7573163712801,20.1659912462923,19.6234401191209,19.7432241342107,9626.57662740443,0.0,1.0
2018-11-21,28.55,28.59,28.0,28.08,6465,20.1166684165494,20.1448528906882,19.7291318971413,19.7855008454188,9175.26432200647,0.0,1.0
2018-11-23,28.6,28.6,28.03,28.19,4929,20.1518990092229,20.1518990092229,19.7502702527454,19.8630081493005,6995.34073366896,0.0,1.0
2018-11-26,28.05,28.51,28.05,28.51,4069,19.7643624898148,20.0884839424106,19.7643624898148,20.0884839424106,5774.81059957373,0.0,1.0
2018-11-27,28.44,28.64,28.3,28.38,3857,20.0391611126678,20.1800834833617,19.9405154531821,19.9968844014596,5473.93572930841,0.0,1.0
2018-11-28,28.32,28.65,28.02,28.25,10071,19.9546076902515,20.1871296018964,19.7432241342107,19.9052848605086,14292.9755586894,0.0,1.0
2018-11-29,28.44,28.65,28.13,28.38,6837,20.0391611126678,20.1871296018964,19.8207314380923,19.9968844014596,9703.21456605694,0.0,1.0
2018-11-30,28.43,28.81,28.29,28.74,10500,20.0321149941331,20.2998674984514,19.9334693346474,20.2505446687086,14901.8214046509,0.0,1.0
2018-12-03,28.65,28.65,28.45,28.46,3445,20.1871296018964,20.1871296018964,20.0462072312025,20.0532533497372,4889.21664181163,0.0,1.0
2018-12-04,27.78,28.48,27.65,28.42,13354,19.574117289378,20.0673455868066,19.482517748427,20.0250688755984,18952.2783845436,0.0,1.0
2018-12-06,27.56,27.96,27.0016,27.6,7909,19.4191026816148,19.7009474230025,19.0256474226375,19.4472871557536,11224.6195704175,0.0,1.0
2018-12-07,27.88,28.44,27.4,27.79,12902,19.644578474725,20.0391611126678,19.3063647850597,19.5811634079127,18310.7904536005,0.0,1.0
2018-12-10,27.79,27.94,27.19,27.47,7766,19.5811634079127,19.6868551859331,19.1583962958311,19.3556876148025,11021.670955097,0.0,1.0
2018-12-11,27.36,28.25,27.02,28.25,9933,19.2781803109209,19.9052848605086,19.0386122807413,19.9052848605086,14097.1230487997,0.0,1.0
2018-12-12,27.98,28.32,27.46,27.46,9176,19.7150396600719,19.9546076902515,19.3486414962678,19.3486414962678,13022.7726865787,0.0,1.0
2018-12-13,27.0,28.08,27.0,27.63,11599,19.024520043672,19.7855008454188,19.024520043672,19.4684255113576,16461.5453783376,0.0,1.0
2018-12-14,26.53,26.98,26.52,26.98,11205,18.6933524725414,19.0104278066026,18.6863063540067,19.0104278066026,15902.3722703917,0.0,1.0
2018-12-17,26.04,26.54,25.99,26.5,15058,18.3480926643414,18.7003985910761,18.3128620716679,18.6722141169373,21370.6311153555,0.0,1.0
2018-12-18,26.08,27.04,26.07,26.8,11643,18.3762771384802,19.0527045178107,18.3692310199455,18.8835976729781,16523.9911061285,0.0,1.0
2018-12-19,25.83,26.7091,25.82,26.2378,10777,18.2001241751128,18.8195484554977,18.1930780565781,18.4874648889576,15294.9456455164,0.0,1.0
2018-12-20,25.51,26.04,25.24,25.81,14470,17.9746483820027,18.3480926643414,17.7844031815659,18.1860319380434,20536.129116695,0.0,1.0
2018-12-21,25.64,27.97,25.43,25.43,48200,18.0662479229537,19.7079935415372,17.9182794337251,17.9182794337251,68406.4563527781,0.0,1.0
2018-12-24,25.0,25.95,25.0,25.52,11726,17.6152963367333,18.2846775975292,17.6152963367333,17.9816945005373,16641.7864562796,0.0,1.0
2018-12-26,25.57,26.08,25.0,25.1,13210,18.0169250932108,18.3762771384802,17.6152963367333,17.6857575220802,18747.9105481369,0.0,1.0
2018-12-27,25.6,27.95,25.3,25.43,25641,18.0380634488149,19.6939013044678,17.8266798927741,17.9182794337251,36390.2478701574,0.0,1.0
2018-12-28,26.07,26.25,25.48,25.88,6601,18.3692310199455,18.49606115357,17.9535100263986,18.2353547677863,9368.27838972383,0.0,1.0
2018-12-31,26.3,27.27,26.01,26.01,6610,18.5312917462434,19.2147652441087,18.3269543087373,18.3269543087373,9381.05137949927,0.0,1.0
2019-01-02,26.7,26.7418,25.7653,25.84,9887,18.8131364876312,18.8425892631062,18.1545357881934,18.2071702936475,14031.8388788364,0.0,1.0
2019-01-03,26.26,26.64,26.17,26.5,8611,18.5031072721046,18.770859776423,18.4396922052924,18.6722141169373,12220.9127728999,0.0,1.0
2019-01-04,26.93,27.24,26.32,26.32,9943,18.9751972139291,19.1936268885046,18.5453839833128,18.5453839833128,14111.3152596613,0.0,1.0
2019-01-07,26.7,27.15,26.35,26.9,11641,18.8131364876312,19.1302118216924,18.5665223389169,18.954058858325,16521.1526639562,0.0,1.0
2019-01-08,26.95,27.47,26.65,26.65,8143,18.9892894509985,19.3556876148025,18.7779058949577,18.7779058949577,11556.7173045783,0.0,1.0
2019-01-09,26.78,26.84,26.42,26.83,6615,19.0738428734148,19.1165773981499,18.8174357250045,19.1094549773607,9287.57257652112,0.29,1.0
2019-01-10,25.82,26.53,25.72,26.53,10841,18.3900904776539,18.8957823536854,18.3188662697621,18.8957823536854,15220.948496155,0.0,1.0
2019-01-11,25.58,26.14,25.37,25.82,7546,18.2191523787136,18.6180079429075,18.0695815421409,18.3900904776539,10594.7124206241,0.0,1.0
2019-01-14,25.5,26.34,25.38,25.73,9091,18.1621730124002,18.760456358691,18.0767039629301,18.3259886905513,12763.9187140066,0.0,1.0
2019-01-15,25.33,25.79,25.25,25.77,12184,18.0410918589842,18.3687232152863,17.9841124926708,18.354478373708,17106.5433518266,0.0,1.0
2019-01-16,25.95,26.0,25.34,25.7,10066,18.4826819479132,18.518294051859,18.0482142797734,18.3046214281837,14132.8353069178,0.0,1.0
2019-01-17,25.96,26.38,25.83,25.83,8452,18.4898043687023,18.7889460418477,18.397212898443,18.397212898443,11866.7518392678,0.0,1.0
2019-01-18,25.76,26.0,25.69,25.97,9581,18.3473559529188,18.518294051859,18.2974990073946,18.4969267894915,13451.8870530081,0.0,1.0
2019-01-22,25.78,26.25,25.73,25.78,8755,18.3616007944971,18.6963545715884,18.3259886905513,18.3616007944971,12292.1689958341,0.0,1.0
2019-01-23,25.95,26.36,25.74,25.76,7778,18.4826819479132,18.7747012002694,18.3331111113404,18.3473559529188,10920.444368886,0.0,1.0
2019-01-24,26.0,26.27,25.77,26.08,6238,18.518294051859,18.7105994131668,18.354478373708,18.5752734181724,8758.25816059543,0.0,1.0
2019-01-25,26.48,26.48,25.81,25.81,8332,18.8601702497395,18.8601702497395,18.3829680568647,18.3829680568647,11698.2697970633,0.0,1.0
2019-01-28,25.61,26.14,25.42,26.14,19023,18.2405196410811,18.6180079429075,18.1051936460868,18.6180079429075,26708.6157404628,0.0,1.0
2019-01-29,25.93,26.08,25.7,25.96,9115,18.4684371063348,18.5752734181724,18.3046214281837,18.4898043687023,12797.6151224475,0.0,1.0
2019-01-30,25.95,26.25,25.59,26.09,18642,18.4826819479132,18.6963545715884,18.2262747995028,18.5823958389616,26173.6852564635,0.0,1.0
2019-01-31,25.87,26.1,25.59,26.0,22466,18.4257025815997,18.5895182597508,18.2262747995028,18.518294051859,31542.6463347126,0.0,1.0
2019-02-01,26.01,26.18,25.71,25.87,8674,18.5254164726482,18.6464976260642,18.3117438489729,18.4257025815997,12178.4436173461,0.0,1.0
2019-02-04,26.03,26.15,25.84,25.84,6232,18.5396613142266,18.6251303636967,18.4043353192322,18.4043353192322,8749.83405848518,0.0,1.0
2019-02-05,26.23,26.5,26.23,26.26,3294,18.6821097300101,18.8744150913179,18.6821097300101,18.7034769923776,4624.83205851255,0.0,1.0
2019-02-06,26.49,26.52,26.3,26.46,6586,18.8672926705287,18.8886599328962,18.7319666755343,18.8459254081612,9246.85608298836,0.0,1.0
2019-02-07,26.5,26.81,26.3,26.3,7205,18.8744150913179,19.0952101357823,18.7319666755343,18.7319666755343,10115.9426173597,0.0,1.0
2019-02-08,26.52,26.7,26.5,26.55,4873,18.8886599328962,19.0168635071014,18.8744150913179,18.9100271952637,6841.77493051964,0.0,1.0
2019-02-11,26.78,26.84,26.68,26.83,5049,19.0738428734148,19.1165773981499,19.002618665523,19.1094549773607,7088.88192575285,0.0,1.0
2019-02-12,26.99,27.0,26.22,26.22,7719,19.2234137099875,19.2305361307767,18.6749873092209,18.6749873092209,10837.6073648022,0.0,1.0
2019-02-13,27.41,27.41,27.0,27.0,4267,19.5225553831329,19.5225553831329,19.2305361307767,19.2305361307767,5990.9406173871,0.0,1.0
2019-02-14,27.03,27.49,27.01,27.49,9085,19.2519033931442,19.5795347494463,19.2376585515659,19.5795347494463,12755.4946118964,0.0,1.0
2019-02-15,27.35,27.49,26.84,27.15,15062,19.4798208583979,19.5795347494463,19.1165773981499,19.3373724426143,21147.304330697,0.0,1.0
2019-02-19,27.78,27.79,27.3258,27.33,7857,19.7860849523325,19.7932073731216,19.4625846000881,19.4655760168195,11031.3617133373,0.0,1.0
2019-02-20,27.51,27.89,27.51,27.56,10696,19.5937795910247,19.8644315810134,19.5937795910247,19.6293916949706,15017.3660284913,0.0,1.0
2019-02-21,26.74,27.7,26.0,27.65,68857,19.0453531902581,19.729105586019,18.518294051859,19.6934934820732,96676.3998339402,0.0,1.0
2019-02-22,27.17,27.18,26.7545,26.86,6011,19.3516172841927,19.3587397049819,19.0556807004024,19.1308222397282,8439.5462974253,0.0,1.0
2019-02-25,26.59,27.17,26.59,27.17,11218,18.9385168784205,19.3516172841927,18.9385168784205,19.3516172841927,15750.2629120807,0.0,1.0
2019-02-26,26.62,26.88,26.24,26.55,11696,18.959884140788,19.1450670813066,18.6892321507993,18.9100271952637,16421.3830468618,0.0,1.0
2019-02-27,26.47,26.55,26.26,26.28,11479,18.8530478289503,18.9100271952637,18.7034769923776,18.717721833956,16116.7113538754,0.0,1.0
2019-02-28,26.35,26.5,26.35,26.5,4753,18.7675787794802,18.8744150913179,18.7675787794802,18.8744150913179,6673.29288831517,0.0,1.0
2019-03-01,26.74,26.74,26.48,26.48,11814,19.0453531902581,19.0453531902581,18.8601702497395,18.8601702497395,16587.0570550295,0.0,1.0
2019-03-04,26.72,26.9,26.63,26.9,7231,19.0311083486797,19.1593119228849,18.9670065615772,19.1593119228849,10152.4470598374,0.0,1.0
2019-03-05,26.67,27.06,26.66,26.87,2790,18.9954962447339,19.2732706555117,18.9883738239447,19.1379446605174,3917.20748125379,0.0,1.0
2019-03-06,25.8,26.9,25.8,26.87,10477,18.3758456360755,19.1593119228849,18.3758456360755,19.1379446605174,14709.8863014681,0.0,1.0
2019-03-07,25.61,26.46,25.61,26.07,11145,18.2405196410811,18.8459254081612,18.2405196410811,18.5681509973833,15647.7696697397,0.0,1.0
2019-03-08,25.75,25.9,25.66,25.66,6760,18.3402335321296,18.4470698439673,18.276131745027,18.276131745027,9491.15504418485,0.0,1.0
2019-03-11,26.1,26.1,25.76,25.76,6078,18.5895182597508,18.5895182597508,18.3473559529188,18.3473559529188,8533.61543765613,0.0,1.0
2019-03-12,25.84,26.18,25.72,26.18,4278,18.4043353192322,18.6464976260642,18.3188662697621,18.6464976260642,6006.38480458917,0.0,1.0
2019-03-13,25.95,26.18,25.95,26.02,4554,18.4826819479132,18.6464976260642,18.4826819479132,18.5325388934374,6393.89350165942,0.0,1.0
2019-03-14,25.94,26.11,25.85,26.09,3108,18.475559527124,18.59664068054,18.4114577400214,18.5823958389616,4363.68489309563,0.0,1.0
2019-03-15,26.39,26.39,25.89,25.9,30212,18.7960684626369,18.7960684626369,18.4399474231781,18.4470698439673,42418.1621590108,0.0,1.0
2019-03-18,26.41,26.58,26.27,26.27,3517,18.8103133042153,18.9313944576313,18.7105994131668,18.7105994131668,4937.92785360918,0.0,1.0
2019-03-19,26.43,26.64,26.42,26.63,2136,18.8245581457936,18.9741289823663,18.8174357250045,18.9670065615772,2998.98035123947,0.0,1.0
2019-03-20,26.03,26.5,25.99,26.5,5822,18.5396613142266,18.8744150913179,18.5111716310699,18.8744150913179,8174.18708095326,0.0,1.0
2019-03-21,25.53,26.28,25.5,26.1,10774,18.1835402747677,18.717721833956,18.1621730124002,18.5895182597508,15126.8793559242,0.0,1.0
2019-03-22,24.7,25.75,24.5,25.5,30750,17.5923793492661,18.3402335321296,17.4499309334826,18.1621730124002,43173.523314894,0.0,1.0
2019-03-25,24.73,24.9,24.49,24.67,4907,17.6137466116336,17.7348277650496,17.4428085126934,17.5710120868986,6889.51150914424,0.0,1.0
2019-03-26,25.12,25.12,24.56,24.85,7242,17.8915210224115,17.8915210224115,17.4926654582176,17.6992156611037,10167.8912470394,0.0,1.0
2019-03-27,25.02,25.18,24.7,25.0,15237,17.8202968145197,17.9342555471466,17.5923793492661,17.8060519729414,21393.0073089119,0.0,1.0
2019-03-28,25.22,25.32,24.91,25.17,5080,17.9627452303033,18.033969438195,17.7419501858388,17.9271331263574,7132.40645332232,0.0,1.0
2019-03-29,24.92,25.41,24.81,25.4,13509,17.749072606628,18.0980712252976,17.670725977947,18.0909488045084,18966.8659011676,0.0,1.0
2019-04-01,25.5,25.6,25.3,25.3,4870,18.1621730124002,18.233397220292,18.0197245966167,18.0197245966167,6837.56287946453,0.0,1.0
2019-04-02,25.71,25.79,25.35,25.35,8450,18.3117438489729,18.3687232152863,18.0553367005626,18.0553367005626,11863.9438052311,0.0,1.0
2019-04-03,25.89,25.94,25.37,25.83,11416,18.4399474231781,18.475559527124,18.0695815421409,18.397212898443,16028.2582817181,0.0,1.0
2019-04-04,26.02,26.22,25.84,25.84,5235,18.5325388934374,18.6749873092209,18.4043353192322,18.4043353192322,7350.02909116976,0.0,1.0
2019-04-05,26.51,26.62,26.11,26.17,13047,18.881537512107,18.959884140788,18.59664068054,18.639375205275,18318.2100386805,0.0,1.0
2019-04-08,26.46,26.58,25.54,26.31,11889,18.8459254081612,18.9313944576313,18.1906626955569,18.7390890963235,16692.3583314073,0.0,1.0
2019-04-09,26.0,26.35,26.0,26.35,7382,18.7248442547452,18.9769094658667,18.7248442547452,18.9769094658667,10250.1253088586,0.29,1.0
2019-04-10,25.91,26.1,25.37,25.98,10843,18.660027486171,18.7968628864942,18.2711268747263,18.7104405283953,15055.8261614677,0.0,1.0
2019-04-11,25.92,26.31,25.92,26.1,10125,18.6672293493459,18.9481020131671,18.6672293493459,18.7968628864942,14058.8619279591,0.0,1.0
2019-04-12,26.24,26.25,25.65,26.1,7448,18.8976889709428,18.9048908341177,18.4727790436236,18.7968628864942,10341.7682606854,0.0,1.0
2019-04-15,26.39,26.43,26.03,26.22,5287,19.0057169185663,19.0345243712659,18.7464498442699,18.883285244593,7341.15585314763,0.0,1.0
2019-04-16,26.6,26.64,26.3,26.3,7672,19.1569560452393,19.1857634979389,18.9409001499922,18.9409001499922,10652.7988850669,0.0,1.0
2019-04-17,26.49,26.9,26.39,26.8,5873,19.0777355503153,19.3730119404863,19.0057169185663,19.3009933087373,8154.83418300285,0.0,1.0
2019-04-18,25.98,26.33,25.77,26.08,7166,18.7104405283953,18.9625057395169,18.5592014017224,18.7824591601444,9950.20292106223,0.0,1.0
2019-04-22,25.5,26.1,25.22,25.78,8601,18.3647510960001,18.7968628864942,18.1630989271028,18.5664032648973,11942.7428585062,0.0,1.0
2019-04-23,26.24,26.24,25.65,25.65,6553,18.8976889709428,18.8976889709428,18.4727790436236,18.4727790436236,9099.03429273243,0.0,1.0
2019-04-24,25.94,26.21,25.62,26.05,2551,18.6816330756957,18.8760833814181,18.4511734540989,18.7608535706197,3542.13894105913,0.0,1.0
2019-04-25,25.89,26.01,25.89,26.01,4454,18.6456237598212,18.7320461179201,18.6456237598212,18.7320461179201,6184.51071872888,0.0,1.0
2019-04-26,26.5,26.57,25.6376,26.1,5696,19.0849374134903,19.1353504557146,18.4638487332867,18.7968628864942,7909.06444855849,0.0,1.0
2019-04-29,26.76,26.99,25.83,26.5,9991,19.2721858560377,19.4378287090604,18.6024125807718,19.0849374134903,13872.7989651594,0.0,1.0
2019-04-30,26.81,26.97,26.34,26.97,22320,19.3081951719122,19.4234249827106,18.9697076026918,19.4234249827106,30991.9800723009,0.0,1.0
2019-05-01,26.5,26.87,26.49,26.87,5698,19.0849374134903,19.3514063509616,19.0777355503153,19.3514063509616,7911.84150770476,0.0,1.0
2019-05-02,26.64,26.67,26.28,26.28,5912,19.1857634979389,19.2073690874636,18.9264964236424,18.9264964236424,8208.98683635496,0.0,1.0
2019-05-03,26.86,26.86,26.55,26.8,5716,19.3442044877867,19.3442044877867,19.1209467293648,19.3009933087373,7936.83504002116,0.0,1.0
2019-05-06,26.98,27.01,26.66,26.67,5967,19.4306268458855,19.4522324354103,19.2001672242887,19.2073690874636,8285.35596287724,0.0,1.0
2019-05-07,26.75,26.78,26.61,26.69,4130,19.2649839928628,19.2865895823875,19.1641579084142,19.2217728138134,5734.62713703417,0.0,1.0
2019-05-08,26.69,26.92,26.51,26.81,5030,19.2217728138134,19.3874156668361,19.0921392766652,19.3081951719122,6984.30375285276,0.0,1.0
2019-05-09,26.5,26.51,26.28,26.28,5102,19.0849374134903,19.0921392766652,18.9264964236424,18.9264964236424,7084.27788211823,0.0,1.0
2019-05-10,26.35,26.35,26.2,26.28,4535,18.9769094658667,18.9769094658667,18.8688815182432,18.9264964236424,6296.98161415254,0.0,1.0
2019-05-13,25.51,26.24,25.51,26.09,12762,18.371952959175,18.8976889709428,18.371952959175,18.7896610233193,17720.4144123075,0.0,1.0
2019-05-14,25.89,26.01,25.69,25.69,4668,18.6456237598212,18.7320461179201,18.5015864963232,18.5015864963232,6481.65604737907,0.0,1.0
2019-05-15,26.38,26.38,25.84,25.84,1845,18.9985150553914,18.9985150553914,18.6096144439467,18.6096144439467,2561.8370624281,0.0,1.0
2019-05-16,26.26,27.15,26.14,26.39,4789,18.9120926972926,19.5530585198589,18.8256703391938,19.0057169185663,6649.66812572801,0.0,1.0
2019-05-17,25.89,26.47,25.61,26.16,7023,18.6456237598212,19.0633318239655,18.443971590924,18.8400740655436,9751.64319210438,0.0,1.0
2019-05-20,25.69,25.91,25.52,25.63,3621,18.5015864963232,18.660027486171,18.3791548223499,18.4583753172738,5027.86558431011,0.0,1.0
2019-05-21,25.95,26.17,25.69,25.87,10818,18.6888349388706,18.8472759287185,18.5015864963232,18.6312200334714,15021.1129221394,0.0,1.0
2019-05-22,25.74,25.81,25.5,25.68,4507,18.5375958121977,18.588008854422,18.3647510960001,18.4943846331483,6258.10278610485,0.0,1.0
2019-05-23,25.48,25.62,25.34,25.51,8440,18.3503473696503,18.4511734540989,18.2495212852016,18.371952959175,11719.189597232,0.0,1.0
2019-05-24,25.83,26.07,25.47,26.07,5307,18.6024125807718,18.7752572969695,18.3431455064753,18.7752572969695,7368.92644461026,0.0,1.0
2019-05-28,25.38,26.15,25.32,26.15,7707,18.2783287379012,18.8328722023687,18.2351175588518,18.8328722023687,10701.3974201265,0.0,1.0
2019-05-29,25.5,25.77,25.35,25.38,9252,18.3647510960001,18.5592014017224,18.2567231483765,18.2783287379012,12846.675610615,0.0,1.0
2019-05-30,25.19,25.79,25.1,25.79,5924,18.1414933375781,18.5736051280722,18.076676569004,18.5736051280722,8225.64919123255,0.0,1.0
2019-05-31,25.28,25.44,25.08,25.08,4773,18.2063101061522,18.3215399169506,18.0622728426542,18.0622728426542,6627.4516525579,0.0,1.0
2019-06-03,25.27,25.5,25.1,25.42,7118,18.1991082429773,18.3647510960001,18.076676569004,18.3071361906008,9883.55350155188,0.0,1.0
2019-06-04,25.46,25.59,25.26,25.5,5559,18.3359436433004,18.4295678645742,18.1919063798024,18.3647510960001,7718.83589703948,0.0,1.0
2019-06-05,24.93,25.43,24.92,25.43,8794,17.9542448950306,18.3143380537757,17.9470430318557,18.3143380537757,12210.7290661207,0.0,1.0
2019-06-06,24.94,25.09,24.64,25.04,5394,17.9614467582055,18.0694747058291,17.7453908629585,18.0334653899546,7489.72851747274,0.0,1.0
2019-06-07,24.76,25.17,24.74,25.17,5614,17.8318132210573,18.1270896112283,17.8174094947075,18.1270896112283,7795.20502356171,0.0,1.0
2019-06-10,24.99,25.17,24.77,25.17,5767,17.9974560740801,18.1270896112283,17.8390150842322,18.1270896112283,8007.65004825085,0.0,1.0
2019-06-11,24.94,25.14,24.7,24.97,8044,17.9614467582055,18.1054840217036,17.7886020420079,17.9830523477302,11169.3318862719,0.0,1.0
2019-06-12,24.96,25.08,24.96,25.08,4342,17.9758504845553,18.0622728426542,17.9758504845553,18.0622728426542,6028.99540653812,0.0,1.0
2019-06-13,25.19,25.36,24.91,25.2,4424,18.1414933375781,18.2639250115514,17.9398411686808,18.148695200753,6142.85483153491,0.0,1.0
2019-06-14,25.34,25.84,25.33,25.39,4473,18.2495212852016,18.6096144439467,18.2423194220267,18.2855306010761,6210.89278061838,0.0,1.0
2019-06-17,25.14,26.87,24.89,25.23,6035,18.1054840217036,19.3514063509616,17.925437442331,18.1703007902777,8379.77597385017,0.0,1.0
2019-06-18,25.37,25.63,25.02,25.02,4079,18.2711268747263,18.4583753172738,18.0190616636048,18.0190616636048,5663.81212880446,0.0,1.0
2019-06-19,25.11,25.24,25.0078,25.0078,1675,18.0838784321789,18.1775026534526,18.0102753905314,18.0102753905314,2325.7870349957,0.0,1.0
2019-06-20,25.08,25.25,24.9232,25.25,2779,18.0622728426542,18.1847045166275,17.9493476280717,18.1847045166275,3858.72368373316,0.0,1.0
2019-06-21,25.15,25.52,24.73,24.98,17719,18.1126858848785,18.3791548223499,17.8102076315326,17.9902542109051,24603.3555063217,0.0,1.0
2019-06-24,24.91,25.11,24.74,25.05,6378,17.9398411686808,18.0838784321789,17.8174094947075,18.0406672531295,8856.04161743439,0.0,1.0
2019-06-25,25.05,25.09,24.92,24.92,5965,18.0406672531295,18.0694747058291,17.9470430318557,17.9470430318557,8282.57890373094,0.0,1.0
2019-06-26,25.06,25.15,25.03,25.15,3956,18.0478691163044,18.1126858848785,18.0262635267797,18.1126858848785,5493.02299130924,0.0,1.0
2019-06-27,25.73,25.73,25.03,25.04,10625,18.5303939490228,18.5303939490228,18.0262635267797,18.0334653899546,14753.126714525,0.0,1.0
2019-06-28,26.85,26.85,25.43,25.64,56451,19.3370026246118,19.3370026246118,18.3143380537757,18.4655771804487,78383.8829328612,0.0,1.0
2019-07-01,26.34,26.7,26.13,26.7,10414,18.9697076026918,19.2289746769883,18.8184684760189,19.2289746769883,14460.1469745942,0.0,1.0
2019-07-02,26.18,26.76,26.1,26.39,6821,18.8544777918934,19.2721858560377,18.7968628864942,19.0057169185663,9471.16021833174,0.0,1.0
2019-07-03,26.7,26.7,26.31,26.52,4779,19.2289746769883,19.2289746769883,18.9481020131671,19.0993411398401,6635.78282999668,0.0,1.0
2019-07-05,26.61,26.71,26.46,26.7,9341,19.1641579084142,19.2361765401632,19.0561299607906,19.2289746769883,12970.2547426238,0.0,1.0
2019-07-08,26.35,26.77,26.3,26.57,14386,18.9769094658667,19.2793877192126,18.9409001499922,19.1353504557146,19975.3864390735,0.0,1.0
2019-07-09,26.22,26.22,25.82,26.2,3094,19.0993411398401,19.0993411398401,18.8079705656243,19.0847726111293,4247.51196421005,0.3,1.0
2019-07-10,25.9,26.28,25.72,25.88,6548,18.8662446804675,19.1430467259724,18.7351279220704,18.8516761517567,8989.2399294271,0.0,1.0
2019-07-11,26.09,26.15,25.71,26.1,8989,19.0046457032199,19.0483512893523,18.727843657715,19.0119299675753,12340.2989806995,0.0,1.0
2019-07-12,25.92,26.17,25.74,25.74,14384,18.8808132091783,19.0629198180631,18.7496964507812,18.7496964507812,19746.6748846792,0.0,1.0
2019-07-15,25.84,26.05,25.72,25.96,8496,18.8225390943351,18.9755086457984,18.7351279220704,18.9099502665998,11663.4976237649,0.0,1.0
2019-07-16,25.89,26.29,25.7,25.74,8955,18.8589604161121,19.1503309903278,18.7205593933596,18.7496964507812,12293.6230250488,0.0,1.0
2019-07-17,25.7,25.92,25.45,25.92,10204,18.7205593933596,18.8808132091783,18.5384527844748,18.8808132091783,14008.2779840981,0.0,1.0
2019-07-18,25.66,25.85,25.45,25.85,6981,18.6914223359381,18.8298233586905,18.5384527844748,18.8298233586905,9583.67195286049,0.0,1.0
2019-07-19,25.77,25.77,25.52,25.7,4239,18.7715492438474,18.7715492438474,18.5894426349626,18.7205593933596,5819.39341185728,0.0,1.0
2019-07-22,25.5,25.68,25.25,25.52,6057,18.5748741062518,18.7059908646488,18.392767497367,18.5894426349626,8315.18421694256,0.0,1.0
2019-07-23,25.69,25.69,25.22,25.38,8512,18.7132751290042,18.7132751290042,18.3709147043008,18.4874629339871,11685.4627793653,0.0,1.0
2019-07-24,26.02,26.33,25.74,25.74,3671,18.9536558527322,19.1794680477494,18.7496964507812,18.7496964507812,5039.63038804626,0.0,1.0
2019-07-25,25.75,26.28,25.67,26.22,7402,18.7569807151366,19.1430467259724,18.6987066002935,19.0993411398401,10161.6301095937,0.0,1.0
2019-07-26,25.99,26.2,25.6,25.75,12059,18.931803059666,19.0847726111293,18.6477167498057,18.7569807151366,16554.8632115091,0.0,1.0
2019-07-29,26.27,26.52,26.12,26.17,9812,19.135762461617,19.3178690705018,19.0264984962861,19.0629198180631,13470.1316718905,0.0,1.0
2019-07-30,26.11,26.41,25.87,26.15,11736,19.0192142319307,19.2377421625925,18.8443918874013,19.0483512893523,16111.4416328278,0.0,1.0
2019-07-31,26.21,26.49,26.2,26.24,30655,19.0920568754847,19.2960162774357,19.0847726111293,19.1139096685508,42083.86530797,0.0,1.0
2019-08-01,25.5,26.41,25.47,26.3,21056,18.5748741062518,19.2377421625925,18.5530213131856,19.1576152546832,28906.1447700087,0.0,1.0
2019-08-02,25.52,25.72,25.35,25.46,5927,18.5894426349626,18.7351279220704,18.4656101409209,18.5457370488302,8136.71732769003,0.0,1.0
2019-08-05,25.1,26.0,25.09,25.31,14091,18.2835035320361,18.9390873240214,18.2762192676807,18.4364730834993,19344.4379727485,0.0,1.0
2019-08-06,24.95,25.29,24.85,25.09,11804,18.1742395667052,18.4219045547885,18.1013969231512,18.2762192676807,16204.7935441291,0.0,1.0
2019-08-07,24.65,25.11,24.56,24.94,10793,17.9557116360434,18.2907877963915,17.8901532568448,18.1669553023498,14816.8702746345,0.0,1.0
2019-08-08,25.08,25.54,24.8,24.94,13059,18.2689350033253,18.6040111636733,18.0649756013743,18.1669553023498,17927.6854365285,0.0,1.0
2019-08-09,24.97,25.62,24.8,24.8,9222,18.188808095416,18.6622852785165,18.0649756013743,18.0649756013743,12660.166559129,0.0,1.0
2019-08-12,25.16,25.27,24.85,24.93,9423,18.3272091181684,18.4073360260777,18.1013969231512,18.1596710379944,12936.1038263579,0.0,1.0
2019-08-13,25.77,25.79,25.3,25.3,7015,18.7715492438474,18.7861177725582,18.4291888191439,18.4291888191439,9630.34790851116,0.0,1.0
2019-08-14,25.08,25.47,25.0,25.38,9709,18.2689350033253,18.5530213131856,18.2106608884821,18.4874629339871,13328.7309827134,0.0,1.0
2019-08-15,25.0,25.41,25.0,25.22,5005,18.2106608884821,18.5093157270532,18.2106608884821,18.3709147043008,6870.97523622216,0.0,1.0
2019-08-16,25.41,25.41,25.05,25.13,4784,18.5093157270532,18.5093157270532,18.2470822102591,18.3053563251022,6567.58152449288,0.0,1.0
2019-08-19,25.45,25.52,25.35,25.52,3253,18.5384527844748,18.5894426349626,18.4656101409209,18.5894426349626,4465.79069798815,0.0,1.0
2019-08-20,25.0,25.25,24.86,25.25,4130,18.2106608884821,18.392767497367,18.1086811875066,18.392767497367,5669.75578933018,0.0,1.0
2019-08-21,25.0,25.32,24.96,25.16,12218,18.2106608884821,18.4437573478547,18.1815238310606,18.3272091181684,16773.1419452872,0.0,1.0
2019-08-22,25.01,25.33,25.01,25.05,6670,18.2179451528375,18.4510416122101,18.2179451528375,18.2470822102591,9156.72424087948,0.0,1.0
2019-08-23,24.31,25.23,24.28,25.23,10817,17.70804664796,18.3781989686562,17.6861938548938,18.3781989686562,14849.818008035,0.0,1.0
2019-08-26,24.57,24.63,24.4,24.4,5063,17.8974375212002,17.9411431073326,17.7736050271586,17.7736050271586,6950.59892527329,0.0,1.0
2019-08-27,24.26,24.89,24.2,24.78,13013,17.6716253261831,18.1305339805728,17.6279197400507,18.0504070726635,17864.5356141776,0.0,1.0
2019-08-28,24.51,24.64,24.19,24.19,6711,17.8537319350679,17.948427371688,17.6206354756953,17.6206354756953,9213.00995210526,0.0,1.0
2019-08-29,24.97,25.58,24.74,24.8,5994,18.188808095416,18.6331482210949,18.0212700152419,18.0649756013743,8228.69641676633,0.0,1.0
2019-08-30,25.4,25.57,25.13,25.13,4815,18.5020314626978,18.6258639567395,18.3053563251022,18.3053563251022,6610.13901346848,0.0,1.0
2019-09-03,24.76,25.55,24.57,25.16,11503,18.0358385439527,18.6112954280287,17.8974375212002,18.3272091181684,15791.5740543983,0.0,1.0
2019-09-04,24.95,25.13,24.88,24.88,4853,18.1742395667052,18.3053563251022,18.1232497162174,18.1232497162174,6662.30625801919,0.0,1.0
2019-09-05,25.44,25.62,25.02,25.02,10800,18.5311685201194,18.6622852785165,18.2252294171929,18.2252294171929,14826.4800302097,0.0,1.0
2019-09-06,25.39,25.59,25.14,25.39,4285,18.4947471983425,18.6404324854503,18.3126405894576,18.4947471983425,5882.54323420816,0.0,1.0
2019-09-09,25.91,26.42,25.53,25.53,7621,18.8735289448229,19.2450264269479,18.596726899318,18.596726899318,10462.2781768729,0.0,1.0
2019-09-10,26.23,26.43,25.5,25.5,9558,19.1066254041955,19.2523106913033,18.5748741062518,18.5748741062518,13121.4348267355,0.0,1.0
2019-09-11,26.75,26.75,26.33,26.45,26294,19.4854071506759,19.4854071506759,19.1794680477494,19.2668792200141,36096.9875846603,0.0,1.0
2019-09-12,27.47,27.59,26.02,26.02,21403,20.0098741842642,20.0972853565289,18.9536558527322,18.9536558527322,29382.5140820904,0.0,1.0
2019-09-13,27.71,28.0,27.24,27.5,17378,20.1846965287936,20.3959401951,19.8423361040901,20.0317269773303,23856.9046263873,0.0,1.0
2019-09-16,27.52,27.9,27.4,27.4,11593,20.0462955060411,20.3230975515461,19.9588843337764,19.9588843337764,15915.1280546501,0.0,1.0
2019-09-17,27.47,27.84,26.78,27.64,11312,20.0098741842642,20.2793919654137,19.5072599437421,20.1337066783058,15529.3650094195,0.0,1.0
2019-09-18,27.51,27.66,27.01,27.59,14405,20.0390112416857,20.1482752070166,19.6747980239161,20.0972853565289,19775.5041514047,0.0,1.0
2019-09-19,27.18,28.0,26.95,27.56,12958,19.7986305179578,20.3959401951,19.6310924377837,20.0754325634627,17789.0303918015,0.0,1.0
2019-09-20,27.2,27.45,26.65,27.13,38701,19.8131990466686,19.9953056555534,19.4125645071219,19.7622091961808,53129.5929304761,0.0,1.0
2019-09-23,27.38,27.5,26.88,26.92,12824,19.9443158050656,20.0317269773303,19.580102587296,19.6092396447176,17605.0722136489,0.0,1.0
2019-09-24,27.01,27.62,26.89,27.45,18549,19.6747980239161,20.1191381495951,19.5873868516514,19.9953056555534,25464.479451885,0.0,1.0
2019-09-25,27.48,27.68,26.95,27.26,13348,20.0171584486196,20.1628437357274,19.6310924377837,19.8569046328009,18324.4310595591,0.0,1.0
2019-09-26,27.27,27.5,27.19,27.5,13960,19.8641888971563,20.0317269773303,19.8059147823132,20.0317269773303,19164.598261271,0.0,1.0
2019-09-27,27.46,27.59,27.23,27.27,8206,20.0025899199088,20.0972853565289,19.8350518397347,19.8641888971563,11265.3791785093,0.0,1.0
2019-09-30,27.49,27.68,27.31,27.35,14373,20.0244427129749,20.1628437357274,19.8933259545779,19.9224630119995,19731.573840204,0.0,1.0
2019-10-01,27.08,27.72,26.82,27.48,18819,19.7257878744038,20.191980793149,19.5363970011636,20.0171584486196,25835.1414526403,0.0,1.0
2019-10-02,27.2,27.48,26.71,27.0,12911,19.8131990466686,20.0171584486196,19.4562700932543,19.6675137595607,17724.5077472256,0.0,1.0
2019-10-03,27.24,27.48,27.09,27.34,14106,19.8423361040901,20.0171584486196,19.7330721387592,19.9151787476441,19365.0303061238,0.0,1.0
2019-10-04,27.32,27.43,26.65,27.12,17465,20.1191381495951,20.2001449283819,19.6257332242573,19.9718530972554,23715.9164797326,0.3,1.0
2019-10-07,27.24,27.3,26.69,27.05,10431,20.0602241286592,20.1044096443611,19.6551902347252,19.9203033289365,14164.370157463,0.0,1.0
2019-10-08,26.8,27.19,26.7,27.19,8290,19.736197013512,20.0234028655743,19.6625544873422,20.0234028655743,11257.0826004571,0.0,1.0
2019-10-09,27.03,27.2,26.86,27.13,8736,19.9055748237026,20.0307671181913,19.7803825292139,19.9792173498724,11862.7109285396,0.0,1.0
2019-10-10,26.96,27.4,26.93,27.05,16756,19.8540250553837,20.1780521705309,19.8319322975328,19.9203033289365,22753.1575456285,0.0,1.0
2019-10-11,27.29,27.59,27.1,27.1,17005,20.0970453917441,20.3179729702536,19.9571245920215,19.9571245920215,23091.277396957,0.0,1.0
2019-10-14,27.26,27.48,26.9,27.05,12800,20.0749526338932,20.2369661914668,19.8098395396818,19.9203033289365,17381.2614337577,0.0,1.0
2019-10-15,27.4,27.55,27.15,27.48,9017,20.1780521705309,20.2885159597856,19.9939458551064,20.2369661914668,12244.2839334526,0.0,1.0
2019-10-16,27.64,27.64,27.28,27.37,7187,20.3547942333385,20.3547942333385,20.0896811391271,20.15595941268,9759.30671284504,0.0,1.0
2019-10-17,27.81,27.88,27.41,27.54,55210,20.4799865278272,20.5315362961461,20.1854164231479,20.2811517071687,74970.2690435752,0.0,1.0
2019-10-18,27.8,28.0,27.54,27.66,12433,20.4726222752102,20.6199073275498,20.2811517071687,20.3695227385724,16882.9080785867,0.0,1.0
2019-10-21,28.26,28.41,27.78,27.83,13651,20.8113778955914,20.9218416848461,20.4578937699762,20.4947150330611,18536.8437368927,0.0,1.0
2019-10-22,28.19,28.46,27.9,28.24,19764,20.7598281272725,20.958662947931,20.54626480138,20.7966493903574,26837.7539825615,0.0,1.0
2019-10-23,28.12,28.37,27.96,28.01,6695,20.7082783589536,20.8923846743782,20.5904503170819,20.6272715801668,9091.214476485,0.0,1.0
2019-10-24,28.08,28.23,27.42,27.42,8895,20.6788213484857,20.7892851377404,20.1927806757649,20.1927806757649,12078.6187854121,0.0,1.0
2019-10-25,27.85,28.17,27.67,27.67,4996,20.5094435382951,20.7450996220385,20.3768869911894,20.3768869911894,6784.12360336356,0.0,1.0
2019-10-28,28.14,28.37,27.36,27.36,10383,20.7230068641876,20.8923846743782,20.148595160063,20.148595160063,14099.1904270864,0.0,1.0
2019-10-29,28.29,28.29,27.8,28.2,9367,20.8334706534423,20.8334706534423,20.4726222752102,20.7671923798895,12719.5528007819,0.0,1.0
2019-10-30,28.37,28.5,28.15,28.31,5983,20.8923846743782,20.9881199583989,20.7303711168046,20.8481991586763,8124.38180923221,0.0,1.0
2019-10-31,28.27,28.3,27.81,27.81,12380,20.8187421482084,20.8408349060593,20.4799865278272,20.4799865278272,16810.9387929625,0.0,1.0
2019-11-01,28.52,28.56,28.3,28.33,5841,21.0028484636329,21.0323054741008,20.8408349060593,20.8629276639102,7931.55844020147,0.0,1.0
2019-11-04,28.65,28.67,28.27,28.67,13170,21.0985837476537,21.1133122528876,20.8187421482084,21.1133122528876,17883.6885220772,0.0,1.0
2019-11-05,29.12,29.3,28.64,28.67,18071,21.4447036206518,21.5772601677575,21.0912194950367,21.1133122528876,24538.8105757372,0.0,1.0
2019-11-06,29.07,29.07,28.84,28.84,14608,21.4078823575669,21.4078823575669,21.2385045473763,21.2385045473763,19836.364611276,0.0,1.0
2019-11-07,29.13,29.4,29.01,29.22,6448,21.4520678732688,21.6509026939273,21.363696841865,21.5183461468217,8755.81044725545,0.0,1.0
2019-11-08,28.96,29.11,28.61,29.03,10869,21.3268755787801,21.4373393680348,21.0691267371857,21.378425347099,14759.1351971494,0.0,1.0
2019-11-11,28.7,29.04,28.26,29.04,10387,21.1354050107386,21.385789599716,20.8113778955914,21.385789599716,14104.6220712845,0.0,1.0
2019-11-12,28.32,28.81,28.32,28.44,6395,20.8555634112933,21.2164117895254,20.8555634112933,20.9439344426971,8683.84116163128,0.0,1.0
2019-11-13,28.86,28.95,28.09,28.16,13115,21.2532330526103,21.3195113261631,20.6861856011027,20.7377353694216,17809.0034143541,0.0,1.0
2019-11-14,28.66,29.26,28.51,28.7,7815,21.1059480002707,21.5478031572896,20.9954842110159,21.1354050107386,10612.0748519388,0.0,1.0
2019-11-15,28.16,28.87,28.16,28.87,11374,20.7377353694216,21.2605973052273,20.7377353694216,21.2605973052273,15444.8802771531,0.0,1.0
2019-11-18,28.12,28.36,27.79,28.3,6366,20.7082783589536,20.8850204217612,20.4652580225932,20.8408349060593,8644.46174119545,0.0,1.0
2019-11-19,28.11,28.45,27.91,28.04,13618,20.7009141063366,20.951298695314,20.553629053997,20.6493643380178,18492.0326722588,0.0,1.0
2019-11-20,27.97,28.67,27.86,28.19,18587,20.5978145696989,21.1133122528876,20.5168077909121,20.7598281272725,25239.4926772855,0.0,1.0
2019-11-21,27.92,28.25,27.59,28.25,12121,20.560993306614,20.8040136429744,20.3179729702536,20.8040136429744,16459.2398311388,0.0,1.0
2019-11-22,27.76,28.24,27.62,27.99,6547,20.4431652647423,20.7966493903574,20.3400657281045,20.6125430749329,8890.24364115715,0.0,1.0
2019-11-25,28.46,28.65,27.71,27.71,8492,20.958662947931,21.0985837476537,20.4063440016574,20.4063440016574,11531.3806324586,0.0,1.0
2019-11-26,28.88,29.15,28.22,28.71,11899,21.2679615578443,21.4667963785028,20.7819208851234,21.1427692633556,16157.7835781471,0.0,1.0
2019-11-27,28.37,29.05,28.3,29.05,9206,20.8923846743782,21.393153852333,20.8408349060593,21.393153852333,12500.9291218104,0.0,1.0
2019-11-29,28.48,28.56,28.26,28.26,1817,20.973391453165,21.0323054741008,20.8113778955914,20.8113778955914,2467.32437696388,0.0,1.0
2019-12-02,28.11,28.46,27.87,28.2,8729,20.7009141063366,20.958662947931,20.5241720435291,20.7671923798895,11853.2055511931,0.0,1.0
2019-12-03,27.95,28.19,27.81,28.01,5746,20.5830860644649,20.7598281272725,20.4799865278272,20.6272715801668,7802.55689049781,0.0,1.0
2019-12-04,27.86,28.17,27.8,28.05,19250,20.5168077909121,20.7450996220385,20.4726222752102,20.6567285906347,26139.7877031122,0.0,1.0
2019-12-05,28.0,28.32,27.78,27.78,9687,20.6199073275498,20.8555634112933,20.4578937699762,20.4578937699762,13154.0843366259,0.0,1.0
2019-12-06,28.28,28.55,28.23,28.29,14909,20.8261064008253,21.0249412214839,20.7892851377404,20.8334706534423,20245.0958371792,0.0,1.0
2019-12-09,28.0,28.38,28.0,28.38,4237,20.6199073275498,20.8997489269952,20.6199073275498,20.8997489269952,5753.46911678372,0.0,1.0
2019-12-10,28.44,28.44,28.12,28.16,5208,20.9439344426971,20.9439344426971,20.7082783589536,20.7377353694216,7072.00074586015,0.0,1.0
2019-12-11,28.64,28.7,28.36,28.47,6020,21.0912194950367,21.1354050107386,20.8850204217612,20.966027200548,8174.62451806417,0.0,1.0
2019-12-12,29.02,29.28,28.68,28.79,24258,21.371061094482,21.5625316625235,21.1206765055046,21.2016832842914,32940.2062390699,0.0,1.0
2019-12-13,29.4,29.48,28.65,28.93,8231,21.6509026939273,21.7098167148632,21.0985837476537,21.3047828209292,11176.9658485359,0.0,1.0
2019-12-16,29.86,29.86,29.33,29.53,12117,21.9896583143085,21.9896583143085,21.5993529256085,21.7466379779481,16453.8081869408,0.0,1.0
2019-12-17,30.27,30.5,29.73,29.84,21728,22.2915926716048,22.4609704817954,21.8939230302877,21.9749298090745,29504.6912838037,0.0,1.0
2019-12-18,29.99,30.6,29.81,30.4,10443,22.0853935983293,22.5346130079652,21.9528370512236,22.3873279556255,14180.6650900571,0.0,1.0
2019-12-19,30.2,30.57,29.94,30.15,11571,22.2400429032859,22.5125202501142,22.0485723352444,22.203221640201,15712.3887539071,0.0,1.0
2019-12-20,30.59,30.62,29.83,30.26,61937,22.5272487553482,22.5493415131991,21.9675655564576,22.2842284189878,84104.9366736446,0.0,1.0
2019-12-23,30.13,30.5,29.95,30.5,6378,22.188493134967,22.4609704817954,22.0559365878613,22.4609704817954,8660.75667378959,0.0,1.0
2019-12-24,30.38,30.38,29.79,29.95,3760,22.3725994503916,22.3725994503916,21.9381085459896,22.0559365878613,5105.74554616632,0.0,1.0
2019-12-26,29.91,30.41,29.6,29.62,6290,22.0264795773934,22.3946922082425,21.798187746267,21.8129162515009,8541.26050143251,0.0,1.0
2019-12-27,30.27,30.3,29.97,29.97,11884,22.2915926716048,22.3136854294557,22.0706650930953,22.0706650930953,16137.4149124044,0.0,1.0
2019-12-30,30.08,30.3,30.08,30.3,6124,22.1516718718821,22.3136854294557,22.1516718718821,22.3136854294557,8315.84726721346,0.0,1.0
2019-12-31,30.23,30.3,29.91,30.18,10153,22.2621356611368,22.3136854294557,22.0264795773934,22.2253143980519,13786.8708856986,0.0,1.0
2020-01-02,30.34,30.64,30.2,30.25,16352,22.3431424399236,22.5640700184331,22.2400429032859,22.2768641663708,22204.5614816255,0.0,1.0
2020-01-03,30.4,30.49,29.64,30.2,10623,22.3873279556255,22.4536062291784,21.8276447567349,22.2400429032859,14425.0890789694,0.0,1.0
2020-01-06,30.25,30.37,29.92,29.98,8247,22.4977917448803,22.5870391832071,22.2523612894816,22.296985008645,11088.7216322807,0.3,1.0
2020-01-07,29.96,30.29,29.96,30.25,7622,22.2821104355905,22.5275408909892,22.2821104355905,22.4977917448803,10248.3613776214,0.0,1.0
2020-01-08,30.07,30.25,29.94,30.08,13274,22.3639205873901,22.4977917448803,22.267235862536,22.3713578739173,17847.9072325565,0.0,1.0
2020-01-09,30.0,30.09,29.78,30.07,11266,22.3118595816994,22.3787951604445,22.1482392781003,22.3639205873901,15147.9978063871,0.0,1.0
2020-01-10,29.8,29.94,29.54,29.87,13579,22.1631138511548,22.267235862536,21.9697444014467,22.2151748568454,18258.0030368303,0.0,1.0
2020-01-13,29.74,29.82,29.63,29.7,7969,22.1184901319914,22.1779884242092,22.0366799801918,22.0887409858824,10714.9293910082,0.0,1.0
2020-01-14,29.58,29.73,29.47,29.52,7145,21.9994935475556,22.1110528454641,21.9176833957561,21.9548698283923,9606.9984312654,0.0,1.0
2020-01-15,29.42,29.61,29.16,29.61,9729,21.8804969631199,22.0218054071373,21.6871275134119,22.0218054071373,13081.3838681289,0.0,1.0
2020-01-16,29.89,29.93,29.5,29.56,8152,22.2300494298999,22.2597985760088,21.9399952553378,21.9846189745012,10960.9868735725,0.0,1.0
2020-01-17,29.82,30.04,29.51,30.04,13331,22.1779884242092,22.3416087278084,21.947432541865,22.3416087278084,17924.5480877815,0.0,1.0
2020-01-21,29.78,29.98,29.64,29.82,10656,22.1482392781003,22.296985008645,22.044117266719,22.1779884242092,14327.8061978396,0.0,1.0
2020-01-22,29.86,29.89,29.03,29.03,2778,22.2077375703182,22.2300494298999,21.5904427885578,21.5904427885578,3735.23325990975,0.0,1.0
2020-01-23,29.45,29.74,29.29,29.3,13529,21.9028088227016,22.1184901319914,21.7838122382659,21.7912495247931,18190.7742164576,0.0,1.0
2020-01-24,29.76,29.89,29.54,29.79,9939,22.1333647050458,22.2300494298999,21.9697444014467,22.1556765646275,13363.7449136944,0.0,1.0
2020-01-27,29.45,29.66,29.35,29.62,8230,21.9028088227016,22.0589918397735,21.8284359574293,22.0292426936646,11065.863833354,0.0,1.0
2020-01-28,29.49,29.64,29.04,29.51,6800,21.9325579688105,22.044117266719,21.5978800750851,21.947432541865,9143.11957069346,0.0,1.0
2020-01-29,29.14,29.31,29.0,29.31,10797,21.6722529403574,21.7986868113204,21.5681309289761,21.7986868113204,14517.3914712907,0.0,1.0
2020-01-30,29.34,29.34,28.58,28.96,6936,21.8209986709021,21.8209986709021,21.2557648948323,21.5383817828672,9325.98196210728,0.0,1.0
2020-01-31,28.28,29.31,28.28,29.1,21526,21.0326462990153,21.7986868113204,21.0326462990153,21.6425037942485,28943.3517468746,0.0,1.0
2020-02-03,28.43,28.55,28.06,28.41,11967,21.1442055969238,21.2334530352506,20.8690259954162,21.1293310238694,16090.545868013,0.0,1.0
2020-02-04,28.29,28.59,28.29,28.59,8285,21.0400835855426,21.2632021813596,21.0400835855426,21.2632021813596,11139.815535764,0.0,1.0
2020-02-05,28.62,28.99,28.4232,28.48,6783,21.2855140409413,21.5606936424489,21.1391482420853,21.18139202956,9120.26177176669,0.0,1.0
2020-02-06,28.92,29.15,28.76,28.88,11147,21.5086326367583,21.6796902268846,21.3896360523225,21.4788834906493,14987.9932138999,0.0,1.0
2020-02-07,28.79,28.8,28.4,28.8,4713,21.4119479119042,21.4193851984315,21.1218937373421,21.4193851984315,6336.98860833503,0.0,1.0
2020-02-10,28.59,28.74,28.44,28.71,6666,21.2632021813596,21.3747614792681,21.1516428834511,21.3524496196864,8962.94633209446,0.0,1.0
2020-02-11,28.28,28.55,28.28,28.48,2866,21.0326462990153,21.2334530352506,21.0326462990153,21.18139202956,3853.5559837658,0.0,1.0
2020-02-12,28.35,28.62,28.29,28.45,4858,21.084707304706,21.2855140409413,21.0400835855426,21.1590801699783,6531.95218741598,0.0,1.0
2020-02-13,28.5,28.5,28.3,28.47,4349,21.1962666026145,21.1962666026145,21.0475208720698,21.1739547430328,5847.56279602143,0.0,1.0
2020-02-14,28.36,28.87,28.36,28.58,6944,21.0921445912332,21.4714462041221,21.0921445912332,21.2557648948323,9336.73857336695,0.0,1.0
2020-02-18,28.02,28.28,28.02,28.28,2354,20.8392768493073,21.0326462990153,20.8392768493073,21.0326462990153,3165.13286314887,0.0,1.0
2020-02-19,28.02,28.5,28.02,28.09,5162,20.8392768493073,21.1962666026145,20.8392768493073,20.8913378549979,6940.70341528227,0.0,1.0
2020-02-20,28.09,28.28,27.91,28.0,5282,20.8913378549979,21.0326462990153,20.7574666975077,20.8244022762528,7102.05258417687,0.0,1.0
2020-02-21,27.96,28.76,27.96,28.16,7101,20.7946531301439,21.3896360523225,20.7946531301439,20.9433988606885,9547.83706933736,0.0,1.0
2020-02-24,27.33,27.8,27.33,27.7,8489,20.3261040789282,20.6756565457082,20.3261040789282,20.6012836804358,11414.1091228848,0.0,1.0
2020-02-25,27.45,27.72,27.34,27.69,16431,20.415351517255,20.6161582534903,20.3335413654554,20.5938463939086,22092.7349508917,0.0,1.0
2020-02-26,27.3,27.75,27.01,27.66,5820,20.3037922193465,20.638470113072,20.0881109100567,20.5715345343269,7825.43469138761,0.0,1.0
2020-02-27,26.55,26.99,26.25,26.71,16401,19.745995729804,20.0732363370023,19.522877133987,19.8649923142397,22052.3976586681,0.0,1.0
2020-02-28,25.5,26.57,25.11,26.14,21872,18.9650806444445,19.7608703028585,18.6750264698824,19.4410669821874,29408.575183854,0.0,1.0
2020-03-02,26.46,26.46,25.4,25.4,10265,19.6790601510589,19.6790601510589,18.8907077791722,18.8907077791722,13802.0768225247,0.0,1.0
2020-03-03,25.74,26.77,25.62,26.77,19394,19.1435755210981,19.9096160334031,19.0543280827713,19.9096160334031,26076.7148461807,0.0,1.0
2020-03-04,26.39,26.39,25.8,26.0,12197,19.6269991453683,19.6269991453683,19.1881992402615,19.3369449708062,16399.7984417276,0.0,1.0
2020-03-05,25.68,26.41,25.5,25.9,21431,19.0989518019347,19.6418737184227,18.9650806444445,19.2625721055338,28815.6169881664,0.0,1.0
2020-03-06,25.33,25.95,25.25,25.25,5748,18.8386467734816,19.29975853817,18.7791484812637,18.7791484812637,7728.62519005085,0.0,1.0
2020-03-09,23.93,26.43,22.16,25.0,25392,17.7974266596689,19.6567482914772,16.4810269443487,18.5932163180829,34141.4841380953,0.0,1.0
2020-03-10,23.08,24.28,23.02,24.02,17033,17.1652573048541,18.0577316881221,17.1206335856907,17.864362238414,22902.1699481796,0.0,1.0
2020-03-11,22.7,24.76,22.61,23.0,18313,16.8826404168192,18.4147214414293,16.8157048380741,17.1057590126362,24623.227749722,0.0,1.0
2020-03-12,18.36,22.74,18.28,22.2,29666,13.6548580640001,16.9123895629282,13.5953597717822,16.5107760904576,39888.2037035574,0.0,1.0
2020-03-13,19.86,20.14,18.62,19.64,37330,14.770451043085,14.9786950658476,13.8482275137081,14.6068307394859,50193.0372902921,0.0,1.0
2020-03-16,18.22,20.19,18.22,18.25,37427,13.5507360526188,15.0158814984837,13.5507360526188,13.5730479122005,50323.4612018152,0.0,1.0
2020-03-17,24.05,24.05,18.26,18.31,32682,17.8866740979957,17.8866740979957,13.5804851987277,13.6176716313639,43943.4461484416,0.0,1.0
2020-03-18,20.7,22.83,20.01,22.02,35162,15.3951831113726,16.9793251416733,14.8820103409935,16.3769049329674,47277.9956389298,0.0,1.0
2020-03-19,23.7,23.7,19.21,20.17,28868,17.6263690695426,17.6263690695426,14.2870274188149,15.0010069254293,38815.2317304084,0.0,1.0
2020-03-20,19.61,23.2,19.0,23.2,31975,14.5845188799042,17.2545047431809,14.130844401743,17.2545047431809,42992.830628371,0.0,1.0
2020-03-23,18.66,21.26,18.64,20.57,23522,13.8779766598171,15.8116711568977,13.8631020867626,15.2984983865186,31627.1262561544,0.0,1.0
2020-03-24,20.0,20.23,18.7,19.6,23966,14.8745730544663,15.0456306445927,13.907725805926,14.577081593377,32224.1181810645,0.0,1.0
2020-03-25,19.99,20.29,19.62,19.83,10717,14.8671357679391,15.0902543637561,14.5919561664314,14.7481391835033,14409.8253586943,0.0,1.0
2020-03-26,21.0,21.79,20.21,21.0,27785,15.6183017071896,16.205847342841,15.0307560715382,15.6183017071896,37359.0554811349,0.0,1.0
2020-03-27,19.75,21.0,19.55,21.0,16938,14.6886408912855,15.6183017071896,14.5398951607408,15.6183017071896,22774.4351894713,0.0,1.0
2020-03-30,20.69,20.75,19.02,19.84,15935,15.3877458248454,15.4323695440088,14.1457189747974,14.7555764700306,21425.8250527941,0.0,1.0
2020-03-31,22.0,22.0,20.45,20.5,22241,16.3620303599129,16.3620303599129,15.2092509481918,15.246437380828,29904.7238782049,0.0,1.0
2020-04-01,20.59,21.98,20.3,21.43,26667,15.313372959573,16.3471557868585,15.0976916502833,15.9381050278606,35855.8190576004,0.0,1.0
2020-04-02,21.39,21.58,18.32,20.55,22286,15.9083558817517,16.0496643257691,13.6251089178911,15.2836238134641,29965.2298165403,0.0,1.0
2020-04-03,20.22,21.87,19.76,20.87,21140,15.0381933580654,16.2653456350589,14.6960781778127,15.5216169823356,28424.345253597,0.0,1.0
2020-04-06,23.41,23.55,21.47,22.79,30756,17.4106877602528,17.5148097716341,15.9678541739696,16.9495759955643,41353.7919876834,0.0,1.0
2020-04-07,22.64,24.5,21.6,23.69,30622,16.8380166976558,18.2213519917212,16.0645388988236,17.6189317830153,41173.6187490846,0.0,1.0
2020-04-08,23.34,23.58,20.09,23.09,22731,17.5817453503792,17.762534505653,15.1335588727128,17.3934233136356,30175.7038011336,0.3,1.0
2020-04-09,23.88,24.27,23.08,23.45,25222,17.9885209497453,18.2823033270652,17.3858904321659,17.6646070465463,33482.539319528,0.0,1.0
2020-04-13,21.8,23.58,21.42,23.58,15937,16.4216816040388,17.762534505653,16.1354321081886,17.762534505653,21156.578746147,0.0,1.0
2020-04-14,21.51,22.65,21.4,22.25,14151,16.2032280414163,17.0619765289669,16.1203663452491,16.7606612701772,18785.6400725811,0.0,1.0
2020-04-15,18.76,21.3,18.25,21.3,31755,14.1316856372371,16.0450375305517,13.7475086822802,16.0450375305517,42155.1834149398,0.0,1.0
2020-04-16,19.38,21.0,18.32,19.35,26150,14.5987242883611,15.8190510864594,13.8002388525684,14.5761256439519,34714.4716202386,0.0,1.0
2020-04-17,19.9,20.54,18.8,19.86,23744,14.9904341247877,15.4725385388512,14.161817163116,14.9603025989087,31520.4747285257,0.0,1.0
2020-04-20,19.3,21.71,19.17,20.2,23420,14.5384612366032,16.3538856708111,14.4405337774965,15.21642056888,31090.3604338809,0.0,1.0
2020-04-21,19.43,21.5,18.5,18.65,19464,14.6363886957098,16.1956951599465,13.9358307190238,14.0488239410699,25838.7179968002,0.0,1.0
2020-04-22,19.79,20.71,19.68,20.5,21604,14.9075724286205,15.6005975238369,14.8247107324534,15.4424070129723,28679.596362663,0.0,1.0
2020-04-23,19.96,20.35,19.49,19.6,21644,15.0356314136062,15.3294137909261,14.6815859845283,14.7644476806954,28732.6968928659,0.0,1.0
2020-04-24,19.8,20.68,19.25,19.99,9666,14.9151053100903,15.5779988794276,14.5007968292544,15.0582300580154,12831.7431235651,0.0,1.0
2020-04-27,21.01,21.81,19.62,19.62,24233,15.8265839679291,16.4292144855085,14.7795134436349,14.7795134436349,32169.6287102579,0.0,1.0
2020-04-28,22.13,22.39,21.0,21.52,11986,16.6702666925403,16.8661216107536,15.8190510864594,16.210760922886,15911.5738753415,0.0,1.0
2020-04-29,24.13,24.89,23.12,23.19,28384,18.1768429864888,18.7493419781893,17.4160219580448,17.468752128333,37680.1362320786,0.0,1.0
2020-04-30,21.9,24.75,21.6,23.46,24665,16.4970104187362,18.6438816376129,16.271023974644,17.6721399280161,32743.1144364508,0.0,1.0
2020-05-01,21.2,21.41,20.01,21.02,25197,15.9697087158542,16.1278992267188,15.0732958209549,15.8341168493989,33449.3514881513,0.0,1.0
2020-05-04,20.86,21.24,20.64,20.73,21492,15.713590745883,15.9998402417332,15.5478673535487,15.6156632867763,28530.9148780944,0.0,1.0
2020-05-05,19.33,21.43,19.33,21.43,22426,14.5610598810124,16.1429649896583,14.5610598810124,16.1429649896583,29770.8122583354,0.0,1.0
2020-05-06,19.16,19.89,18.96,19.89,16802,14.4330008960268,14.982901243318,14.2823432666319,14.982901243318,22304.8777117877,0.0,1.0
2020-05-07,19.94,20.18,19.56,19.71,22674,15.0205656506667,15.2013548059405,14.7343161548165,14.8473093768626,30100.0355455943,0.0,1.0
2020-05-08,21.15,21.45,19.84,20.49,18553,15.9320443085055,16.1580307525978,14.9452368359693,15.4348741315025,24629.353421426,0.0,1.0
2020-05-11,19.62,20.88,19.5,20.57,28081,14.7795134436349,15.7286565088225,14.689118865998,15.4951371832605,37277.8997157905,0.0,1.0
2020-05-12,18.45,19.76,18.43,19.76,26346,13.898166311675,14.8849737842113,13.8831005487356,14.8849737842113,34974.6642182337,0.0,1.0
2020-05-13,18.97,19.0,17.62,18.53,36213,14.2898761481017,14.3124747925109,13.2729371496864,13.958429363433,48073.2375060688,0.0,1.0
2020-05-14,18.3,18.47,17.75,18.47,25071,13.7851730896289,13.9132320746145,13.3708646087931,13.9132320746145,33282.0848180116,0.0,1.0
2020-05-15,18.55,18.61,18.13,18.17,13358,13.9734951263725,14.0186924151909,13.6571141046433,13.6872456305223,17732.9220613058,0.0,1.0
2020-05-18,20.16,20.36,18.74,19.01,31370,15.186289043001,15.3369466723959,14.1166198742976,14.3200076739806,41644.0908117357,0.0,1.0
2020-05-19,18.78,20.08,18.57,20.08,19238,14.1467514001765,15.1260259912431,13.988560889312,15.1260259912431,25538.7000011531,0.0,1.0
2020-05-20,20.1,20.15,19.0,19.15,28842,15.1410917541826,15.1787561615313,14.3124747925109,14.425468014557,38288.1373029033,0.0,1.0
2020-05-21,19.9,20.38,19.61,20.12,19603,14.9904341247877,15.3520124353354,14.7719805621652,15.1561575171221,26023.2423392558,0.0,1.0
2020-05-22,19.78,20.11,19.42,20.11,12676,14.9000395471508,15.1486246356523,14.6288558142401,15.1486246356523,16827.558021344,0.0,1.0
2020-05-26,20.8,21.25,19.97,20.88,19700,15.6683934570645,16.007373123203,15.0431642950759,15.7286565088225,26152.0111249982,0.0,1.0
2020-05-27,22.78,22.79,20.75,21.39,21559,17.1599039880736,17.1674368695433,15.6307290497158,16.1128334637794,28619.8582661845,0.0,1.0
2020-05-28,21.07,23.0,21.03,23.0,26492,15.8717812567476,17.3256273804079,15.8416497308686,17.3256273804079,35168.4811534746,0.0,1.0
2020-05-29,20.61,21.06,19.75,21.06,27146,15.5252687091394,15.8642483752779,14.8774409027416,15.8642483752779,36036.6748222945,0.0,1.0
2020-06-01,20.2,22.0,20.16,20.89,28844,15.21642056888,16.5723392334337,15.186289043001,15.7361893902922,38290.7923294135,0.0,1.0
2020-06-02,19.81,20.61,19.5,20.53,17276,14.92263819156,15.5252687091394,14.689118865998,15.4650056573815,22934.1189946938,0.0,1.0
2020-06-03,20.8,21.57,20.4,20.4,15857,15.6683934570645,16.2484253302347,15.3670781982748,15.3670781982748,21050.3776857409,0.0,1.0
2020-06-04,21.31,21.67,20.53,20.53,17282,16.0525704120214,16.3237541449322,15.4650056573815,15.4650056573815,22942.0840742243,0.0,1.0
2020-06-05,22.68,22.79,21.77,22.0,38406,17.0845751733762,17.1674368695433,16.3990829596296,16.5723392334337,50984.4740744505,0.0,1.0
2020-06-08,22.17,23.0,21.91,23.0,28922,16.7003982184193,17.3256273804079,16.504543300206,17.3256273804079,38394.3383633094,0.0,1.0
2020-06-09,22.06,22.39,21.26,21.55,12016,16.6175365222521,16.8661216107536,16.0149060046727,16.2333595672952,15951.3992729938,0.0,1.0
2020-06-10,21.56,21.9,21.33,21.8,20747,16.240892448765,16.4970104187362,16.0676361749609,16.4216816040388,27541.9175030627,0.0,1.0
2020-06-11,19.96,20.82,19.96,20.47,35763,15.0356314136062,15.683459220004,15.0356314136062,15.419808368563,47475.8565412846,0.0,1.0
2020-06-12,20.42,21.16,19.41,21.07,24729,15.3821439612143,15.9395771899753,14.6213229327703,15.8717812567476,32828.0752847756,0.0,1.0
2020-06-15,20.23,20.4,19.58,19.64,15587,15.2390192132892,15.3670781982748,14.749381917756,14.7945792065744,20691.9491068704,0.0,1.0
2020-06-16,20.59,20.77,19.9,20.58,15434,15.5102029462,15.6457948126553,14.9904341247877,15.5026700647302,20488.8395788437,0.0,1.0
2020-06-17,20.08,20.89,19.86,20.43,14217,15.1260259912431,15.7361893902922,14.9603025989087,15.3896768426841,18873.2559474161,0.0,1.0
2020-06-18,19.67,20.45,19.63,19.7,8719,14.8171778509836,15.4047426056236,14.7870463251047,14.8397764953929,11574.5880710081,0.0,1.0
2020-06-19,19.8,20.35,19.29,19.95,43879,14.9151053100903,15.3294137909261,14.5309283551334,15.0280985321364,58249.9541194818,0.0,1.0
2020-06-22,20.2,20.2,19.61,19.65,11473,15.21642056888,15.21642056888,14.7719805621652,14.8021120880442,15230.5595754875,0.0,1.0
2020-06-23,20.15,20.52,19.83,20.51,19718,15.1787561615313,15.4574727759118,14.9377039544995,15.449939894442,26175.9063635895,0.0,1.0
2020-06-24,19.05,20.05,19.03,20.05,20411,14.3501391998596,15.1034273468339,14.3350734369201,15.1034273468339,27095.8730493572,0.0,1.0
2020-06-25,20.23,20.23,19.01,19.01,19967,15.2390192132892,15.2390192132892,14.3200076739806,14.3200076739806,26506.4571641035,0.0,1.0
2020-06-26,21.3,21.3,19.3,19.91,103318,16.0450375305517,16.0450375305517,14.5384612366032,14.9979670062575,137156.014487947,0.0,1.0
2020-06-29,20.98,21.27,20.36,20.98,32178,15.8039853235199,16.0224388861424,15.3369466723959,15.8039853235199,42716.7215218371,0.0,1.0
2020-06-30,21.7,21.84,20.8,20.8,15125,16.3463527893414,16.4518131299178,15.6683934570645,15.6683934570645,20078.6379830252,0.0,1.0
2020-07-01,21.16,21.99,21.0,21.8,20383,15.9395771899753,16.5648063519639,15.8190510864594,16.4216816040388,27058.702678215,0.0,1.0
2020-07-02,21.67,22.19,21.01,21.82,16954,16.3237541449322,16.7154639813588,15.8265839679291,16.4367473669783,22506.6597265592,0.0,1.0
2020-07-06,21.09,21.98,20.95,21.98,22130,16.1203663452491,16.8006473337399,16.0133558526775,16.8006473337399,28952.3010832536,0.31,1.0
2020-07-07,19.88,20.97,19.86,20.73,17261,15.1954899451661,16.028643065902,15.1802027319415,15.8451965072079,22582.2715317686,0.0,1.0
2020-07-08,19.89,20.22,19.38,19.91,18793,15.2031335517783,15.4553725699828,14.8133096145532,15.2184207650028,24586.5609696152,0.0,1.0
2020-07-09,19.15,20.4,19.06,19.87,20765,14.6375066624713,15.5929574890034,14.568714202961,15.1878463385538,27166.4948935274,0.0,1.0
2020-07-10,20.09,20.13,19.34,19.34,11011,15.3560056840234,15.3865801104725,14.7827351881042,14.7827351881042,14405.5032637915,0.0,1.0
2020-07-13,20.15,20.43,19.17,20.33,8020,15.401867323697,15.6158883088402,14.6527938756958,15.5394522427176,10492.4290414683,0.0,1.0
2020-07-14,20.79,21.01,20.24,20.26,19609,15.8910581468814,16.059217492351,15.4706597832073,15.4859469964318,25654.1198346823,0.0,1.0
2020-07-15,21.51,21.9,20.92,21.37,27155,16.4413978229639,16.7394984808419,15.9904250328407,16.3343873303923,35526.4227707072,0.0,1.0
2020-07-16,21.65,21.83,21.06,21.5,23612,16.5484083155355,16.6859932345561,16.0974355254123,16.4337542163516,30891.1763749563,0.0,1.0
2020-07-17,21.71,21.83,21.22,21.49,49905,16.594269955209,16.6859932345561,16.2197332312084,16.4261106097394,65289.8592661442,0.0,1.0
2020-07-20,21.37,21.75,21.16,21.7,12058,16.3343873303923,16.624844381658,16.1738715915349,16.5866263485967,15775.275484043,0.0,1.0
2020-07-21,22.24,22.25,21.46,21.78,22545,16.9993811056586,17.0070247122709,16.4031797899026,16.6477752014948,29495.2384962473,0.0,1.0
2020-07-22,21.59,22.0,21.43,21.88,18052,16.5025466758619,16.8159345469644,16.3802489700658,16.7242112676174,23617.1233237639,0.0,1.0
2020-07-23,21.77,21.78,21.4,21.45,4134,16.6401315948825,16.6477752014948,16.3573181502291,16.3955361832903,5408.44160317084,0.0,1.0
2020-07-24,21.36,21.9,20.9454,21.83,6236,16.32674372378,16.7394984808419,16.0098397936359,16.6859932345561,8158.45230705692,0.0,1.0
2020-07-27,21.26,21.45,20.84,21.29,19538,16.2503076576575,16.3955361832903,15.9292761799427,16.2732384774942,25561.231747158,0.0,1.0
2020-07-28,20.79,21.22,20.79,21.06,15179,15.8910581468814,16.2197332312084,15.8910581468814,16.0974355254123,19858.4264863401,0.0,1.0
2020-07-29,20.9,21.04,20.33,20.8,13166,15.9751378196162,16.0821483121878,15.5394522427176,15.8987017534937,17224.85296259,0.0,1.0
2020-07-30,20.27,20.58,20.25,20.56,11122,15.4935906030441,15.730542408024,15.4783033898195,15.7152551947995,14550.7226682307,0.0,1.0
2020-07-31,20.14,20.32,20.1,20.11,12090,15.3942237170847,15.5318086361053,15.3636492906357,15.371292897248,15817.1405375751,0.0,1.0
2020-08-03,20.34,20.56,20.2,20.51,9519,15.5470958493299,15.7152551947995,15.4400853567583,15.6770371617382,12453.5451428599,0.0,1.0
2020-08-04,20.18,20.39,20.17,20.17,7228,15.4247981435338,15.5853138823911,15.4171545369215,15.4171545369215,9456.26896655021,0.0,1.0
2020-08-05,20.73,20.96,20.3428,20.51,10852,15.8451965072079,16.0209994592898,15.5492360591813,15.6770371617382,14197.4862790541,0.0,1.0
2020-08-06,20.86,20.86,20.54,20.59,5348,15.9445633931672,15.9445633931672,15.699967981575,15.7381860146363,6996.69707154271,0.0,1.0
2020-08-07,21.3,21.3,20.61,20.67,7611,16.2808820841065,16.2808820841065,15.7534732278608,15.7993348675343,9957.34132601187,0.0,1.0
2020-08-10,21.5,21.75,20.9518,21.3,17586,16.4337542163516,16.624844381658,16.0147317018677,16.2808820841065,23007.4634817035,0.0,1.0
2020-08-11,21.7,22.1099,21.41,21.75,11488,16.5866263485967,16.8999377836331,16.3649617568413,16.624844381658,15029.5542180035,0.0,1.0
2020-08-12,22.23,22.24,21.6,22.13,7214,16.9917374990463,16.9993811056586,16.5101902824742,16.9153014329238,9437.95300563,0.0,1.0
2020-08-13,21.99,21.99,21.57,21.94,7252,16.8082909403522,16.8082909403522,16.4872594626374,16.7700729072909,9487.66775669927,0.0,1.0
2020-08-14,21.8,21.8,21.3674,21.73,5015,16.6630624147193,16.6630624147193,16.3323999926731,16.6095571684335,6561.03885822489,0.0,1.0
2020-08-17,21.56,21.965,21.5505,21.73,7821,16.4796158560252,16.7891819238215,16.4723544297435,16.6095571684335,10232.0807398159,0.0,1.0
2020-08-18,21.14,21.76,21.07,21.76,2313,16.1585843783104,16.6324879882703,16.1050791320246,16.6324879882703,3026.05840061299,0.0,1.0
2020-08-19,21.35,21.5201,21.12,21.5201,4067,16.3191001171678,16.4491178656423,16.1432971650859,16.4491178656423,5320.7866473381,0.0,1.0
2020-08-20,21.18,21.2442,21.0,21.03,3709,16.1891588047594,16.2382307592101,16.0515738857388,16.0745047055756,4852.42136094838,0.0,1.0
2020-08-21,20.4,21.65,20.08,21.11,13852,15.5929574890034,16.5484083155355,15.3483620774112,16.1356535584736,18122.3350476832,0.0,1.0
2020-08-24,20.75,21.11,20.346,20.67,7271,15.8604837204324,16.1356535584736,15.5516820132972,15.7993348675343,9512.52513223391,0.0,1.0
2020-08-25,21.39,21.56,20.97,20.97,3997,16.3496745436168,16.4796158560252,16.028643065902,16.028643065902,5229.20684273676,0.0,1.0
2020-08-26,20.66,21.23,20.66,21.1,5963,15.7916912609221,16.2273768378207,15.7916912609221,16.1280099518614,7801.29106911165,0.0,1.0
2020-08-27,20.72,21.25,20.67,20.92,5726,15.8375529005956,16.2426640510452,15.7993348675343,15.9904250328407,7491.22801638997,0.0,1.0
2020-08-28,21.59,21.59,20.93,20.93,6019,16.5025466758619,16.5025466758619,15.998068639453,15.998068639453,7874.55491279275,0.0,1.0
2020-08-31,21.28,21.58,20.86,21.47,15186,16.265594870882,16.4949030692497,15.9445633931672,16.4108233965149,19867.5844668002,0.0,1.0
2020-09-01,21.29,21.29,21.01,21.17,6698,16.2732384774942,16.2732384774942,16.059217492351,16.1815151981472,8762.87901742579,0.0,1.0
2020-09-02,21.28,21.81,20.86,21.16,7113,16.265594870882,16.6707060213316,15.9445633931672,16.1738715915349,9305.81643041945,0.0,1.0
2020-09-03,21.37,21.5184,21.11,21.24,6898,16.3343873303923,16.4478184525182,16.1356535584736,16.2350204444329,9024.53560200104,0.0,1.0
2020-09-04,21.1,21.53,20.7501,21.53,7622,16.1280099518614,16.4566850361884,15.8605601564985,16.4566850361884,9971.7324381635,0.0,1.0
2020-09-08,20.5,21.91,20.5,21.0,11078,15.669393555126,16.7471420874541,15.669393555126,16.0515738857388,14493.1582196241,0.0,1.0
2020-09-09,20.26,20.94,20.26,20.94,14922,15.4859469964318,16.0057122460653,15.4859469964318,16.0057122460653,19522.1977751609,0.0,1.0
2020-09-10,20.15,21.9099,20.145,21.105,9418,15.401867323697,16.747065651388,15.3980455203909,16.1318317551675,12321.4085676494,0.0,1.0
2020-09-11,20.06,20.69,20.03,20.69,7584,15.3330748641867,15.8146220807588,15.3101440443499,15.8146220807588,9922.0176870942,0.0,1.0
2020-09-14,20.63,20.69,20.2,20.2,9040,15.7687604410853,15.8146220807588,15.4400853567583,15.4400853567583,11826.8776228022,0.0,1.0
2020-09-15,20.61,20.99,20.56,20.7571,5384,15.7534732278608,16.0439302791265,15.7152551947995,15.8659106811271,7043.79525676625,0.0,1.0
2020-09-16,20.4,20.79,20.23,20.79,14719,15.5929574890034,15.8910581468814,15.463016176595,15.8910581468814,19256.616341817,0.0,1.0
2020-09-17,20.71,20.71,20.1,20.1,6942,15.8299092939834,15.8299092939834,15.3636492906357,15.3636492906357,9082.10005060758,0.0,1.0
2020-09-18,20.91,20.95,20.38,20.95,56010,15.9827814262285,16.0133558526775,15.5776702757789,16.0133558526775,73276.9265103042,0.0,1.0
2020-09-21,19.55,20.52,19.3501,20.52,27532,14.9432509269616,15.6846807683505,14.7904552307826,15.6846807683505,36019.6454326316,0.0,1.0
2020-09-22,19.68,19.69,19.23,19.69,11388,15.0426178129209,15.0502614195332,14.6986555153694,15.0502614195332,14898.7259257159,0.0,1.0
2020-09-23,19.34,19.885,19.25,19.857,18983,14.7827351881042,15.1993117484722,14.7139427285939,15.1779096499579,24835.1347249617,0.0,1.0
2020-09-24,19.33,19.72,19.1,19.535,13411,14.7750915814919,15.07319223937,14.59928862941,14.9317855170432,17545.3822786947,0.0,1.0
2020-09-25,19.54,20.03,19.22,19.22,21718,14.9356073203493,15.3101440443499,14.6910119087571,14.6910119087571,28413.2885190286,0.0,1.0
2020-09-28,20.51,20.62,19.8,19.84,11251,15.6770371617382,15.761116834473,15.134341092268,15.164915518717,14719.4911652818,0.0,1.0
2020-09-29,20.98,20.99,19.7193,20.59,4371,16.0362866725143,16.0439302791265,15.0726571869071,15.7381860146363,5718.50465589251,0.0,1.0
2020-09-30,21.08,21.16,20.19,20.19,7789,16.1127227386368,16.1738715915349,15.432441750146,15.432441750146,10190.2156862839,0.0,1.0
2020-10-01,21.01,21.38,20.505,21.2,13897,16.059217492351,16.3420309370045,15.6732153584321,16.2044460179839,18181.2077792127,0.0,1.0
2020-10-02,21.86,22.0,20.705,20.74,13056,16.7089240543929,16.8159345469644,15.8260874906772,15.8528401138201,17080.9418410736,0.0,1.0
2020-10-05,21.9,21.99,21.59,21.8,11363,16.9764502858218,17.0462165198732,16.7361443685339,16.898932247987,14658.5237673527,0.31,1.0
2020-10-06,21.53,22.23,21.53,21.91,11771,16.6896335458331,17.2322598106767,16.6896335458331,16.9842020896053,15184.8528791259,0.0,1.0
2020-10-07,22.09,22.24,21.43,21.78,12665,17.123734557708,17.2400116144602,16.6121155079983,16.8834286404201,16338.1328446291,0.0,1.0
2020-10-08,21.85,22.25,21.7227,22.25,7140,16.9376912669044,17.2477634182436,16.8390108047407,17.2477634182436,9210.75945603257,0.0,1.0
2020-10-09,22.15,22.17,21.9,21.9,4058,17.1702453804088,17.1857489879758,16.9764502858218,16.9764502858218,5234.91062641179,0.0,1.0
2020-10-12,22.9,23.08,21.735,21.9,16961,17.7516306641699,17.8911631322725,16.8485455233944,16.9764502858218,21880.068786242,0.0,1.0
2020-10-13,22.07,22.6,22.07,22.58,6817,17.108230950141,17.5190765506655,17.108230950141,17.5035729430985,8794.08224254537,0.0,1.0
2020-10-14,21.92,22.35,21.79,22.22,7629,16.9919538933888,17.3252814560784,16.8911804442035,17.2245080068932,9841.58037676083,0.0,1.0
2020-10-15,22.93,22.93,21.1,21.84,15588,17.7748860755203,17.7748860755203,16.3563059831434,16.929939463121,20108.8681233383,0.0,1.0
2020-10-16,23.24,23.75,22.065,22.77,29004,18.0151919928082,18.4105339857657,17.1043550482493,17.6508572149846,37415.8077398835,0.0,1.0
2020-10-19,23.04,23.655,22.66,23.5,4217,17.8601559171386,18.3368918498226,17.5655873733663,18.2167388911787,5440.02417732342,0.0,1.0
2020-10-20,23.34,23.34,22.605,22.605,4711,18.092710030643,18.092710030643,17.5229524525572,17.5229524525572,6077.29520971559,0.0,1.0
2020-10-21,23.06,23.63,22.845,22.845,8873,17.8756595247055,18.3175123403639,17.7089957433607,17.7089957433607,11446.3681587363,0.0,1.0
2020-10-22,24.08,24.49,22.44,22.44,8695,18.6663435106205,18.9841674657432,17.3950476901298,17.3950476901298,11216.7441835018,0.0,1.0
2020-10-23,24.16,24.58,23.254,24.19,7781,18.7283579408884,19.0539336997946,18.0260445181051,18.7516133522388,10037.663771343,0.0,1.0
2020-10-26,23.93,23.95,23.56,23.79,10809,18.5500664538683,18.5655700614353,18.2632497138796,18.4415412008996,13943.8513949938,0.0,1.0
2020-10-27,23.02,24.0568,22.8,24.0568,11133,17.8446523095716,18.6483593258429,17.6741126263351,18.6483593258429,14361.8186308138,0.0,1.0
2020-10-28,22.41,23.115,21.5301,22.58,22342,17.3717922787793,17.9182944455147,16.6897110638709,17.5035729430985,28821.6789589187,0.0,1.0
2020-10-29,23.32,23.32,22.41,22.41,6247,18.077206423076,18.077206423076,17.3717922787793,17.3717922787793,8058.76951286211,0.0,1.0
2020-10-30,23.13,23.52,22.545,23.52,9099,17.9299221511899,18.2322424987456,17.4764416298563,18.2322424987456,11737.913205944,0.0,1.0
2020-11-02,23.86,23.86,23.03,23.51,7761,18.495803827384,18.495803827384,17.8524041133551,18.2244906949622,10011.8633246875,0.0,1.0
2020-11-03,23.9,24.2,22.5435,24.08,33468,18.5268110425179,18.7593651560223,17.4752788592888,18.6663435106205,43174.467433403,0.0,1.0
2020-11-04,23.05,23.36,22.8,23.36,4455,17.8679077209221,18.10821363821,17.6741126263351,18.10821363821,5747.0494925245,0.0,1.0
2020-11-05,23.04,23.3007,22.4,23.04,8264,17.8601559171386,18.0622454417739,17.3640404749958,17.8601559171386,10660.7445580746,0.0,1.0
2020-11-06,22.54,23.22,22.54,23.22,5008,17.4725657279646,17.9996883852412,17.4725657279646,17.9996883852412,6460.43184255055,0.0,1.0
2020-11-09,23.28,25.08,23.28,24.2,44290,18.0461992079421,19.4415238889686,18.0461992079421,18.7593651560223,57135.089118723,0.0,1.0
2020-11-10,25.1,25.33,23.303,23.93,22975,19.4570274965355,19.6353189835556,18.0640283566441,18.5500664538683,29638.263095567,0.0,1.0
2020-11-11,25.15,25.18,24.7,24.82,12691,19.4957865154529,19.5190419268034,19.1469553451963,19.2399769905981,16371.6734252814,0.0,1.0
2020-11-12,24.4,25.025,23.9101,25.025,6438,18.9144012316919,19.3988889681594,18.5346403643392,19.3988889681594,8305.16377842263,0.0,1.0
2020-11-13,24.32,24.6099,23.9201,24.13,11737,18.8523868014241,19.0771115931072,18.5423921681227,18.7051025295379,15140.9921198115,0.0,1.0
2020-11-16,25.39,25.39,24.9,24.98,25089,19.6818298062565,19.6818298062565,19.3019914208659,19.3640058511338,32365.3703070589,0.0,1.0
2020-11-17,24.99,25.39,24.36,25.2,10734,19.3717576549172,19.6818298062565,18.883394016558,19.5345455343703,13847.0997200355,0.0,1.0
2020-11-18,24.62,25.22,24.61,25.22,6859,19.0849409149285,19.5500491419373,19.077189111145,19.5500491419373,8848.26318052202,0.0,1.0
2020-11-19,24.73,24.8,24.45,24.8,5308,19.1702107565468,19.2244733830311,18.9531602506093,19.2244733830311,6847.43854238385,0.0,1.0
2020-11-20,24.92,24.92,24.26,24.33,10885,19.3174950284329,19.3174950284329,18.8058759787232,18.8601386052075,14041.8930922849,0.0,1.0
2020-11-23,24.91,25.0311,24.65,24.91,7946,19.3097432246494,19.4036175684673,19.1081963262789,19.3097432246494,10250.5174562514,0.0,1.0
2020-11-24,26.87,27.0,25.17,25.17,25899,20.8290967662115,20.9298702153968,19.5112901230199,19.5112901230199,33410.2883966089,0.0,1.0
2020-11-25,26.09,26.6626,25.63,26.62,8910,20.2244560711001,20.6683243557422,19.86787309706,20.6353016716245,11494.098985049,0.0,1.0
2020-11-27,25.19,26.095,25.05,25.84,12739,19.5267937305868,20.2283319729918,19.4182684776181,20.0306609765131,16433.5944972548,0.0,1.0
2020-11-30,24.23,25.2343,24.23,25.0,17941,18.7826205673727,19.5611342213477,18.7826205673727,19.3795094587007,23144.2906723642,0.0,1.0
2020-12-01,24.4,24.74,24.2,24.74,7673,18.9144012316919,19.1779625603302,18.7593651560223,19.1779625603302,9898.34135940305,0.0,1.0
2020-12-02,24.64,24.67,24.46,24.46,8742,19.1004445224954,19.1236999338459,18.9609120543928,18.9609120543928,11277.3752331424,0.0,1.0
2020-12-03,25.01,25.205,24.82,24.92,8250,19.3872612624842,19.5384214362621,19.2399769905981,19.3174950284329,10642.6842454158,0.0,1.0
2020-12-04,25.6,25.86,25.02,25.1915,6977,19.8446176857095,20.04616458408,19.3950130662677,19.5279565011544,9000.48581578981,0.0,1.0
2020-12-07,25.17,25.6296,25.0322,25.5,8086,19.5112901230199,19.8675630249086,19.4044702668835,19.7670996478747,10431.1205828402,0.0,1.0
2020-12-08,26.1,26.155,25.05,25.23,17677,20.2322078748836,20.2748427956927,19.4182684776181,19.5578009457208,22803.7247765108,0.0,1.0
2020-12-09,25.92,26.26,25.9,26.05,17860,20.0926754067809,20.3562367354192,20.077171799214,20.1934488559662,23039.7988634092,0.0,1.0
2020-12-10,25.8,26.007,25.48,25.53,7064,19.9996537613791,20.1601160996972,19.7515960403078,19.7903550592252,9112.71775874147,0.0,1.0
2020-12-11,25.75,25.9,25.45,25.46,3670,19.9608947424617,20.077171799214,19.7283406289573,19.7360924327408,4734.38196129405,0.0,1.0
2020-12-14,25.33,26.02,25.33,25.8,16985,19.6353189835556,20.1701934446157,19.6353189835556,19.9996537613791,21911.0293222287,0.0,1.0
2020-12-15,25.78,26.37,25.193,25.65,14304,19.9841501538122,20.4415065770375,19.5291192717219,19.8833767046269,18452.4794480518,0.0,1.0
2020-12-16,25.41,26.6418,25.41,26.12,12728,19.6973334138234,20.6522006038725,19.6973334138234,20.2477114824505,16419.4042515942,0.0,1.0
2020-12-17,25.72,25.75,25.46,25.75,9119,19.9376393311113,19.9608947424617,19.7360924327408,19.9608947424617,11763.7136525996,0.0,1.0
2020-12-18,24.49,26.05,24.49,26.02,74928,18.9841674657432,20.1934488559662,18.9841674657432,20.1701934446157,96658.7933503653,0.0,1.0
2020-12-21,24.69,25.18,23.96,24.61,24998,19.1392035414128,19.5190419268034,18.5733218652188,19.077189111145,32247.9782747762,0.0,1.0
2020-12-22,24.54,24.8799,24.28,24.69,5721,19.0229264846606,19.2864102952611,18.8213795862901,19.1392035414128,7380.21776582105,0.0,1.0
2020-12-23,24.6,24.95,24.47,24.6268,9593,19.0694373073615,19.3407504397833,18.9686638581763,19.0902121415012,12375.1842383362,0.0,1.0
2020-12-24,24.76,24.86,24.61,24.7,4395,19.1934661678972,19.270984205732,19.077189111145,19.1469553451963,5669.64815255785,0.0,1.0
2020-12-28,25.13,25.23,24.78,24.81,8219,19.480282907886,19.5578009457208,19.2089697754642,19.2322251868146,10602.6935530996,0.0,1.0
2020-12-29,25.1,25.499,24.89,25.12,14917,19.4570274965355,19.7663244674964,19.2942396170824,19.4725311041025,19243.2631380445,0.0,1.0
2020-12-30,25.24,25.4283,25.24,25.2905,5983,19.5655527495042,19.7115192147472,19.5655527495042,19.6046993586108,7718.20361700881,0.0,1.0
2020-12-31,25.4,25.82,25.2782,25.44,15407,19.6895816100399,20.0151573689461,19.5951646399571,19.7205888251739,19875.3740811056,0.0,1.0
2021-01-04,25.86,26.2899,25.51,26.0,34142,20.04616458408,20.3794146287318,19.7748514516582,20.1546898370488,44043.9424856952,0.0,1.0
2021-01-05,25.27,26.09,25.23,25.63,21485,19.8291140781426,20.4725598060443,19.7977264816596,20.1116024464897,27380.2423981443,0.31,1.0
2021-01-06,25.9,26.25,25.34,25.82,38479,20.32346872275,20.5981101919764,19.8840423719878,20.260693529784,49037.2048982172,0.0,1.0
2021-01-07,27.0,27.09,25.9,26.07,19183,21.1866276260328,21.2572497181196,20.32346872275,20.4568660078028,24446.5994844591,0.0,1.0
2021-01-08,26.4,26.98,25.8532,26.3601,12781,20.7158136787877,21.1709338277913,20.2867452348649,20.6845045512959,16287.9626758521,0.0,1.0
2021-01-11,26.42,26.42,25.6727,26.05,6305,20.7315074770292,20.7315074770292,20.1451087057353,20.4411722095613,8035.0210993856,0.0,1.0
2021-01-12,27.37,27.49,26.62,26.62,26956,21.4769628935007,21.5711256829497,20.8884454594442,20.8884454594442,34352.4232759776,0.0,1.0
2021-01-13,26.75,27.2,26.35,26.765,16429,20.990455148014,21.3435656084479,20.6765791831839,21.0022254966951,20936.9328535775,0.0,1.0
2021-01-14,27.37,27.5,26.62,27.09,14697,21.4769628935007,21.5789725820705,20.8884454594442,21.2572497181196,18729.6915301618,0.0,1.0
2021-01-15,27.2,27.2999,26.6,27.0,18739,21.3435656084479,21.4219561306642,20.8727516612027,21.1866276260328,23880.7708773017,0.0,1.0
2021-01-19,26.98,27.23,26.5795,26.99,22909,21.1709338277913,21.3671063058101,20.8566655180052,21.1787807269121,29194.9719850635,0.0,1.0
2021-01-20,26.48,27.1048,26.39,26.9,8207,20.7785888717537,21.2688631288183,20.7079667796669,21.1081586348253,10458.9085111273,0.0,1.0
2021-01-21,25.8,26.75,25.55,26.75,20777,20.2449997315425,20.990455148014,20.0488272535237,20.990455148014,26477.9751597042,0.0,1.0
2021-01-22,26.09,26.14,25.24,25.51,20790,20.4725598060443,20.5117943016481,19.8055733807803,20.0174396570406,26494.5422135174,0.0,1.0
2021-01-25,25.77,26.83,25.364,26.1,13138,20.2214590341802,21.05323034098,19.9028749298777,20.4804067051651,16742.9194613368,0.0,1.0
2021-01-26,25.3,26.2,25.0,25.79,19031,19.8526547755048,20.5588756963726,19.6172478018823,20.2371528324217,24252.8923937205,0.0,1.0
2021-01-27,24.39,25.965,24.01,24.86,29427,19.1385869555163,20.3744735670349,18.8404047889277,19.5073912141917,37501.4378892341,0.0,1.0
2021-01-28,24.32,25.82,24.03,24.83,15544,19.0836586616711,20.260693529784,18.8560985871692,19.4838505168294,19809.0988055273,0.0,1.0
2021-01-29,24.03,24.305,23.4,24.25,23647,18.8560985871692,19.0718883129899,18.3617439425618,19.0287303678258,30135.4708861494,0.0,1.0
2021-02-01,24.22,24.93,23.85,24.0,14351,19.0051896704635,19.562319508037,18.7148544029957,18.832557889807,18288.7530209807,0.0,1.0
2021-02-02,24.54,24.8478,24.07,24.68,14936,19.2562904423276,19.4978179972644,18.8874861836522,19.3661470300182,19034.2704425731,0.0,1.0
2021-02-03,24.42,24.81,24.03,24.46,12660,19.1621276528786,19.4681567185879,18.8560985871692,19.1935152493616,16133.7616365142,0.0,1.0
2021-02-04,25.08,25.195,24.44,24.44,24566,19.6800229948483,19.7702623347369,19.1778214511201,19.1778214511201,31306.6341518647,0.0,1.0
2021-02-05,25.19,25.32,24.93,25.26,7899,19.7663388851766,19.8683485737463,19.562319508037,19.8212671790218,10066.3967746307,0.0,1.0
2021-02-08,25.76,25.76,25.25,25.25,13756,20.2136121350595,20.2136121350595,19.8134202799011,19.8134202799011,17530.4917118396,0.0,1.0
2021-02-09,25.73,26.41,25.19,25.575,21312,20.1900714376972,20.7236605779084,19.7663388851766,20.0684445013255,27159.7731435537,0.0,1.0
2021-02-10,25.42,26.244,25.32,25.5201,10693,19.9468175649539,20.5934020525039,19.8683485737463,20.0253650251526,13627.0389557066,0.0,1.0
2021-02-11,24.69,25.97,24.69,25.97,16426,19.3739939291389,20.3783970165953,19.3739939291389,20.3783970165953,20933.109687313,0.0,1.0
2021-02-12,25.13,25.14,24.4941,24.7445,14210,19.719257490452,19.7271043895728,19.2202731753634,19.416759529347,18109.0642065456,0.0,1.0
2021-02-16,24.89,25.699,24.89,25.36,10399,19.530931911554,20.1657460504229,19.530931911554,19.8997361702294,13252.3686617781,0.0,1.0
2021-02-17,24.81,25.3399,24.8,24.8,8161,19.4681567185879,19.8839639029966,19.4603098194672,19.4603098194672,10400.2866284038,0.0,1.0
2021-02-18,24.66,25.0998,24.32,24.91,10719,19.3504532317767,19.6955598551074,19.0836586616711,19.5466257097955,13660.1730633329,0.0,1.0
2021-02-19,24.78,24.88,24.57,24.61,10784,19.4446160212257,19.5230850124332,19.2798311396899,19.3112187361729,13743.0083323988,0.0,1.0
2021-02-22,25.82,26.0,24.7576,24.78,23023,20.260693529784,20.4019377139575,19.4270389671952,19.4446160212257,29340.2523031174,0.0,1.0
2021-02-23,26.5,27.07,25.86,25.86,17332,20.7942826699952,21.2415559198781,20.292081126267,20.292081126267,22087.7058992151,0.0,1.0
2021-02-24,26.62,27.35,26.23,26.4272,16624,20.8884454594442,21.4612690952592,20.5824163937349,20.7371572443961,21185.438660775,0.0,1.0
2021-02-25,26.3,27.1175,26.3,26.76,8760,20.6373446875801,21.2788286907017,20.6373446875801,20.9983020471348,11163.6454925643,0.0,1.0
2021-02-26,25.56,26.45,25.24,26.3061,20869,20.0566741526444,20.7550481743914,19.8055733807803,20.6421312960438,26595.2189251512,0.0,1.0
2021-03-01,26.67,26.99,25.5901,26.24,15378,20.927679955048,21.1787807269121,20.0802933189979,20.5902632928556,19597.5502722208,0.0,1.0
2021-03-02,25.8,26.35,25.7527,26.24,14467,20.2449997315425,20.6765791831839,20.2078838987013,20.5902632928556,18436.5821165443,0.0,1.0
2021-03-03,27.05,27.235,26.01,26.255,34443,21.2258621216366,21.3710297553705,20.4097846130783,20.6020336415367,43893.7718836065,0.0,1.0
2021-03-04,27.32,27.9653,26.77,27.16,25804,21.4377283978969,21.9440887981591,21.0061489462555,21.3121780119649,32884.3274303801,0.0,1.0
2021-03-05,28.4,29.01,27.4,27.4,30726,22.2851935029382,22.7638543493042,21.5005035908629,21.5005035908629,39156.8688817959,0.0,1.0
2021-03-08,29.71,30.23,28.28,28.28,26457,23.3131372877569,23.721176042036,22.1910307134892,22.1910307134892,33716.5032873029,0.0,1.0
2021-03-09,29.44,29.82,28.961,29.68,16996,23.1012710114965,23.3994531780851,22.7254045436125,23.2895965903946,21659.5112775826,0.0,1.0
2021-03-10,30.16,30.42,29.2295,29.2295,26138,23.6662477481907,23.8702671253303,22.9360937850047,22.9360937850047,33309.973274503,0.0,1.0
2021-03-11,30.05,30.4499,29.71,30.16,16054,23.5799318578625,23.8937293537014,23.3131372877569,23.6662477481907,20459.0370705054,0.0,1.0
2021-03-12,30.23,30.2999,30.07,30.2,13806,23.721176042036,23.7760258668901,23.595625656104,23.6976353446738,17594.2111495825,0.0,1.0
2021-03-15,30.25,30.25,29.4,30.25,16373,23.7368698402775,23.7368698402775,23.0698834150135,23.7368698402775,20865.5670833054,0.0,1.0
2021-03-16,29.06,30.08,28.4,29.99,31627,22.8030888449079,23.6034725552247,22.2851935029382,23.5328504631379,40305.0931499237,0.0,1.0
2021-03-17,28.35,29.01,28.109,28.97,16080,22.2459590073345,22.7638543493042,22.0568487385243,22.7324667528211,20492.1711781317,0.0,1.0
2021-03-18,28.86,29.49,28.56,28.69,11303,22.6461508624929,23.1405055071003,22.4107438888703,22.5127535774401,14404.4160961706,0.0,1.0
2021-03-19,30.01,30.01,28.07,28.76,109658,23.5485442613795,23.5485442613795,22.0262458319534,22.5676818712853,139746.922080321,0.0,1.0
2021-03-22,28.42,29.66,28.4,29.66,16185,22.3008873011797,23.2739027921531,22.2851935029382,23.2739027921531,20625.981997392,0.0,1.0
2021-03-23,28.07,28.955,28.02,28.02,15094,22.0262458319534,22.72069640414,21.9870113363496,21.9870113363496,19235.6238658408,0.0,1.0
2021-03-24,28.08,29.82,28.03,28.69,9742,22.0340927310741,23.3994531780851,21.9948582354704,22.5127535774401,12415.0952498358,0.0,1.0
2021-03-25,28.7,28.9774,28.01,28.1,11396,22.5206004765608,22.7382734581705,21.9791644372289,22.0497865293157,14522.9342503725,0.0,1.0
2021-03-26,29.48,29.9517,28.3603,29.9517,5903,23.1326586079796,23.5027968395055,22.2540413134288,23.5027968395055,7522.71681993231,0.0,1.0
2021-03-29,28.85,29.155,28.6,28.97,11644,22.6383039633721,22.8776343865551,22.4421314853533,22.7324667528211,14838.9826615775,0.0,1.0
2021-03-30,29.38,29.7099,28.41,28.65,10474,23.054189616772,23.3130588187657,22.293040402059,22.4813659809571,13347.9478183925,0.0,1.0
2021-03-31,29.19,29.42,28.63,29.38,22989,22.9050985334777,23.085577213255,22.4656721827156,23.054189616772,29296.9230854522,0.0,1.0
2021-04-01,29.69,29.84,29.14,29.14,14515,23.2974434895154,23.4151469763267,22.865864037874,22.865864037874,18497.7527767775,0.0,1.0
2021-04-05,29.32,29.72,29.21,29.63,13191,23.2503620947908,23.5675566663432,23.1631335876139,23.4961878877439,16634.5848044514,0.31,1.0
2021-04-06,29.25,29.6699,29.15,29.4507,9425,23.1948530447692,23.5278280462563,23.1155544018811,23.3540054210456,11885.4493049772,0.0,1.0
2021-04-07,28.65,29.37,28.35,29.37,20118,22.7190611874406,23.2900114162349,22.4811652587763,23.2900114162349,25369.9171477486,0.0,1.0
2021-04-08,29.0,29.0,28.65,28.65,4163,22.9966064375489,22.9966064375489,22.7190611874406,22.7190611874406,5249.77458425678,0.0,1.0
2021-04-09,28.96,29.21,28.8744,29.152,13993,22.9648869803937,23.1631335876139,22.8970073420815,23.1171403747388,17645.95141905,0.0,1.0
2021-04-12,28.78,29.04,28.5281,28.93,7918,22.8221494231951,23.0283258947042,22.62239614176,22.9410973875273,9985.03847181002,0.0,1.0
2021-04-13,28.33,29.1,28.17,29.1,15014,22.4653055301987,23.075905080437,22.3384277015777,23.075905080437,18933.4892164379,0.0,1.0
2021-04-14,28.85,29.099,28.465,28.53,12754,22.8776584732168,23.0751120940081,22.5723586980976,22.6239028159749,16083.5034945018,0.0,1.0
2021-04-15,29.07,29.17,28.48,29.17,10003,23.0521154875706,23.1314141304587,22.5842534945308,23.1314141304587,12614.3394586405,0.0,1.0
2021-04-16,28.94,29.83,28.84,29.38,34897,22.9490272518161,23.6547851735201,22.869728608928,23.2979412805237,44007.0582913304,0.0,1.0
2021-04-19,28.8,29.34,28.58,28.93,15357,22.8380091517727,23.2662218233685,22.6635521374189,22.9410973875273,19366.0312972451,0.0,1.0
2021-04-20,27.76,28.88,27.76,28.77,7275,22.0133032657365,22.9014480660832,22.0133032657365,22.8142195589063,9174.1797022503,0.0,1.0
2021-04-21,28.29,28.82,28.25,28.56,6745,22.4335860730434,22.8538688803503,22.4018666158882,22.6476924088413,8505.8202187874,0.0,1.0
2021-04-22,27.91,28.88,27.8,28.71,13554,22.1322512300686,22.9014480660832,22.0450227228917,22.7666403731734,17092.347997842,0.0,1.0
2021-04-23,28.54,29.18,27.92,28.4,20465,22.6318326802637,23.1393439947475,22.1401810943574,22.5208145802203,25807.5034510725,0.0,1.0
2021-04-26,28.44,28.8665,28.2,28.57,10062,22.5525340373756,22.8907427492933,22.3622172944441,22.6556222731301,12688.7417407618,0.0,1.0
2021-04-27,28.35,28.6,28.07,28.5431,9891,22.4811652587763,22.6794118659965,22.2591290586896,22.6342909381932,12473.1012281729,0.0,1.0
2021-04-28,28.06,28.325,28.01,28.01,9563,22.2511991944008,22.4613405980542,22.2115498729567,22.2115498729567,12059.4749818034,0.0,1.0
2021-04-29,28.23,28.35,28.01,28.13,8322,22.3860068873106,22.4811652587763,22.2115498729567,22.3067082444225,10494.5049459968,0.0,1.0
2021-04-30,28.29,28.5,28.23,28.23,16071,22.4335860730434,22.6001132231084,22.3860068873106,22.3860068873106,20266.4250164763,0.0,1.0
2021-05-03,29.18,29.34,28.345,28.4555,13589,23.1393439947475,23.2662218233685,22.4772003266319,22.5648253270232,17136.4849448631,0.0,1.0
2021-05-04,29.04,29.21,28.49,28.51,8734,23.0283258947042,23.1631335876139,22.5921833588196,22.6080430873972,11014.059865217,0.0,1.0
2021-05-05,29.53,29.73,29.2,29.3973,17915,23.4168892448558,23.575486530632,23.1552037233251,23.3116599457433,22591.8115966755,0.0,1.0
2021-05-06,29.64,29.82,29.0,29.25,18591,23.5041177520328,23.6468553092313,22.9966064375489,23.1948530447692,23444.285201998,0.0,1.0
2021-05-07,30.11,30.495,29.65,29.65,23859,23.8768213736068,24.182121148726,23.5120476163216,23.5120476163216,30087.5262564935,0.0,1.0
2021-05-10,29.69,30.3,29.69,29.93,14380,23.5437670734768,24.0274887950942,23.5437670734768,23.7340838164082,18133.9799475408,0.0,1.0
2021-05-11,29.32,30.4069,28.96,29.36,14476,23.2503620947908,24.1122590443416,22.9648869803937,23.2820815519461,18255.0412879417,0.0,1.0
2021-05-12,28.13,29.375,28.1233,29.0,19545,22.3067082444225,23.2939763483793,22.3013952353489,22.9966064375489,24647.3322722312,0.0,1.0
2021-05-13,28.92,29.6218,28.33,28.33,17666,22.9331675232384,23.4896853990271,22.4653055301987,22.4653055301987,22277.8087450109,0.0,1.0
2021-05-14,29.53,29.53,29.16,29.47,16668,23.4168892448558,23.4168892448558,23.1234842661699,23.369310059123,21019.2752270939,0.0,1.0
2021-05-17,29.72,29.88,29.38,29.38,6155,23.5675566663432,23.6944344949642,23.2979412805237,23.2979412805237,7761.79739757398,0.0,1.0
2021-05-18,30.02,30.4381,29.8062,29.8062,12547,23.8054525950075,24.1370002209227,23.6359120965128,23.6359120965128,15822.4649792625,0.0,1.0
2021-05-19,29.33,30.15,29.1229,29.75,12488,23.2582919590796,23.9085408307621,23.0940644696584,23.5913462592097,15748.0626971412,0.0,1.0
2021-05-20,29.74,30.03,29.25,29.5,8709,23.5834163949209,23.8133824592963,23.1948530447692,23.3930996519894,10982.5334744877,0.0,1.0
2021-05-21,30.96,31.0,30.074,30.25,19131,24.5508598381557,24.5825792953109,23.8482738621671,23.9878394736502,24125.2552417526,0.0,1.0
2021-05-24,30.73,31.18,30.2,30.77,16353,24.368472959513,24.7253168525095,23.9481901522061,24.4001924166683,20622.0427039037,0.0,1.0
2021-05-25,30.22,31.56,30.22,31.56,11099,23.9640498807837,25.0266516954843,23.9640498807837,25.0266516954843,13996.4564282167,0.0,1.0
2021-05-26,31.21,31.6871,30.55,30.55,13434,24.7491064453759,25.127440270595,24.2257354023145,24.2257354023145,16941.021322341,0.0,1.0
2021-05-27,31.17,31.3633,30.95,31.19,6101,24.7173869882207,24.8706712649234,24.5429299738669,24.7332467167983,7693.7003935985,0.0,1.0
2021-05-28,31.5,31.8005,31.35,31.35,12430,24.9790725097514,25.2173649316302,24.8601245454193,24.8601245454193,15674.921470649,0.0,1.0
2021-06-01,31.68,31.88,31.37,31.88,13417,25.12181006695,25.2804073527262,24.8759842739969,25.2804073527262,16919.583376645,0.0,1.0
2021-06-02,31.59,31.7896,31.25,31.75,9274,25.0504412883507,25.2087213795553,24.7808259025312,25.1773191169717,11695.0299049717,0.0,1.0
2021-06-03,31.84,31.84,31.25,31.58,11887,25.248687895571,25.248687895571,24.7808259025312,25.0425114240619,14990.1682640068,0.0,1.0
2021-06-04,32.0,32.315,31.74,31.84,21108,25.3755657241919,25.6253564492894,25.1693892526829,25.248687895571,26618.3622206322,0.0,1.0
2021-06-07,32.36,32.41,31.743,32.32,16955,25.6610408385891,25.7006901600331,25.1717682119695,25.6293213814338,21381.1981926672,0.0,1.0
2021-06-08,32.5,32.63,32.2,32.4177,20812,25.7720589386324,25.8751471743869,25.5341630099681,25.7067961555355,26245.0897543963,0.0,1.0
2021-06-09,32.09,32.48,31.97,32.4,13881,25.4469345027912,25.7561992100548,25.3517761313255,25.6927602957443,17504.7131885823,0.0,1.0
2021-06-10,31.77,32.21,31.63,32.21,11464,25.1931788455493,25.5420928742569,25.0821607455059,25.5420928742569,14456.7417328656,0.0,1.0
2021-06-11,31.54,31.7586,31.2,31.7586,12415,25.0107919669067,25.18413880026,24.7411765810871,25.18413880026,15656.0056362113,0.0,1.0
2021-06-14,31.21,31.44,31.04,31.37,9109,24.7491064453759,24.9314933240186,24.6142987524662,24.8759842739969,11486.9557261578,0.0,1.0
2021-06-15,31.81,32.2128,31.03,31.03,9874,25.2248983027045,25.5443132362578,24.6063688881773,24.6063688881773,12451.6632824769,0.0,1.0
2021-06-16,31.76,32.2,31.4,32.03,11170,25.1852489812605,25.5341630099681,24.8997738668633,25.3993553170583,14085.9913778881,0.0,1.0
2021-06-17,31.06,31.98,31.05,31.98,7966,24.6301584810438,25.3597059956143,24.622228616755,25.3597059956143,10045.5691420104,0.0,1.0
2021-06-18,29.92,30.62,29.55,30.62,34108,23.7261539521194,24.2812444523361,23.4327489734335,24.2812444523361,43012.0853999112,0.0,1.0
2021-06-21,30.41,30.85,29.89,29.89,15086,24.1147173022711,24.4636313309788,23.702364359253,23.702364359253,19024.2852217386,0.0,1.0
2021-06-22,29.92,30.31,29.56,30.31,7824,23.7261539521194,24.035418659383,23.4406788377223,24.035418659383,9866.49924266756,0.0,1.0
2021-06-23,29.88,30.3244,29.68,29.68,11435,23.6944344949642,24.0468376639589,23.535837209188,23.535837209188,14420.1711196196,0.0,1.0
2021-06-24,31.06,31.18,30.04,30.38,13048,24.6301584810438,24.7253168525095,23.8213123235852,24.0909277094047,16454.2538494793,0.0,1.0
2021-06-25,29.21,31.17,29.21,30.73,109427,23.1631335876139,24.7173869882207,23.1631335876139,24.368472959513,137993.534333766,0.0,1.0
2021-06-28,30.04,30.6741,29.31,29.31,17034,23.8213123235852,24.3241450181386,23.242432230502,23.242432230502,21480.821587372,0.0,1.0
2021-06-29,29.69,30.57,29.53,30.29,15945,23.5437670734768,24.2415951308921,23.4168892448558,24.0195589308054,20107.5320072002,0.0,1.0
2021-06-30,29.45,29.8,29.25,29.67,28578,23.3534503305454,23.6309955806537,23.1948530447692,23.5279073448992,36038.4477705717,0.0,1.0
2021-07-01,29.4,30.57,29.4,29.74,19753,23.3138010091013,24.2415951308921,23.3138010091013,23.5834163949209,24909.6318430997,0.0,1.0
2021-07-02,29.53,29.85,29.42,29.77,15163,23.4168892448558,23.6706449020978,23.3296607376789,23.6072059877873,19121.3865051851,0.0,1.0
2021-07-06,29.45,29.8911,29.42,29.755,35669,23.3534503305454,23.7032366443248,23.3296607376789,23.5953111913541,44980.5932370537,0.0,1.0
2021-07-07,28.6,29.6,28.52,29.18,16666,22.9331675232384,23.7350265275475,22.8690188028937,23.3982457457377,20784.2025972648,0.32,1.0
2021-07-08,27.85,28.31,27.77,28.31,12914,22.3317732700067,22.7006284119888,22.2676245496619,22.7006284119888,16105.0757434943,0.0,1.0
2021-07-09,28.78,28.8283,27.8101,28.8283,17867,23.0775021440141,23.1162319339222,22.2997790957347,23.1162319339222,22281.9721472056,0.0,1.0
2021-07-12,29.34,29.39,28.52,28.52,7160,23.5265431864271,23.5666361366426,22.8690188028937,22.8690188028937,8929.25060580918,0.0,1.0
2021-07-13,28.59,29.3977,28.59,29.24,11157,22.9251489331953,23.5728104509758,22.9251489331953,23.4463572859962,13913.9174593594,0.0,1.0
2021-07-14,28.61,28.65,28.4,28.65,9297,22.9411861132815,22.9732604734539,22.7727957223766,22.9732604734539,11594.3076651128,0.0,1.0
2021-07-15,28.71,29.14,28.3,28.61,20299,23.0213720137124,23.3661713855653,22.6926098219457,22.9411861132815,25314.924308285,0.0,1.0
2021-07-16,28.35,29.03,28.23,29.03,15366,22.7327027721612,23.2779668950913,22.6364796916441,23.2779668950913,19162.969945372,0.0,1.0
2021-07-19,28.08,28.92,28.0001,28.16,19938,22.5162008409977,23.1897624046173,22.4521323065534,22.5803495613425,24864.7204718748,0.0,1.0
2021-07-20,28.36,29.405,28.33,28.33,34111,22.7407213622043,23.5786640217072,22.716665592075,22.716665592075,42539.8976836252,0.0,1.0
2021-07-21,28.95,29.41,28.5,28.5,12052,23.2138181747466,23.5826733167288,22.8529816228075,22.8529816228075,15030.0737850855,0.0,1.0
2021-07-22,28.81,29.22,28.71,29.18,13626,23.1015579141433,23.43032010591,23.0213720137124,23.3982457457377,16993.0123959156,0.0,1.0
2021-07-23,28.98,29.2527,28.98,29.2527,10324,23.2378739448759,23.4565408953509,23.2378739448759,23.4565408953509,12875.0814601081,0.0,1.0
2021-07-26,29.33,29.38,28.74,28.81,13197,23.518524596384,23.5586175465995,23.0454277838417,23.1015579141433,16458.005620791,0.0,1.0
2021-07-27,29.18,29.18,28.87,29.15,13041,23.3982457457377,23.3982457457377,23.1496694544019,23.3741899756084,16263.4577025639,0.0,1.0
2021-07-28,29.34,29.42,28.85,29.17,12771,23.5265431864271,23.5906919067719,23.1336322743157,23.3902271556946,15926.7401517862,0.0,1.0
2021-07-29,29.16,29.42,28.86,29.42,11193,23.3822085656515,23.5906919067719,23.1416508643588,23.5906919067719,13958.8131327964,0.0,1.0
2021-07-30,29.06,29.4799,29.06,29.28,8132,23.3020226652206,23.63872326113,23.3020226652206,23.4784316461686,10141.433788609,0.0,1.0
2021-08-02,28.8,29.42,28.5,29.42,15013,23.0935393241002,23.5906919067719,22.8529816228075,23.5906919067719,18722.7429252812,0.0,1.0
2021-08-03,28.8,28.95,28.71,28.8505,9233,23.0935393241002,23.2138181747466,23.0213720137124,23.1340332038179,11514.4931345581,0.0,1.0
2021-08-04,28.58,29.06,28.36,28.5,9097,22.9171303431523,23.3020226652206,22.7407213622043,22.8529816228075,11344.8872571293,0.0,1.0
2021-08-05,28.77,28.82,28.58,28.58,5898,23.069483553971,23.1095765041864,22.9171303431523,22.9171303431523,7355.4078314333,0.0,1.0
2021-08-06,29.11,29.42,28.98,29.03,10537,23.342115615436,23.5906919067719,23.2378739448759,23.2779668950913,13140.7141946105,0.0,1.0
2021-08-09,29.28,29.42,28.6626,28.6626,5471,23.4784316461686,23.5906919067719,22.9833638969082,22.9833638969082,6822.89526038854,0.0,1.0
2021-08-10,29.74,29.99,29.33,29.365,41689,23.8472867881507,24.047751539228,23.518524596384,23.5465896615349,51990.43694212,0.0,1.0
2021-08-11,29.96,29.96,29.5453,29.5453,4827,24.0236957690987,24.0236957690987,23.6911648400118,23.6911648400118,6019.76154668169,0.0,1.0
2021-08-12,30.4,30.4,29.6805,29.82,18853,24.3765137309947,24.3765137309947,23.7995761773944,23.9114355084955,23511.6147585643,0.0,1.0
2021-08-13,30.2,30.3664,30.19,30.25,5400,24.2161419301329,24.3495712684499,24.2081233400898,24.2562348803484,6734.3510155544,0.0,1.0
2021-08-16,30.43,30.63,29.64,30.19,18048,24.400569501124,24.5609413019858,23.7671008877198,24.2081233400898,22507.6976164307,0.0,1.0
2021-08-17,29.66,30.4824,29.65,30.0,9725,23.783138067806,24.4425869129498,23.7751194777629,24.0557701292711,12128.0673381975,0.0,1.0
2021-08-18,29.1,29.92,29.02,29.92,7370,23.334097025393,23.9916214089264,23.2699483050482,23.9916214089264,9191.14203419182,0.0,1.0
2021-08-19,28.97,29.34,28.65,29.09,7317,23.2298553548328,23.5265431864271,22.9732604734539,23.3260784353499,9125.04562607621,0.0,1.0
2021-08-20,29.77,30.02,28.8,28.8,20322,23.87134255828,24.0718073093573,23.0935393241002,23.0935393241002,25343.6076552031,0.0,1.0
2021-08-23,29.67,29.845,29.45,29.56,8991,23.7911566578491,23.9314819836032,23.6147476769011,23.7029521673751,11212.6944408981,0.0,1.0
2021-08-24,29.7,30.03,29.4635,29.5,11901,23.8152124279784,24.0798258994004,23.6255727734593,23.6548406271166,14841.7613770579,0.0,1.0
2021-08-25,29.98,30.5,29.5737,30.0,18908,24.0397329491849,24.4566996314256,23.7139376357341,24.0557701292711,23580.2053707598,0.0,1.0
2021-08-26,29.53,30.0399,29.53,30.0399,6617,23.6788963972458,24.087764303543,23.6788963972458,24.087764303543,8252.07419813399,0.0,1.0
2021-08-27,30.47,30.47,29.96,29.96,14631,24.4326438612963,24.4326438612963,24.0236957690987,24.0236957690987,18246.3499460327,0.0,1.0
2021-08-30,29.61,30.25,29.5,30.25,9561,23.7430451175906,24.2562348803484,23.6548406271166,24.2562348803484,11923.542603651,0.0,1.0
2021-08-31,29.69,30.07,29.63,29.9,11892,23.8071938379353,24.1119002595727,23.7590822976767,23.9755842288402,14830.5374586987,0.0,1.0
2021-09-01,29.65,29.65,29.39,29.6,9470,23.7751194777629,23.7751194777629,23.5666361366426,23.7350265275475,11810.0563180186,0.0,1.0
2021-09-02,29.82,29.8899,29.61,29.62,4433,23.9114355084955,23.9674854528967,23.7430451175906,23.7510637076337,5528.40334295419,0.0,1.0
2021-09-03,29.23,29.7609,29.0,29.7609,13854,23.4383386959531,23.8640456413408,23.2539111249621,23.8640456413408,17277.3516610168,0.0,1.0
2021-09-07,28.66,29.37,28.66,29.37,20898,22.981279063497,23.5505989565564,22.981279063497,23.5505989565564,26061.9384301955,0.0,1.0
2021-09-08,28.68,28.9408,28.63,28.71,18702,22.9973162435832,23.206441071907,22.9572232933677,23.0213720137124,23323.3023505367,0.0,1.0
2021-09-09,28.55,28.9999,28.52,28.82,19204,22.893074573023,23.2538309390616,22.8690188028937,23.1095765041864,23949.3475745753,0.0,1.0
2021-09-10,28.0,28.6336,28.0,28.6336,21814,22.452052120653,22.9601099857832,22.452052120653,22.9601099857832,27204.28389876,0.0,1.0
2021-09-13,27.75,28.68,27.4668,28.68,20915,22.2515873695758,22.9973162435832,22.0245008995554,22.9973162435832,26083.1391648741,0.0,1.0
2021-09-14,27.32,27.91,27.25,27.9,24918,21.9067879977229,22.3798848102652,21.8506578674212,22.3718662202221,31075.2886306638,0.0,1.0
2021-09-15,27.4,27.63,27.29,27.45,24143,21.9709367180676,22.1553642890587,21.8827322275936,22.011029668283,30108.7845497278,0.0,1.0
2021-09-16,27.49,27.7,27.12,27.59,23098,22.0431040284554,22.2114944193603,21.7464161968611,22.1232899288863,28805.562918014,0.0,1.0
2021-09-17,28.14,28.31,26.97,27.62,123603,22.5643123812563,22.7006284119888,21.6261373462147,22.1473456990156,154145.55343992,0.0,1.0
2021-09-20,27.25,27.79,27.2,27.52,23120,21.8506578674212,22.2836617297481,21.8105649172058,22.0671597985847,28832.9991628922,0.0,1.0
2021-09-21,27.5,27.975,27.4,27.61,12278,22.0511226184985,22.4320056455453,21.9709367180676,22.1393271089725,15311.9188461068,0.0,1.0
2021-09-22,27.93,28.3,27.49,27.75,14668,22.3959219903514,22.6926098219457,22.0431040284554,22.2515873695758,18292.4927215096,0.0,1.0
2021-09-23,28.64,28.64,28.23,28.25,10531,22.9652418834108,22.9652418834108,22.6364796916441,22.6525168717303,13133.231582371,0.0,1.0
2021-09-24,29.23,29.535,28.41,28.41,12804,23.4383386959531,23.6829056922674,22.7808143124197,22.7808143124197,15967.8945191035,0.0,1.0
2021-09-27,29.78,29.93,29.11,29.11,18928,23.8793611483231,23.9996399989695,23.342115615436,23.342115615436,23605.1474115581,0.0,1.0
2021-09-28,29.35,29.85,29.21,29.85,14064,23.5345617764702,23.9354912786247,23.422301515867,23.9354912786247,17539.2430893995,0.0,1.0
2021-09-29,29.5,29.853,29.4,29.45,12658,23.6548406271166,23.9378968556377,23.5746547266857,23.6147476769011,15785.8176212755,0.0,1.0
2021-09-30,29.14,29.87,29.12,29.83,14672,23.3661713855653,23.9515284587109,23.3501342054791,23.9194540985386,18297.4811296693,0.0,1.0
2021-10-01,29.52,29.75,29.35,29.4902,12359,23.6708778072028,23.8553053781938,23.5345617764702,23.6469824088743,15412.9341113401,0.0,1.0
2021-10-04,29.55,29.8825,29.11,29.74,15446,23.694933577332,23.9615516962648,23.342115615436,23.8472867881507,19262.7381085654,0.0,1.0
2021-10-05,29.89,29.89,29.435,29.58,10305,23.9675656387971,23.9675656387971,23.6027197918365,23.7189893474613,12851.3865213496,0.0,1.0
2021-10-06,29.78,29.89,29.38,29.81,10614,23.8793611483231,23.9675656387971,23.5586175465995,23.9034169184524,13236.7410516842,0.0,1.0
2021-10-07,29.84,30.4,29.58,29.9,53747,23.9274726885816,24.3765137309947,23.7189893474613,23.9755842288402,67027.993339445,0.0,1.0
2021-10-08,29.72,29.9,28.3799,29.65,10786,24.0878444894435,24.2337331841978,23.0017031569972,24.031109997039,13307.9537332818,0.32,1.0
2021-10-11,29.32,29.7,29.24,29.64,18011,23.7636473899893,24.0716346344707,23.6988079700985,24.0230050695526,22222.2839505042,0.0,1.0
2021-10-12,29.58,29.65,28.6902,29.32,10232,23.9743755046345,24.031109997039,23.2531990568987,23.7636473899893,12624.4189318505,0.0,1.0
2021-10-13,29.12,29.34,28.93,29.33,7184,23.6015488402622,23.779857244962,23.4475552180215,23.7717523174757,8863.74370664717,0.0,1.0
2021-10-14,29.33,29.63,29.33,29.58,6981,23.7717523174757,24.0149001420663,23.7717523174757,23.9743755046345,8613.27878843315,0.0,1.0
2021-10-15,29.54,29.79,29.3763,29.72,27543,23.9419557946891,24.1445789818479,23.8092781317375,24.0878444894435,33983.0307505822,0.0,1.0
2021-10-18,29.48,29.8,29.4693,29.4693,11836,23.893326229771,24.1526839093343,23.8846539573606,23.8846539573606,14603.4619309404,0.0,1.0
2021-10-19,29.6,29.67,29.0093,29.67,7969,23.9905853596072,24.0473198520117,23.5118272929883,24.0473198520117,9832.29031156337,0.0,1.0
2021-10-20,29.71,29.99,29.5,29.67,10163,24.0797395619571,24.306677531575,23.9095360847437,24.0473198520117,12539.2855360043,0.0,1.0
2021-10-21,29.1,29.75,28.99,29.75,12805,23.5853389852895,24.1121592719025,23.4961847829396,24.1121592719025,15799.0309247797,0.0,1.0
2021-10-22,29.64,29.71,29.2336,29.36,14792,24.0230050695526,24.0797395619571,23.6936208165072,23.7960670999347,18250.6259616822,0.0,1.0
2021-10-25,29.67,29.87,29.235,29.62,15736,24.0473198520117,24.2094184017388,23.6947555063553,24.0067952145799,19415.3495222438,0.0,1.0
2021-10-26,29.7,29.9,29.45,29.6,11369,24.0716346344707,24.2337331841978,23.8690114473119,23.9905853596072,14027.2692373151,0.0,1.0
2021-10-27,29.19,29.735,29.19,29.55,11065,23.6582833326667,24.100001880673,23.6582833326667,23.9500607221754,13652.1887686596,0.0,1.0
2021-10-28,29.3,29.7733,29.2,29.54,10544,23.7474375350166,24.1310437529457,23.6663882601531,23.9419557946891,13009.3699391547,0.0,1.0
2021-10-29,29.67,29.77,29.0,29.29,17770,24.0473198520117,24.1283691268752,23.504289710426,23.7393326075302,21924.9339737082,0.0,1.0
2021-11-01,29.9,29.9,29.43,29.66,19010,24.2337331841978,24.2337331841978,23.8528015923392,24.0392149245253,23454.8674642766,0.0,1.0
2021-11-02,29.83,30.0,29.67,29.87,25466,24.1769986917933,24.3147824590614,24.0473198520117,24.2094184017388,31420.3921538804,0.0,1.0
2021-11-03,30.29,30.5,29.755,29.77,38985,24.5498253561656,24.720028833379,24.1162117356457,24.1283691268752,48100.3686530679,0.0,1.0
2021-11-04,30.17,30.24,29.92,29.9563,7309,24.4525662263294,24.5093007187338,24.2499430391705,24.279363925946,9017.97087303509,0.0,1.0
2021-11-05,30.58,30.699,30.11,30.28,28353,24.7848682532699,24.8813168903575,24.4039366614113,24.5417204286793,34982.422788776,0.0,1.0
2021-11-08,30.59,30.6,30.3193,30.6,11826,24.7929731807562,24.8010781082426,24.5735727937006,24.8010781082426,14591.1237576294,0.0,1.0
2021-11-09,30.5,30.59,30.385,30.385,6385,24.720028833379,24.7929731807562,24.626822167286,24.626822167286,7877.92365909553,0.0,1.0
2021-11-10,30.77,30.99,30.29,30.5,27898,24.9388618755106,25.1171702802104,24.5498253561656,24.720028833379,34421.035903124,0.0,1.0
2021-11-11,31.53,31.64,30.7624,30.8,15029,25.5548363644735,25.6439905668234,24.932702130621,24.9631766579697,18543.0406691537,0.0,1.0
2021-11-12,30.95,31.7342,30.81,31.73,12478,25.084750570265,25.7203389837448,24.971281585456,25.7169349142006,15395.5726575088,0.0,1.0
2021-11-15,30.96,31.14,30.51,30.85,17672,25.0928554977513,25.2387441925057,24.7281337608654,25.0037012954014,21804.0198752601,0.0,1.0
2021-11-16,31.03,31.213,30.84,30.9,12950,25.1495899901558,25.2979101631561,24.9955963679151,25.0442259328332,15977.9344377896,0.0,1.0
2021-11-17,30.84,31.0,30.1101,30.92,9298,24.9955963679151,25.1252752076967,24.4040177106861,25.0604357878059,11472.0335445998,0.0,1.0
2021-11-18,31.41,31.75,30.29,30.84,37996,25.4575772346372,25.7331447691733,24.5498253561656,24.9955963679151,46880.1233126067,0.0,1.0
2021-11-19,30.56,31.74,30.05,31.1,36922,24.7686583982972,25.7250398416869,24.3553070964931,25.2063244825603,45555.0034990014,0.0,1.0
2021-11-22,31.41,31.59,31.0,31.0,16001,25.4575772346372,25.6034659293916,25.1252752076967,25.1252752076967,19742.3111149863,0.0,1.0
2021-11-23,32.39,32.39,31.46,31.46,10014,26.2518601282999,26.2518601282999,25.498101872069,25.498101872069,12355.4467536699,0.0,1.0
2021-11-24,31.95,32.35,31.5004,32.12,7222,25.8952433189003,26.2194404183545,25.5308457791139,26.0330270861684,8910.62876522911,0.0,1.0
2021-11-26,30.4,31.65,30.12,31.22,15245,24.6389795585155,25.6520954943097,24.4120415888976,25.3035836123965,18809.5452126721,0.0,1.0
2021-11-29,30.06,31.17,30.06,31.17,14679,24.3634120239795,25.2630589749648,24.3634120239795,25.2630589749648,18111.2046032675,0.0,1.0
2021-11-30,30.28,31.315,29.5,30.03,21184,24.5417204286793,25.3805804235169,23.9095360847437,24.3390972415204,26137.1863420954,0.0,1.0
2021-12-01,29.37,32.0648,29.2901,30.83,29697,23.8041720274211,25.9882878864437,23.7394136568051,24.9874914404287,36640.673281779,0.0,1.0
2021-12-02,30.31,30.615,29.55,29.55,16614,24.5660352111383,24.8132354994721,23.9500607221754,23.9500607221754,20498.6411389527,0.0,1.0
2021-12-03,30.1,30.6121,29.1918,29.1918,9470,24.3958317339249,24.8108850705011,23.6597422196142,23.6597422196142,11684.2501255496,0.0,1.0
2021-12-06,31.01,31.42,30.5,30.62,16684,25.1333801351831,25.4656821621236,24.720028833379,24.8172879632153,20585.0083521299,0.0,1.0
2021-12-07,31.28,31.98,31.27,31.49,7434,25.3522131773146,25.9195581013594,25.3441082498283,25.5224166545281,9172.19803942304,0.0,1.0
2021-12-08,30.98,31.77,30.94,31.14,17225,25.109065352724,25.749354624146,25.0766456427786,25.2387441925057,21252.5035282569,0.0,1.0
2021-12-09,30.96,31.07,30.4713,30.96,7257,25.0928554977513,25.1820097001012,24.6967676914932,25.0928554977513,8953.81237181772,0.0,1.0
2021-12-10,30.86,31.3,30.15,31.18,8302,25.0118062228878,25.3684230322873,24.4363563713567,25.2711639024511,10243.1514828208,0.0,1.0
2021-12-13,30.5,31.1,30.27,30.95,15600,24.720028833379,25.2063244825603,24.5336155011929,25.084750570265,19247.5503652138,0.0,1.0
2021-12-14,31.14,31.28,30.01,30.57,39898,25.2387441925057,25.3522131773146,24.3228873865477,24.7767633257835,49226.8438763653,0.0,1.0
2021-12-15,30.57,31.79,30.51,31.31,40271,24.7767633257835,25.7655644791187,24.7281337608654,25.3765279597737,49687.057740867,0.0,1.0
2021-12-16,30.89,31.8752,30.6,30.91,14322,25.0361210053468,25.8346184613024,24.8010781082426,25.0523308603196,17670.7318160636,0.0,1.0
2021-12-17,30.03,31.58,30.03,30.96,60840,24.3390972415204,25.5953610019053,24.3390972415204,25.0928554977513,75065.4464243338,0.0,1.0
2021-12-20,29.8,30.03,29.35,30.03,13399,24.1526839093343,24.3390972415204,23.7879621724484,24.3390972415204,16531.9184194551,0.0,1.0
2021-12-21,30.1,30.3339,29.8992,30.21,10446,24.3958317339249,24.5854059878307,24.2330847899989,24.4849859362748,12888.4558407066,0.0,1.0
2021-12-22,30.26,30.65,29.69,29.9,22753,24.5255105737066,24.8416027456744,24.0635297069844,24.2337331841978,28073.0457345967,0.0,1.0
2021-12-23,30.65,31.15,30.25,30.25,20184,24.8416027456744,25.246849119992,24.5174056462202,24.5174056462202,24903.3690109919,0.0,1.0
2021-12-27,31.15,31.17,30.58,31.16,8870,25.246849119992,25.2630589749648,24.7848682532699,25.2549540474784,10943.9597268876,0.0,1.0
2021-12-28,31.65,32.18,30.9,31.38,17018,25.6520954943097,26.0816566510865,25.0442259328332,25.4332624521782,20997.1033407185,0.0,1.0
2021-12-29,31.7,31.88,31.44,31.88,6625,25.6926201317415,25.8385088264959,25.4818920170963,25.8385088264959,8174.03981856034,0.0,1.0
2021-12-30,31.21,31.7,31.21,31.375,10151,25.2954786849102,25.6926201317415,25.2954786849102,25.429209988435,12524.4797280311,0.0,1.0
2021-12-31,31.4,31.5,30.96,31.5,6040,25.4494723071509,25.5305215820144,25.0928554977513,25.5305215820144,7452.25667986482,0.0,1.0
2022-01-03,31.95,32.2378,31.54,31.54,16345,25.8952433189003,26.1285031319576,25.5629412919598,25.5629412919598,20166.7442768859,0.0,1.0
2022-01-04,32.8,32.91,32.0,32.0,11594,26.5841621552404,26.6733163575903,25.9357679563321,25.9357679563321,14304.8781368134,0.0,1.0
2022-01-05,33.46,33.82,33.0101,33.03,28963,27.1190873693398,27.4108647588485,26.7544466817287,26.7705754874266,35735.0513607491,0.0,1.0
2022-01-06,33.83,34.06,33.62,33.92,22065,27.4189696863349,27.605383018521,27.2487662091214,27.491914033712,27224.1794107975,0.0,1.0
2022-01-07,33.42,33.8349,33.2,33.48,19742,27.3460253389577,27.6855186337851,27.1660096126091,27.3951205370527,24127.0031685397,0.32,1.0
2022-01-10,33.26,33.4,32.8873,33.4,11171,27.2151048107041,27.329660272926,26.9101418052036,27.329660272926,13652.2516662829,0.0,1.0
2022-01-11,32.9,33.085,32.56,32.875,12096,26.9205336221337,27.0719104829268,26.6423274995949,26.9000772895941,14782.7084554076,0.0,1.0
2022-01-12,33.3,34.49,32.7581,32.92,39301,27.2478349427675,28.2215563716532,26.8044234786388,26.9368986881654,48030.35921015,0.0,1.0
2022-01-13,33.72,34.0426,33.55,34.0426,14884,27.5915013294331,27.8554698445243,27.4523982681637,27.8554698445243,18189.9663236017,0.0,1.0
2022-01-14,33.85,33.99,33.112,33.67,14780,27.6978742586391,27.8124297208609,27.0940033220696,27.5505886643538,18062.8663170407,0.0,1.0
2022-01-18,33.72,36.8,33.34,33.65,100996,27.5915013294331,30.1117214983137,27.2805650748309,27.5342235983221,123428.771756146,0.0,1.0
2022-01-19,32.45,34.12,32.25,34.0,33786,26.5523196364206,27.9188026500669,26.3886689761037,27.8206122538767,41290.3925160715,0.0,1.0
2022-01-20,32.2,33.19,31.96,32.25,47561,26.3477563110245,27.1578270795932,26.1513755186441,26.3886689761037,58125.0328081712,0.0,1.0
2022-01-21,31.75,32.76,31.7,31.81,34020,25.9795423253114,26.8059781599118,25.9386296602321,26.0286375234064,41576.3675308338,0.0,1.0
2022-01-24,33.37,33.47,31.71,31.71,22983,27.3051126738784,27.3869380040369,25.946812193248,25.946812193248,28087.8793345431,0.0,1.0
2022-01-25,33.15,33.92,32.6,33.03,10744,27.1250969475298,27.75515198975,26.6750576316583,27.0269065513397,13130.408370114,0.0,1.0
2022-01-26,32.7,33.94,32.2,33.42,14178,26.7568829618168,27.7715170557817,26.3477563110245,27.3460253389577,17327.1528175239,0.0,1.0
2022-01-27,32.45,33.2,32.39,33.2,7385,26.5523196364206,27.1660096126091,26.5032244383255,27.1660096126091,9025.32258128184,0.0,1.0
2022-01-28,32.17,32.3861,31.34,32.26,17597,26.3232087119769,26.5000332504493,25.6440584716617,26.3968515091195,21505.5655332182,0.0,1.0
2022-01-31,32.14,32.4199,31.6901,31.75,13239,26.2986611129294,26.5276902120429,25.9305289525465,25.9795423253114,16179.5864121314,0.0,1.0
2022-02-01,31.76,32.01,31.36,32.01,21542,25.9877248583272,26.1922881837234,25.6604235376934,26.1922881837234,26326.810974404,0.0,1.0
2022-02-02,31.19,31.62,31.02,31.62,18139,25.521320476424,25.8731693961054,25.3822174151546,25.8731693961054,22167.9521058729,0.0,1.0
2022-02-03,31.34,31.64,31.132,31.53,14249,25.6440584716617,25.8895344621371,25.4738617849321,25.7995265989628,17413.9230143107,0.0,1.0
2022-02-04,31.45,31.7861,31.308,31.36,10913,25.734066334836,26.0090812694986,25.617874366011,25.6604235376934,13336.9458807757,0.0,1.0
2022-02-07,31.59,32.5,31.45,31.48,10282,25.8486217970578,26.5932323014998,25.734066334836,25.7586139338835,12565.7910332756,0.0,1.0
2022-02-08,32.28,32.55,31.53,31.53,16358,26.4132165751512,26.6341449665791,25.7995265989628,25.7995265989628,19991.364493515,0.0,1.0
2022-02-09,31.7,32.4,31.63,32.4,12137,25.9386296602321,26.5114069713414,25.8813519291212,26.5114069713414,14832.8151887634,0.0,1.0
2022-02-10,30.85,31.6,30.78,31.6,20655,25.2431143538852,25.8568043300737,25.1858366227743,25.8568043300737,25242.794572292,0.0,1.0
2022-02-11,30.72,31.11,30.59,30.98,12751,25.1367414246792,25.4558602122972,25.0303684954732,25.3494872830912,15583.1940736527,0.0,1.0
2022-02-14,30.96,31.39,30.7,30.95,14439,25.3331222170595,25.6849711367409,25.1203763586475,25.3249396840437,17646.1249493742,0.0,1.0
2022-02-15,31.49,31.49,31.08,31.08,12884,25.7667964668994,25.7667964668994,25.4313126132497,25.4313126132497,15745.735428197,0.0,1.0
2022-02-16,31.32,31.96,31.2,31.96,13482,25.62769340563,26.1513755186441,25.5295030094398,26.1513755186441,16476.560465923,0.0,1.0
2022-02-17,30.81,31.318,30.6,31.04,12042,25.2103842218218,25.6260568990268,25.0385510284891,25.3985824811863,14716.7142212317,0.0,1.0
2022-02-18,30.62,31.2138,30.59,30.59,9550,25.0549160945208,25.5407949050017,25.0303684954732,25.0303684954732,11671.2025255574,0.0,1.0
2022-02-22,30.32,30.75,30.32,30.62,11391,24.8094401040454,25.1612890237268,24.8094401040454,25.0549160945208,13921.1170647774,0.0,1.0
2022-02-23,30.22,30.62,30.2,30.58,22239,24.7276147738869,25.0549160945208,24.7112497078552,25.0221859624574,27178.6254414525,0.0,1.0
2022-02-24,29.58,29.93,29.075,29.93,31285,24.2039326608728,24.4903213164274,23.7907147435725,24.4903213164274,38233.8817813679,0.0,1.0
2022-02-25,30.58,30.665,29.962,29.962,6964,25.0221859624574,25.0917374930921,24.5165054220781,24.5165054220781,8510.81197779914,0.0,1.0
2022-02-28,29.8,30.32,29.8,30.01,18162,24.3839483872214,24.8094401040454,24.3839483872214,24.5557815805542,22196.06076117,0.0,1.0
2022-03-01,29.5,30.0501,29.5,30.01,28225,24.138472396746,24.5885935379477,24.138472396746,24.5557815805542,34494.2085113988,0.0,1.0
2022-03-02,30.29,30.305,29.6185,29.6185,14378,24.7848925049978,24.7971663045216,24.2354354129838,24.2354354129838,17571.5759070644,0.0,1.0
2022-03-03,30.32,30.63,30.01,30.11,8699,24.8094401040454,25.0630986275366,24.5557815805542,24.6376069107126,10631.1822795627,0.0,1.0
2022-03-04,30.3,30.455,29.95,29.95,12284,24.7930750380137,24.9199042997593,24.5066863824591,24.5066863824591,15012.4661595756,0.0,1.0
2022-03-07,29.92,30.32,29.92,30.24,19129,24.4821387834115,24.8094401040454,24.4821387834115,24.7439798399186,23377.8463990982,0.0,1.0
2022-03-08,29.79,30.34,29.53,30.03,11695,24.3757658542055,24.8258051700771,24.1630199957935,24.5721466465858,14292.640160879,0.0,1.0
2022-03-09,30.0,30.38,30.0,30.26,15989,24.5475990475383,24.8585353021405,24.5475990475383,24.7603449059503,19540.4038933128,0.0,1.0
2022-03-10,29.64,30.1026,29.5,29.76,13351,24.2530278589678,24.6315518362809,24.138472396746,24.351218255158,16316.4633422741,0.0,1.0
2022-03-11,29.76,30.0286,29.61,29.67,10758,24.351218255158,24.5710010919636,24.2284802599203,24.2775754580154,13147.5179863819,0.0,1.0
2022-03-14,30.07,30.29,29.927,29.9492,7543,24.6048767786492,24.7848925049978,24.4878665565226,24.5060317798178,9218.41682201882,0.0,1.0
2022-03-15,29.9,30.33,29.73,30.33,10367,24.4657737173798,24.8176226370612,24.3266706561105,24.8176226370612,12669.6708463303,0.0,1.0
2022-03-16,30.01,30.4399,29.55,29.55,22871,24.5557815805542,24.9075486749054,24.1793850618252,24.1793850618252,27951.0024044003,0.0,1.0
2022-03-17,29.91,30.3995,29.91,30.22,13928,24.4739562503957,24.8744912415214,24.4739562503957,24.7276147738869,17021.6239555983,0.0,1.0
2022-03-18,29.81,30.27,29.51,29.73,49600,24.3921309202372,24.7685274389661,24.1466549297618,24.3266706561105,60616.9262060365,0.0,1.0
2022-03-21,29.93,30.2,29.8,30.05,21050,24.4903213164274,24.7112497078552,24.3839483872214,24.5885117126175,25725.5301741344,0.0,1.0
2022-03-22,30.2,30.44,30.1,30.1,18680,24.7112497078552,24.9076305002355,24.6294243776968,24.6294243776968,22829.1165630799,0.0,1.0
2022-03-23,30.0,30.305,30.0,30.2,13027,24.5475990475383,24.7971663045216,24.5475990475383,24.7112497078552,15920.4979372185,0.0,1.0
2022-03-24,30.18,30.52,29.95,30.52,14194,24.6948846418235,24.9730907643623,24.5066863824591,24.9730907643623,17346.7066646871,0.0,1.0
2022-03-25,30.35,30.6,30.1,30.1,12965,24.8339877030929,25.0385510284891,24.6294243776968,24.6294243776968,15844.7267794609,0.0,1.0
2022-03-28,30.02,30.48,29.84,30.4,30970,24.56396411357,24.9403606322989,24.4166785192848,24.8749003681721,37848.9154153417,0.0,1.0
2022-03-29,30.4,30.48,30.138,30.138,9916,24.8749003681721,24.9403606322989,24.660518003157,24.660518003157,12118.4967794165,0.0,1.0
2022-03-30,30.06,30.4,30.01,30.1431,16025,24.5966942456334,24.8749003681721,24.5557815805542,24.6646910949951,19584.4000494301,0.0,1.0
2022-03-31,30.08,30.3958,30.0,30.28,15440,24.6130593116651,24.8714637043055,24.5475990475383,24.776709971982,18869.4625125242,0.0,1.0
2022-04-01,30.0,30.405,30.0,30.11,13797,24.5475990475383,24.8789916346801,24.5475990475383,24.6376069107126,16861.5268319493,0.0,1.0
2022-04-04,30.01,30.623,30.0,30.623,14288,24.5557815805542,25.0573708544255,24.5475990475383,25.0573708544255,17461.5855167711,0.0,1.0
2022-04-05,30.02,30.2283,30.01,30.21,20251,24.56396411357,24.7344062762901,24.5557815805542,24.7194322408711,24749.0599314202,0.0,1.0
2022-04-06,29.89,30.16,29.69,30.02,39094,24.457591184364,24.6785195757918,24.2939405240471,24.56396411357,47777.3813124756,0.0,1.0
2022-04-07,29.66,29.93,29.58,29.79,24592,24.2693929249995,24.4903213164274,24.2039326608728,24.3757658542055,30054.2630898962,0.0,1.0
2022-04-08,29.28,29.51,29.17,29.43,16867,24.2202977269045,24.4105527978467,24.1293061712364,24.3443771209972,20390.573459029,0.32,1.0
2022-04-11,28.95,29.4,28.88,29.16,13502,23.9473230599004,24.3195612421787,23.8894193426571,24.1210342116303,16322.6135556892,0.0,1.0
2022-04-12,28.95,29.2471,28.84,28.8836,18529,23.9473230599004,24.1930829798001,23.8563315042324,23.8923972481154,22399.7708912284,0.0,1.0
2022-04-13,29.14,29.265,28.97,28.97,7213,24.1044902924179,24.2078897874952,23.9638669791128,23.9638669791128,8719.82014347404,0.0,1.0
2022-04-14,29.03,29.46,28.91,29.16,8214,24.0134987367499,24.3691929998158,23.9142352214757,24.1210342116303,9929.93243567111,0.0,1.0
2022-04-18,29.03,29.26,28.8336,29.21,10232,24.0134987367499,24.2037538076921,23.8510374500844,24.1623940096612,12369.4994742862,0.0,1.0
2022-04-19,29.37,29.6757,28.91,29.2925,21894,24.2947453633601,24.5476191685211,23.9142352214757,24.2306376764122,26467.7307945682,0.0,1.0
2022-04-20,29.8,29.95,29.62,29.62,12616,24.650439626426,24.7745190205187,24.5015443535147,24.5015443535147,15251.5251532051,0.0,1.0
2022-04-21,29.56,30.6499,29.16,30.02,21099,24.4519125958776,25.3534734733555,24.1210342116303,24.832422737762,25506.6526004656,0.0,1.0
2022-04-22,29.14,29.71,29.14,29.71,12102,24.1044902924179,24.5759919899703,24.1044902924179,24.5759919899703,14630.1488113577,0.0,1.0
2022-04-25,29.3,29.3093,28.915,29.14,16143,24.2368416461168,24.2445345685506,23.9183712012788,24.1044902924179,19515.3274055319,0.0,1.0
2022-04-26,28.77,29.39,28.7505,29.24,18604,23.7984277869891,24.3112892825725,23.7822974657571,24.1872098884797,22490.438645389,0.0,1.0
2022-04-27,28.76,29.475,28.6,28.77,17543,23.7901558273829,24.381600939225,23.657804473684,23.7984277869891,21207.7921498635,0.0,1.0
2022-04-28,29.18,29.9997,28.61,28.97,12682,24.1375781308426,24.8156306597615,23.6660764332902,23.9638669791128,15331.3127768665,0.0,1.0
2022-04-29,28.15,29.3854,28.15,29.3854,12757,23.2855662914058,24.3074841811536,23.2855662914058,24.3074841811536,15421.9805310271,0.0,1.0
2022-05-02,27.72,28.5871,27.52,28.28,41439,22.9298720283399,23.647133645792,22.7644328362162,23.3931017662861,50095.7475288258,0.0,1.0
2022-05-03,27.96,28.07,27.7,27.91,13246,23.1283990588883,23.2193906145563,22.9133281091275,23.0870392608574,16013.1342881543,0.0,1.0
2022-05-04,28.73,28.84,27.9,28.0,11360,23.7653399485644,23.8563315042324,23.0787673012512,23.161486897313,13733.1424968619,0.0,1.0
2022-05-05,28.85,29.035,28.26,28.71,20275,23.8646034638386,24.017634716553,23.3765578470738,23.748796029352,24510.5162080876,0.0,1.0
2022-05-06,28.74,28.89,28.5432,28.75,15423,23.7736119081706,23.8976913022633,23.6108197431209,23.7818838677767,18644.9169655899,0.0,1.0
2022-05-09,29.56,29.56,28.34,28.62,16404,24.4519125958776,24.4519125958776,23.4427335239232,23.6743483928964,19830.8511900108,0.0,1.0
2022-05-10,29.51,29.83,29.0302,29.78,19739,24.4105527978467,24.6752555052445,24.013664175942,24.6338957072136,23862.5439916864,0.0,1.0
2022-05-11,29.41,29.8,29.28,29.8,16806,24.3278332017848,24.650439626426,24.2202977269045,24.650439626426,20316.8303523118,0.0,1.0
2022-05-12,29.15,29.53,28.89,29.41,15651,24.1127622520241,24.427096717059,23.8976913022633,24.3278332017848,18920.5469382382,0.0,1.0
2022-05-13,28.5,29.38,28.5,29.38,18817,23.5750848776222,24.3030173229663,23.5750848776222,24.3030173229663,22747.9350672052,0.0,1.0
2022-05-16,28.81,29.3799,28.34,28.34,16720,23.8315156254138,24.3029346033702,23.4427335239232,23.4427335239232,20212.8646608743,0.0,1.0
2022-05-17,29.11,29.3716,28.95,29.09,12370,24.0796744135993,24.2960688768971,23.9473230599004,24.063130494387,14954.1349195583,0.0,1.0
2022-05-18,29.0,29.28,28.81,28.81,13739,23.9886828579313,24.2202977269045,23.8315156254138,23.8315156254138,16609.1236588368,0.0,1.0
2022-05-19,28.09,29.01,28.03,29.01,27185,23.2359345337687,23.9969548175375,23.1863027761316,23.9969548175375,32864.0386247527,0.0,1.0
2022-05-20,28.3,28.5,27.91,28.23,13722,23.4096456854985,23.5750848776222,23.0870392608574,23.3517419682552,16588.5723012271,0.0,1.0
2022-05-23,28.6,29.3568,28.07,28.37,11781,23.657804473684,24.2838263766799,23.2193906145563,23.4675494027418,14242.0908235502,0.0,1.0
2022-05-24,29.07,29.25,28.11,28.11,15030,24.0465865751746,24.1954818480859,23.252478452981,23.252478452981,18169.8179337883,0.0,1.0
2022-05-25,29.44,29.67,28.7494,29.18,19553,24.3526490806034,24.5429041515456,23.7813875502004,24.1375781308426,23637.6879613681,0.0,1.0
2022-05-26,29.55,29.96,29.47,29.47,16028,24.4436406362714,24.7827909801249,24.3774649594219,24.3774649594219,19376.3035158189,0.0,1.0
2022-05-27,29.98,30.0,29.2652,29.2652,9650,24.7993348993373,24.8158788185497,24.2080552266873,24.2080552266873,11665.9177019998,0.0,1.0
2022-05-31,30.27,30.5,29.75,30.07,26725,25.0392217279166,25.2294767988588,24.6090798283951,24.8737825357929,32307.943065901,0.0,1.0
2022-06-01,30.0,30.4346,29.965,30.39,10943,24.8158788185497,25.1753781830344,24.786926959928,25.1384852431908,13229.0297837289,0.0,1.0
2022-06-02,30.18,30.2217,29.88,30.1,16093,24.9647740914609,24.9992681630187,24.7166153032755,24.8985984146115,19454.8822360915,0.0,1.0
2022-06-03,29.98,30.23,29.9078,30.23,10354,24.7993348993373,25.0061338894919,24.7396113509806,25.0061338894919,12516.9856877208,0.0,1.0
2022-06-06,30.18,30.54,30.0,30.25,9917,24.9647740914609,25.2625646372835,24.8158788185497,25.0226778087042,11988.6949068116,0.0,1.0
2022-06-07,30.28,30.58,30.0,30.0485,12012,25.0474936875228,25.2956524757083,24.8158788185497,24.8559978226396,14521.3475063649,0.0,1.0
2022-06-08,30.34,30.369,29.9001,30.1446,15434,25.0971254451599,25.1211141280178,24.7332419420839,24.9354913544551,18658.2149028668,0.0,1.0
2022-06-09,29.8,30.13,29.8,30.081,16201,24.650439626426,24.92341429343,24.650439626426,24.8828816913597,19585.4438020827,0.0,1.0
2022-06-10,29.65,29.94,29.4398,29.6,11103,24.5263602323332,24.7662470609126,24.3524836414113,24.4850004343023,13422.4543259382,0.0,1.0
2022-06-13,28.75,29.5207,28.75,29.3,15549,23.7818838677767,24.4194037946253,23.7818838677767,24.2368416461168,18797.2387925798,0.0,1.0
2022-06-14,28.56,28.98,28.25,28.98,14380,23.6247166352593,23.972138938719,23.3682858874676,23.972138938719,17384.0307310629,0.0,1.0
2022-06-15,28.42,28.72,28.25,28.72,18089,23.5089092007727,23.7570679889582,23.3682858874676,23.7570679889582,21867.8534001528,0.0,1.0
2022-06-16,28.15,28.725,28.02,28.27,13997,23.2855662914058,23.7612039687613,23.1780308165254,23.38482980668,16921.0207331493,0.0,1.0
2022-06-17,28.09,28.4888,28.0,28.15,31028,23.2359345337687,23.5658202828632,23.161486897313,23.2855662914058,37509.8543479429,0.0,1.0
2022-06-21,28.9,30.9699,28.64,30.9699,15482,23.9059632618695,25.6181761807534,23.6908923121087,25.6181761807534,18716.2422655296,0.0,1.0
2022-06-22,28.86,29.37,28.7,29.37,10628,23.8728754234448,24.2947453633601,23.7405240697458,24.2947453633601,12848.2252162543,0.0,1.0
2022-06-23,29.21,29.235,28.52,28.56,21183,24.1623940096612,24.1830739086766,23.5916287968345,23.6247166352593,25608.2004851255,0.0,1.0
2022-06-24,30.62,30.87,28.9,29.05,110306,25.328740314133,25.5355393042876,23.9059632618695,24.0300426559622,133349.297205885,0.0,1.0
2022-06-27,30.36,30.51,29.72,30.51,27550,25.1136693643722,25.237748758465,24.5842639495765,25.237748758465,33305.2883616679,0.0,1.0
2022-06-28,29.61,30.075,29.47,29.88,6105,24.4932723939085,24.877918515596,24.3774649594219,24.7166153032755,7380.35518867448,0.0,1.0
2022-06-29,29.92,30.03,29.7,30.03,15403,24.7497031417002,24.8406946973682,24.5677200303642,24.8406946973682,18620.7388978137,0.0,1.0
2022-06-30,30.13,30.13,29.65,29.7,8456,24.92341429343,24.92341429343,24.5263602323332,24.5677200303642,10222.4870557627,0.0,1.0
2022-07-01,30.31,30.34,29.76,30.06,13517,25.0723095663413,25.0971254451599,24.6173517880013,24.8655105761868,16340.7471065214,0.0,1.0
2022-07-05,30.18,30.8457,29.5481,30.0,10562,24.9647740914609,25.5154384424446,24.4420689639462,24.8158788185497,12768.437592593,0.0,1.0
2022-07-06,30.46,30.58,30.14,30.4501,9498,25.1963889604341,25.2956524757083,24.9316862530362,25.188199720424,11482.1643869009,0.0,1.0
2022-07-07,30.33,30.7299,30.31,30.42,15329,25.0888534855537,25.419649150205,25.0723095663413,25.1633011220093,18531.2800470419,0.0,1.0
2022-07-08,30.06,30.36,29.9449,30.01,9167,25.146757202797,25.3977228435435,25.0504700519639,25.1049295960059,10958.0737499366,0.34,1.0
2022-07-11,29.84,30.7725,29.66,29.71,17566,24.9627157329162,25.7428005995699,24.8121363484683,24.8539639552594,20998.0935411135,0.0,1.0
2022-07-12,29.57,29.84,29.57,29.62,6515,24.7368466562444,24.9627157329162,24.7368466562444,24.7786742630355,7787.91867359412,0.0,1.0
2022-07-13,29.39,29.39,29.0301,29.31,7650,24.5862672717965,24.5862672717965,24.2851921581143,24.5193431009308,9144.67810483424,0.0,1.0
2022-07-14,29.2,29.2,28.75,29.05,12458,24.4273223659904,24.4273223659904,24.0508739048707,24.3018395456172,14892.0784091536,0.0,1.0
2022-07-15,30.18,30.28,29.5369,29.62,15752,25.2471434590956,25.3307986726777,24.7091567805487,24.7786742630355,18829.6692166469,0.0,1.0
2022-07-18,29.71,30.3083,29.59,30.0,9974,24.8539639552594,25.3544730981215,24.7535776989608,25.0965640746477,11922.7476362898,0.0,1.0
2022-07-19,30.18,30.48,29.76,29.76,9529,25.2471434590956,25.4981090998421,24.8957915620505,24.8957915620505,11390.8023086229,0.0,1.0
2022-07-20,30.4,30.68,29.89,30.32,11986,25.4311849289763,25.6654195270064,25.0045433397073,25.3642607581106,14327.8577469991,0.0,1.0
2022-07-21,30.13,30.9199,30.13,30.5,8215,25.2053158523045,25.86610838439,25.2053158523045,25.5148401425585,9820.06936355728,0.0,1.0
2022-07-22,30.45,30.9899,29.37,30.43,18670,25.4730125357674,25.9246670338975,24.5695362290801,25.456281493051,22317.7961068307,0.0,1.0
2022-07-25,30.33,30.63,30.025,30.56,17827,25.3726262794688,25.6235919202153,25.1174778780432,25.5650332707078,21310.0884411608,0.0,1.0
2022-07-26,30.31,30.5,30.0117,30.3,9740,25.3558952367524,25.5148401425585,25.1063517346368,25.3475297153942,11643.0280707301,0.0,1.0
2022-07-27,30.9,30.9,30.44,30.44,6302,25.8494609968871,25.8494609968871,25.4646470144092,25.4646470144092,7533.30214596933,0.0,1.0
2022-07-28,30.54,30.79,30.28,30.6529,8262,25.5483022279913,25.7574402619467,25.3307986726777,25.6427489641256,9876.25235322098,0.0,1.0
2022-07-29,30.205,30.69,30.113,30.37,8977,25.2680572624911,25.6737850483646,25.1910944659955,25.4060883649017,10730.9510257643,0.0,1.0
2022-08-01,30.52,30.76,30.06,30.15,12019,25.5315711852749,25.7323436978721,25.146757202797,25.2220468950209,14367.3053780396,0.0,1.0
2022-08-02,30.38,30.6,30.03,30.6,7207,25.4144538862599,25.5984953561406,25.1216606387223,25.5984953561406,8615.123542685,0.0,1.0
2022-08-03,30.26,30.6984,30.06,30.1653,11176,25.3140676299613,25.6808120863055,25.146757202797,25.234846142699,13359.5977123696,0.0,1.0
2022-08-04,30.35,30.5,30.26,30.26,6528,25.3893573221852,25.5148401425585,25.3140676299613,25.3140676299613,7803.45864945855,0.0,1.0
2022-08-05,30.32,30.48,30.25,30.32,4891,25.3642607581106,25.4981090998421,25.3057021086031,25.3642607581106,5846.6170732999,0.0,1.0
2022-08-08,29.74,30.33,29.74,30.19,12467,24.8790605193341,25.3726262794688,24.8790605193341,25.2555089804538,14902.8368539828,0.0,1.0
2022-08-09,29.93,29.93,29.5,29.92,16362,25.0380054251402,25.0380054251402,24.6782880067369,25.029639903782,19558.852699516,0.0,1.0
2022-08-10,30.2,30.68,29.975,30.68,14051,25.263874501812,25.6654195270064,25.0756502712521,25.6654195270064,16796.3231439249,0.0,1.0
2022-08-11,30.36,30.46,30.21,30.21,9648,25.3977228435435,25.4813780571256,25.2722400231702,25.2722400231702,11533.0528569203,0.0,1.0
2022-08-12,30.88,30.9,30.2412,30.26,16332,25.8327299541707,25.8494609968871,25.2983404498079,25.3140676299613,19522.991216752,0.0,1.0
2022-08-15,31.3,31.35,30.54,30.54,7791,26.1840818512158,26.2259094580068,25.5483022279913,25.5483022279913,9313.22707382527,0.0,1.0
2022-08-16,31.19,31.35,31.11,31.3,10145,26.0920611162754,26.2259094580068,26.0251369454097,26.1840818512158,12127.1580880449,0.0,1.0
2022-08-17,30.95,31.24,30.91,30.98,8456,25.8912886036782,26.1338887230665,25.8578265182453,25.9163851677528,10108.1566084285,0.0,1.0
2022-08-18,31.32,31.37,30.66,30.9,6947,26.2008128939322,26.2426405007233,25.6486884842899,25.8494609968871,8304.32402539652,0.0,1.0
2022-08-19,30.94,31.01,30.4845,31.01,12177,25.88292308232,25.9414817318275,25.5018735844532,25.9414817318275,14556.1758539302,0.0,1.0
2022-08-22,30.12,30.7646,30.0,30.7646,11103,25.1969503309463,25.7361918376969,25.0965640746477,25.7361918376969,13272.334770977,0.0,1.0
2022-08-23,29.91,30.5,29.91,30.15,5770,25.0212743824237,25.5148401425585,25.0212743824237,25.2220468950209,6897.35851828674,0.0,1.0
2022-08-24,29.67,30.6,29.54,30.24,9431,24.8205018698266,25.5984953561406,24.7117500921698,25.2973365872449,11273.6547982603,0.0,1.0
2022-08-25,30.1,30.1,29.76,29.9746,4789,25.1802192882298,25.1802192882298,24.8957915620505,25.0753156503978,5724.68803190212,0.0,1.0
2022-08-26,29.66,30.0778,29.53,30.0,8193,24.8121363484683,25.1616478308146,24.7033845708115,25.0965640746477,9793.77094286366,0.0,1.0
2022-08-29,29.57,29.77,29.52,29.56,6637,24.7368466562444,24.9041570834087,24.6950190494533,24.7284811348862,7933.75537016795,0.0,1.0
2022-08-30,29.23,29.3826,29.02,29.29,8054,24.4524189300651,24.5800767859914,24.2767429815425,24.5026120582144,9627.61273939017,0.0,1.0
2022-08-31,29.0,29.4274,29.0,29.25,10354,24.2600119388261,24.6175543216762,24.2600119388261,24.4691499727815,12376.9930846345,0.0,1.0
2022-09-01,29.0,29.05,28.5,28.72,11515,24.2600119388261,24.3018395456172,23.8417358709153,24.0257773407961,13764.8324676034,0.0,1.0
2022-09-02,28.67,29.183,28.61,29.13,7371,23.983949734005,24.4131009796814,23.9337566058557,24.3687637164829,8811.1663151285,0.0,1.0
2022-09-06,28.61,29.08,28.53,29.08,9442,23.9337566058557,24.3269361096918,23.86683243499,24.3269361096918,11286.8040086072,0.0,1.0
2022-09-07,28.9,29.08,28.6965,28.72,10761,24.1763567252439,24.3269361096918,24.0061183656042,24.0257773407961,12863.5138674668,0.0,1.0
2022-09-08,29.14,29.14,28.5751,28.74,6509,24.3771292378411,24.3771292378411,23.9045609363155,24.0425083835125,7780.74637704131,0.0,1.0
2022-09-09,29.06,29.49,28.9,29.22,15573,24.3102050669754,24.6699224853787,24.1763567252439,24.4440534087068,18615.6957028214,0.0,1.0
2022-09-12,29.03,29.5,28.89,29.17,14385,24.2851085029007,24.6782880067369,24.1679912038857,24.4022258019158,17195.5809853648,0.0,1.0
2022-09-13,28.43,28.98,28.38,28.98,13923,23.7831772214078,24.2432808961097,23.7413496146167,24.2432808961097,16643.3141507983,0.0,1.0
2022-09-14,28.2,28.69,28.0,28.69,17631,23.5907702301688,24.0006807767214,23.4234598030045,24.0006807767214,21075.7934204356,0.0,1.0
2022-09-15,28.38,28.5882,28.2,28.2,8251,23.7413496146167,23.9155197692948,23.5907702301688,23.5907702301688,9863.10314287415,0.0,1.0
2022-09-16,28.1,29.2676,27.54,28.35,37625,23.5071150165867,24.483873290372,23.0386458205266,23.7162530505421,44976.2762999199,0.0,1.0
2022-09-19,28.33,28.6,27.9586,27.9586,13948,23.6995220078256,23.9253910844975,23.3888265445815,23.3888265445815,16673.1987197684,0.0,1.0
2022-09-20,28.58,28.8812,27.96,28.4,14267,23.908660041781,24.1606295450905,23.3899977175716,23.7580806573331,17054.5258198262,0.0,1.0
2022-09-21,28.21,29.4241,28.21,28.595,9695,23.599135751527,24.614793699628,23.599135751527,23.9212083238184,11589.2358465841,0.0,1.0
2022-09-22,28.38,28.7642,28.18,28.7642,11082,23.7413496146167,24.0627529451994,23.5740391874524,24.0627529451994,13247.2317330422,0.0,1.0
2022-09-23,28.12,28.44,27.93,28.24,8513,23.5238460593031,23.791542742766,23.364901153497,23.6242323156017,10176.2934256802,0.0,1.0
2022-09-26,28.17,28.625,27.8352,28.625,16608,23.5656736660942,23.946304887893,23.2855960110211,23.946304887893,19852.9168581813,0.0,1.0
2022-09-27,27.75,28.43,27.75,28.18,7447,23.2143217690491,23.7831772214078,23.2143217690491,23.5740391874524,8902.01540479745,0.0,1.0
2022-09-28,28.0,28.2099,27.75,28.03,12195,23.4234598030045,23.5990520963135,23.2143217690491,23.4485563670792,14577.6927435887,0.0,1.0
2022-09-29,27.76,28.23,27.67,27.92,9758,23.2226872904073,23.6158667942435,23.1473975981834,23.3565356321388,11664.5449603886,0.0,1.0
2022-09-30,27.55,29.1977,27.55,27.81,18887,23.0470113418848,24.425398296078,23.0470113418848,23.2645148971984,22577.1941654907,0.0,1.0
2022-10-03,28.44,28.65,27.5401,27.99,30693,23.791542742766,23.9672186912885,23.0387294757402,23.4150942816463,36689.8830159055,0.0,1.0
2022-10-04,28.87,28.87,28.2022,28.38,17460,24.4356878873486,24.4356878873486,23.870459194201,24.0209498525443,20628.4432148513,0.34,1.0
2022-10-05,28.63,28.835,28.1721,28.61,8584,24.2325508907098,24.4060637420055,23.8449824292059,24.2156228076565,10141.7271796268,0.0,1.0
2022-10-06,28.13,28.56,28.04,28.3448,16327,23.8093488143788,24.1733026000234,23.7331724406393,23.9911564263706,19289.8391963847,0.0,1.0
2022-10-07,27.72,28.7923,27.45,28.21,6831,23.4623231117875,24.3699222846868,23.2337939905688,23.8770611465918,8070.61257735674,0.0,1.0
2022-10-10,27.82,28.8991,27.82,28.535,8929,23.5469635270537,24.4603182481911,23.5469635270537,24.1521424962069,10549.3338754528,0.0,1.0
2022-10-11,27.61,28.08,27.55,27.6191,20576,23.3692186549947,23.7670286067457,23.3184344058349,23.3769209327839,24309.8996328052,0.0,1.0
2022-10-12,27.98,28.118,27.42,27.65,6789,23.6823881914796,23.7991919645469,23.2084018659889,23.4030748211011,8020.99089264748,0.0,1.0
2022-10-13,28.7,29.0,27.95,28.1,32595,24.2917991813961,24.5457204271947,23.6569960668997,23.783956689799,38509.9717404397,0.0,1.0
2022-10-14,29.13,29.22,28.7,28.7,13595,24.6557529670407,24.7319293407803,24.2917991813961,24.2917991813961,16062.0667529154,0.0,1.0
2022-10-17,29.53,30.66,28.75,29.49,21470,24.9943146281055,25.9507513206134,24.3341193890292,24.960458461999,25366.1326359024,0.0,1.0
2022-10-18,29.08,29.56,28.7815,29.52,8538,24.6134327594076,25.0197067526853,24.3607811198381,24.9858505865789,10087.3796201833,0.0,1.0
2022-10-19,28.77,29.23,28.24,29.23,13256,24.3510474720824,24.7403933823069,23.9024532711716,24.7403933823069,15661.5488691907,0.0,1.0
2022-10-20,28.19,29.35,28.19,29.35,11981,23.8601330635386,24.8419618806263,23.8601330635386,24.8419618806263,14155.1762976594,0.0,1.0
2022-10-21,29.25,29.51,28.135,28.35,17901,24.7573214653601,24.9773865450522,23.8135808351421,23.9955577279645,21149.4709042986,0.0,1.0
2022-10-24,29.49,29.65,28.4877,29.1,10476,24.960458461999,25.0958831264249,24.112107579786,24.6303608424609,12377.0659289108,0.0,1.0
2022-10-25,29.64,30.0,29.28,29.28,16097,25.0874190848983,25.3921245798566,24.78271358994,24.78271358994,19018.1013991673,0.0,1.0
2022-10-26,29.37,30.24,29.37,29.67,9124,24.8588899636796,25.5952615764954,24.8588899636796,25.1128112094781,10779.7202687459,0.0,1.0
2022-10-27,30.03,30.4,29.59,29.59,33806,25.4175167044364,25.7306862409213,25.0450988772652,25.0450988772652,39940.7303162235,0.0,1.0
2022-10-28,30.79,31.1852,29.2009,30.418,17725,26.0607838604595,26.3952827815914,24.7157630214645,25.7459215156692,20941.532415993,0.0,1.0
2022-10-31,30.56,31.0,30.21,30.25,10201,25.8661109053472,26.2385287325184,25.5698694519156,25.603725618022,12052.1620409334,0.0,1.0
2022-11-01,31.24,31.24,30.7,30.71,8282,26.4416657291573,26.4416657291573,25.9846074867199,25.9930715282465,9784.92363719348,0.0,1.0
2022-11-02,30.23,31.15,30.23,31.08,12314,25.5867975349688,26.3654893554177,25.5867975349688,26.3062410647314,14548.6053692828,0.0,1.0
2022-11-03,29.97,30.16,29.68,30.1,5864,25.3667324552767,25.5275492442825,25.1212752510048,25.4767649951228,6928.13236036013,0.0,1.0
2022-11-04,30.8,31.22,29.8942,30.04,16568,26.0692479019861,26.4247376461041,25.3025750205049,25.425980745963,19574.5731491212,0.0,1.0
2022-11-07,31.0,31.08,30.0,31.08,13212,26.2385287325184,26.3062410647314,25.3921245798566,26.3062410647314,15609.5642471143,0.0,1.0
2022-11-08,31.5,31.605,30.99,31.06,15044,26.6617308088494,26.7506032448789,26.2300646909918,26.2893129816782,17774.014875385,0.0,1.0
2022-11-09,30.62,31.32,30.48,31.32,8971,25.9168951545069,26.5093780613703,25.7983985731343,26.5093780613703,10598.9555601621,0.0,1.0
2022-11-10,31.7,32.05,30.785,31.27,15476,26.8310116393818,27.1272530928134,26.0565518396961,26.4670578537372,18284.4093466803,0.0,1.0
2022-11-11,31.31,31.92,31.24,31.68,10778,26.5009140198436,27.0172205529674,26.4416657291573,26.8140835563285,12733.8694713441,0.0,1.0
2022-11-14,31.1,31.2,31.1,31.185,5713,26.3231691477846,26.4078095630508,26.3231691477846,26.3951135007609,6749.73058914349,0.0,1.0
2022-11-15,31.26,31.49,31.04,31.26,8591,26.4585938122105,26.6532667673228,26.2723848986249,26.4585938122105,10149.9974604117,0.0,1.0
2022-11-16,30.7,31.3654,29.9263,31.17,17306,25.9846074867199,26.5478048099011,25.3297445938054,26.382417438471,20446.4970375839,0.0,1.0
2022-11-17,30.9,30.92,29.985,30.43,6116,26.1538883172523,26.1708164003055,25.3794285175666,25.7560783655012,7225.8624686157,0.0,1.0
2022-11-18,31.2,31.5409,30.41,31.37,15767,26.4078095630508,26.6963487386933,25.7391502824479,26.5516982690033,18628.2167335945,0.0,1.0
2022-11-21,30.81,31.17,30.17,31.17,7127,26.0777119435127,26.382417438471,25.5360132858091,26.382417438471,8420.32730768871,0.0,1.0
2022-11-22,31.16,31.58,30.73,30.75,8530,26.3739533969444,26.7294431410623,26.0099996112997,26.026927694353,10077.9278707148,0.0,1.0
2022-11-23,30.92,31.38,30.89,31.07,6938,26.1708164003055,26.56016231053,26.1454242757256,26.2977770232048,8197.02972649702,0.0,1.0
2022-11-25,31.17,31.4,31.17,31.27,2419,26.382417438471,26.5770903935832,26.382417438471,26.4670578537372,2857.9727455169,0.0,1.0
2022-11-28,30.62,31.16,30.62,31.16,5752,25.9168951545069,26.3739533969444,25.9168951545069,26.3739533969444,6795.8078678021,0.0,1.0
2022-11-29,30.88,31.12,30.88,30.9,7817,26.136960234199,26.3400972308379,26.136960234199,26.1538883172523,9235.54069934092,0.0,1.0
2022-11-30,31.44,31.555,30.5,30.5,8942,26.6109465596897,26.7082830372458,25.8153266561875,25.8153266561875,10564.692968339,0.0,1.0
2022-12-01,31.17,31.53,30.5911,31.53,6579,26.382417438471,26.6871229334293,25.892434074495,26.6871229334293,7772.88246910116,0.0,1.0
2022-12-02,30.61,31.57,30.1393,30.1393,9798,25.9084311129803,26.7209790995357,25.5100286783224,25.5100286783224,11576.0301614612,0.0,1.0
2022-12-05,29.77,30.81,29.525,30.81,15244,25.1974516247443,26.0777119435127,24.9900826073422,26.0777119435127,18010.3086120958,0.0,1.0
2022-12-06,30.25,30.5537,29.58,29.58,32401,25.603725618022,25.8607785591854,25.0366348357386,25.0366348357386,38280.7668158303,0.0,1.0
2022-12-07,29.79,30.56,29.7703,30.22,13007,25.2143797077976,25.8661109053472,25.1977055459901,25.5783334934422,15367.3631669857,0.0,1.0
2022-12-08,29.99,30.105,29.82,29.97,10588,25.3836605383299,25.4809970158861,25.2397718323774,25.3667324552767,12509.3904214688,0.0,1.0
2022-12-09,29.77,30.1399,29.77,29.86,7011,25.1974516247443,25.510536520814,25.1974516247443,25.2736279984839,8283.27694039647,0.0,1.0
2022-12-12,30.33,30.6,30.0,30.0,9218,25.671437950235,25.8999670714537,25.3921245798566,25.3921245798566,10890.7783249999,0.0,1.0
2022-12-13,30.82,31.58,29.8806,29.8806,39810,26.0861759850393,26.7294431410623,25.2910639240287,25.2910639240287,47034.2682922812,0.0,1.0
2022-12-14,29.93,30.82,29.8613,30.52,21166,25.3328762891702,26.0861759850393,25.2747283238824,25.8322547392407,25006.9661561021,0.0,1.0
2022-12-15,29.14,29.79,29.14,29.5,15038,24.6642170085673,25.2143797077976,24.6642170085673,24.9689225035256,17766.9260632837,0.0,1.0
2022-12-16,29.83,30.115,28.75,28.96,48024,25.248235873904,25.4894610574127,24.3341193890292,24.5118642610882,56738.852058993,0.0,1.0
2022-12-19,29.32,29.77,29.27,29.72,11937,24.8165697560465,25.1974516247443,24.7742495484134,25.1551314171112,14103.191675583,0.0,1.0
2022-12-20,29.43,29.9277,28.6029,29.58,10400,24.9096742128393,25.3309295596191,24.2096133381726,25.0366348357386,12287.2743089607,0.0,1.0
2022-12-21,30.01,30.08,29.5675,29.97,17087,25.4005886213832,25.4598369120695,25.0260547838303,25.3667324552767,20187.7553958856,0.0,1.0
2022-12-22,29.58,29.9799,29.51,29.71,6920,25.0366348357386,25.3751118563881,24.9773865450522,25.1466673755846,8175.76329019304,0.0,1.0
2022-12-23,29.76,29.97,29.76,29.83,3944,25.1889875832177,25.3667324552767,25.1889875832177,25.248235873904,4659.71248793662,0.0,1.0
2022-12-27,29.75,29.91,29.55,29.71,7289,25.1805235416911,25.315948206117,25.0112427111587,25.1466673755846,8611.72523442444,0.0,1.0
2022-12-28,29.56,29.95,29.51,29.95,8978,25.0197067526853,25.3498043722235,24.9773865450522,25.3498043722235,10607.225840947,0.0,1.0
2022-12-29,30.28,30.3038,30.005,30.3038,7024,25.6291177426019,25.6492621614352,25.3963566006199,25.6492621614352,8298.63603328266,0.0,1.0
2022-12-30,29.94,30.12,29.85,30.12,7285,25.3413403306969,25.493693078176,25.2651639569573,25.493693078176,8606.99935969021,0.0,1.0
2023-01-03,29.63,30.1,29.3177,30.0,14259,25.0789550433717,25.4767649951228,24.8146230264954,25.3921245798566,16846.5619587952,0.0,1.0
2023-01-04,29.62,30.0242,29.5135,29.87,10384,25.070491001845,25.412607560351,24.9803489595866,25.2820920400105,12268.3708100238,0.0,1.0
2023-01-05,29.74,29.9538,29.5695,29.66,12058,25.1720595001645,25.3530207080036,25.0277475921356,25.1043471679515,14246.149386293,0.0,1.0
2023-01-06,29.7,29.78,29.2016,29.59,12184,25.425980745963,25.4944682361879,24.9993036818624,25.3318104469039,14232.0881784454,0.34,1.0
2023-01-09,29.01,29.64,28.1801,29.5,20006,24.835276142774,25.3746151282944,24.1248040410543,25.254762020401,23368.9392726508,0.0,1.0
2023-01-10,29.39,29.535,29.12,29.12,10431,25.1605917213419,25.2847252973744,24.9294464418331,24.9294464418331,12184.4149531651,0.0,1.0
2023-01-11,29.15,29.58,29.0899,29.446,10297,24.9551292506674,25.3232495106258,24.903678023636,25.2085329644992,12027.890017519,0.0,1.0
2023-01-12,29.57,29.57,29.01,29.32,6503,25.3146885743477,25.3146885743477,24.835276142774,25.1006651673952,7596.13176497294,0.0,1.0
2023-01-13,29.69,29.69,29.16,29.16,7521,25.4174198096849,25.4174198096849,24.9636901869455,24.9636901869455,8785.25403726918,0.0,1.0
2023-01-17,29.5,29.72,28.8948,29.72,11498,25.254762020401,25.4431026185192,24.7366541568503,25.4431026185192,13430.7739556603,0.0,1.0
2023-01-18,29.06,29.67,28.94,29.32,23514,24.8780808241645,25.4002979371287,24.7753495888273,25.1006651673952,27466.6219162807,0.0,1.0
2023-01-19,28.78,28.8,28.5041,28.5892,19144,24.6383746083777,24.6554964809339,24.4021783764648,24.4750319441915,22362.0400597634,0.0,1.0
2023-01-20,28.99,29.38,28.7,29.13,20749,24.8181542702178,25.1520307850638,24.5698871181528,24.9380073781112,24236.8349979122,0.0,1.0
2023-01-23,29.37,29.43,28.85,28.85,22012,25.1434698487857,25.1948354664543,24.6983011623244,24.6983011623244,25712.1409212031,0.0,1.0
2023-01-24,29.2,29.37,28.8615,29.2099,7535,24.9979339320579,25.1434698487857,24.7081462390442,25.0064092589733,8801.60738875459,0.0,1.0
2023-01-25,29.3,29.37,28.8,28.98,5537,25.083543294839,25.1434698487857,24.6554964809339,24.8095933339397,6467.75051247963,0.0,1.0
2023-01-26,29.19,29.49,29.0613,29.29,7309,24.9893729957798,25.2462010841229,24.8791937458807,25.0749823585609,8537.61757191869,0.0,1.0
2023-01-27,29.19,29.26,28.94,29.16,11752,24.9893729957798,25.0492995497266,24.7753495888273,24.9636901869455,13727.470475467,0.0,1.0
2023-01-30,29.14,29.5499,28.97,28.97,8270,24.9465683143893,25.2974810924287,24.8010323976616,24.8010323976616,9660.15834173862,0.0,1.0
2023-01-31,29.66,29.67,29.12,29.12,12171,25.3917370008506,25.4002979371287,24.9294464418331,24.9294464418331,14216.9029234946,0.0,1.0
2023-02-01,29.8,30.07,29.4219,29.55,12754,25.5115901087441,25.7427353882528,25.187901108069,25.2975667017915,14897.9032032085,0.0,1.0
2023-02-02,30.31,30.485,29.84,30.0,14171,25.9481978589273,26.098014243794,25.5458338538565,25.6828088343061,16553.0959928389,0.0,1.0
2023-02-03,30.62,30.835,29.98,30.11,14162,26.2135868835484,26.3976470135276,25.6656869617499,25.7769791333652,16542.5831240269,0.0,1.0
2023-02-06,30.2,30.64,30.1095,30.61,10265,25.8540275598681,26.2307087561046,25.7765510865513,26.2050259472703,11990.5109284095,0.0,1.0
2023-02-07,30.42,30.5,30.235,30.375,8350,26.0423681579864,26.1108556482112,25.8839908368415,26.0038439447349,9753.60606451237,0.0,1.0
2023-02-08,30.34,30.47,29.7047,29.7047,8762,25.9738806677616,26.0851728393769,25.4300043860137,25.4300043860137,10234.8618367973,0.0,1.0
2023-02-09,30.15,30.56,30.15,30.56,10990,25.8112228784776,26.1622212658798,25.8112228784776,26.1622212658798,12837.3809160468,0.0,1.0
2023-02-10,30.25,30.33,30.17,30.17,7436,25.8968322412587,25.9653197314835,25.8283447510338,25.8283447510338,8685.96583182202,0.0,1.0
2023-02-13,30.22,30.39,29.95,30.39,13233,25.8711494324243,26.0166853491521,25.6400041529156,26.0166853491521,15457.4214433165,0.0,1.0
2023-02-14,29.82,30.0,29.79,29.95,11278,25.5287119813003,25.6828088343061,25.503029172466,25.6400041529156,13173.7927180324,0.0,1.0
2023-02-15,30.01,30.1,29.6597,29.82,5127,25.6913697705842,25.7684181970871,25.3914801727623,25.5287119813003,5988.83093326407,0.0,1.0
2023-02-16,29.87,29.95,29.5595,29.5595,7211,25.5715166626908,25.6400041529156,25.3056995912557,25.3056995912557,8423.1441115208,0.0,1.0
2023-02-17,29.94,29.94,29.58,29.94,8597,25.6314432166375,25.6314432166375,25.3232495106258,25.6314432166375,10042.1259085764,0.0,1.0
2023-02-21,29.53,29.87,29.52,29.87,9719,25.2804448292353,25.5715166626908,25.2718838929572,25.5715166626908,11352.7302204785,0.0,1.0
2023-02-22,29.33,29.75,29.31,29.5467,11278,25.1092261036733,25.4687854273535,25.0921042311171,25.2947415928197,13173.7927180324,0.0,1.0
2023-02-23,29.47,29.7099,29.4311,29.4921,9379,25.2290792115667,25.4344560728784,25.1957771694449,25.2479988807413,10955.57739869,0.0,1.0
2023-02-24,29.21,29.47,29.03,29.43,17444,25.006494868336,25.2290792115667,24.8523980153302,25.1948354664543,20376.2759508209,0.0,1.0
2023-02-27,29.32,29.42,29.0801,29.25,4796,25.1006651673952,25.1862745301762,24.8952883060835,25.0407386134484,5602.19098028758,0.0,1.0
2023-02-28,29.28,29.53,29.28,29.47,8215,25.0664214222828,25.2804448292353,25.0664214222828,25.2290792115667,9595.91303233162,0.0,1.0
2023-03-01,29.26,29.46,29.01,29.01,14944,25.0492995497266,25.2205182752886,24.835276142774,24.835276142774,17456.0346141404,0.0,1.0
2023-03-02,29.23,29.29,29.12,29.23,8627,25.0236167408922,25.0749823585609,24.9294464418331,25.0236167408922,10077.1688046166,0.0,1.0
2023-03-03,29.29,29.4819,29.1,29.46,8026,25.0749823585609,25.2392667257376,24.9123245692769,25.2205182752886,9375.14278727859,0.0,1.0
2023-03-06,29.1,29.45,29.0,29.45,38921,24.9123245692769,25.2119573390105,24.8267152064959,25.2119573390105,45463.4852259744,0.0,1.0
2023-03-07,29.2,29.76,29.115,29.24,23910,24.9979339320579,25.4773463636317,24.9251659736941,25.0321776771703,27929.1881440109,0.0,1.0
2023-03-08,29.03,29.35,28.875,29.32,7534,24.8523980153302,25.1263479762295,24.7197035030196,25.1006651673952,8800.43929221991,0.0,1.0
2023-03-09,27.92,29.0,27.92,29.0,20753,23.9021340884609,24.8267152064959,23.9021340884609,24.8267152064959,24241.5073840509,0.0,1.0
2023-03-10,27.34,28.04,27.07,27.92,33265,23.405599784331,24.0048653237981,23.1744545048222,23.9021340884609,38856.7312258687,0.0,1.0
2023-03-13,26.45,27.08,25.92,27.08,26566,22.6436764555799,23.1830154411003,22.1899468328405,23.1830154411003,31031.6525401001,0.0,1.0
2023-03-14,26.92,27.79,26.0101,27.25,43963,23.0460404606507,23.7908419168456,22.2670808687062,23.328551357828,51353.0279537913,0.0,1.0
2023-03-15,26.44,26.8,26.03,26.5,21308,22.6351155193018,22.9433092253134,22.2841171318996,22.6864811369704,24889.800960794,0.0,1.0
2023-03-16,27.2,27.63,26.0,26.13,20440,23.2857466764375,23.6538669363959,22.2584343230653,22.3697264946806,23875.8931686986,0.0,1.0
2023-03-17,26.7,27.2925,26.2601,27.11,39918,22.8576998625324,23.36493533701,22.4811042756587,23.2086982499346,46628.0774710426,0.0,1.0
2023-03-20,26.5,26.96,26.48,26.74,24895,22.6864811369704,23.0802842057631,22.6693592644142,22.8919436076448,29079.7632306629,0.0,1.0
2023-03-21,27.28,27.5,26.89,27.13,17536,23.3542341666623,23.5425747647806,23.0203576518164,23.2258201224908,20483.7408320107,0.0,1.0
2023-03-22,26.4,27.02,26.4,27.01,15820,22.6008717741894,23.1316498234317,22.6008717741894,23.1230888871536,18479.2871785132,0.0,1.0
2023-03-23,25.89,26.7632,25.31,26.54,16804,22.1642640240062,22.91180497981,21.6677297198762,22.7207248820828,19628.6941686306,0.0,1.0
2023-03-24,25.91,26.03,25.43,25.56,14101,22.1813858965624,22.2841171318996,21.7704609552135,21.8817531268288,16471.3292354118,0.0,1.0
2023-03-27,26.32,26.8899,25.965,26.24,8952,22.5323842839646,23.0202720424536,22.2284710460919,22.4638967937397,10456.800178385,0.0,1.0
2023-03-28,26.04,26.195,25.88,26.195,11715,22.2926780681777,22.4253725804883,22.1557030877281,22.4253725804883,13684.2509036841,0.0,1.0
2023-03-29,26.26,26.41,26.0033,26.33,7327,22.4810186662959,22.6094327104675,22.2612594320371,22.5409452202427,8558.64330954279,0.0,1.0
2023-03-30,25.63,26.58,25.62,26.36,6522,21.9416796807755,22.7549686271952,21.9331187444974,22.566628029077,7618.32559913171,0.0,1.0
2023-03-31,25.89,26.04,25.6,25.71,18920,22.1642640240062,22.2926780681777,21.9159968719412,22.0101671710003,22100.3864359969,0.0,1.0
2023-04-03,25.8,26.0,25.49,26.0,18183,22.0872155975032,22.2584343230653,21.8218265728821,22.2584343230653,21239.4992899436,0.0,1.0
2023-04-04,25.25,25.79,25.01,25.79,16408,21.6163641022076,22.0786546612251,21.4109016315332,22.0786546612251,19166.1279409005,0.0,1.0
2023-04-05,25.55,25.55,25.15,25.29,9756,21.8731921905507,21.8731921905507,21.5307547394266,21.65060784732,11395.9497922614,0.0,1.0
2023-04-06,25.17,25.29,24.87,25.29,10565,21.8389484454383,21.9430673891591,21.5786510861363,21.9430673891591,12176.4585261222,0.34,1.0
2023-04-10,25.02,25.16,24.92,24.92,13723,21.7087997657873,21.8302718667949,21.6220339793533,21.6220339793533,15816.1420117345,0.0,1.0
2023-04-11,24.78,25.15,24.69,24.94,22274,21.5005618783457,21.8215952881515,21.4224726705551,21.6393871366401,25671.4091065637,0.0,1.0
2023-04-12,24.96,25.1499,24.7666,25.1499,5934,21.6567402939269,21.8215085223651,21.4889352629635,21.8215085223651,6839.1012677718,0.0,1.0
2023-04-13,24.85,25.1,24.7001,25.1,15394,21.5612979288495,21.7782123949345,21.4312360149849,21.7782123949345,17742.0163323355,0.0,1.0
2023-04-14,24.38,25.0908,24.24,25.0,18974,21.1534987326097,21.7702299425826,21.0320266316021,21.6914466085005,21868.066642181,0.0,1.0
2023-04-17,24.64,24.64,24.05,24.25,19986,21.3790897773381,21.3790897773381,20.8671716373775,21.0407032102455,23034.424997925,0.0,1.0
2023-04-18,24.25,24.76,23.92,24.76,14862,21.0407032102455,21.4832087210589,20.7543761150133,21.4832087210589,17128.8714259562,0.0,1.0
2023-04-19,24.81,24.9759,24.06,24.38,35875,21.5265916142759,21.6705360539699,20.8758482160209,21.1534987326097,41346.942699918,0.0,1.0
2023-04-20,24.96,25.49,24.5589,25.49,28324,21.6567402939269,22.1165989620271,21.3087227245401,22.1165989620271,32644.2036245986,0.0,1.0
2023-04-21,25.1,25.3,24.7973,24.95,21263,21.7782123949345,21.9517439678025,21.5155723593988,21.6480637152835,24506.2032788392,0.0,1.0
2023-04-24,25.29,25.35,25.1,25.1,9161,21.9430673891591,21.9951268610195,21.7782123949345,21.7782123949345,10558.3091867303,0.0,1.0
2023-04-25,25.32,25.58,25.01,25.01,12890,21.9690971250893,22.1946881698177,21.7001231871439,21.7001231871439,14856.0861714827,0.0,1.0
2023-04-26,24.84,25.235,24.5996,25.17,22590,21.5526213502061,21.8953462066204,21.3440363996187,21.8389484454383,26035.6079607288,0.0,1.0
2023-04-27,24.99,25.0,24.8,24.8,9495,21.6827700298571,21.6914466085005,21.5179150356325,21.5179150356325,10943.2535452466,0.0,1.0
2023-04-28,24.7,25.19,24.7,24.81,13969,21.4311492491985,21.8563016027251,21.4311492491985,21.5265916142759,16099.6639045339,0.0,1.0
2023-05-01,24.45,25.1,24.32,24.8,17066,21.2142347831135,21.7782123949345,21.1014392607493,21.5179150356325,19669.0431809561,0.0,1.0
2023-05-02,23.42,24.265,22.86,24.03,30500,20.3205471828433,21.0537180782106,19.8346587788128,20.8498184800907,35152.1045950522,0.0,1.0
2023-05-03,23.61,24.28,23.1601,23.32,22748,20.4854021770679,21.0667329461757,20.0950429039013,20.2337813964093,26217.7073878114,0.0,1.0
2023-05-04,23.39,24.0,22.5,23.61,26884,20.2945174469131,20.8237887441605,19.5223019476504,20.4854021770679,30984.5632765043,0.0,1.0
2023-05-05,23.76,24.055,23.5,23.5,16282,20.6155508567189,20.8715099266992,20.3899598119905,20.3899598119905,18765.4612136603,0.0,1.0
2023-05-08,23.23,24.03,23.23,23.83,9837,20.1556921886186,20.8498184800907,20.1556921886186,20.6762869072227,11337.418127919,0.0,1.0
2023-05-09,23.04,23.44,23.04,23.44,5408,19.990837194394,20.3379003401301,19.990837194394,20.3379003401301,6232.8715295096,0.0,1.0
2023-05-10,22.82,23.36,22.58,23.36,12999,19.7999524642392,20.2684877109828,19.5917145767976,20.2684877109828,14981.7117256093,0.0,1.0
2023-05-11,22.56,22.8,22.5,22.66,12054,19.5743614195108,19.7825993069524,19.5223019476504,19.6611272059448,13892.5727471725,0.0,1.0
2023-05-12,23.13,23.15,22.61,22.7,12046,20.0689264021846,20.0862795594714,19.6177443127278,19.6958335205184,13883.3525230164,0.0,1.0
2023-05-15,23.22,23.64,23.22,23.64,6599,20.1470156099752,20.5114319129981,20.1470156099752,20.5114319129981,7605.53240074591,0.0,1.0
2023-05-16,22.86,23.34,22.69,23.34,10711,19.8346587788128,20.2511345536961,19.687156941875,20.2511345536961,12344.7276169707,0.0,1.0
2023-05-17,23.83,23.962,22.975,23.15,10424,20.6762869072227,20.7908177453155,19.9344394332119,20.0862795594714,12013.9520753713,0.0,1.0
2023-05-18,24.25,24.4999,23.68,23.68,12784,21.0407032102455,21.257530910544,20.5461382275717,20.5461382275717,14733.9182014147,0.0,1.0
2023-05-19,24.26,24.93,24.2,24.59,7408,21.0493797888889,21.6307105579967,20.9973203170285,21.3357068841211,8537.9275685294,0.0,1.0
2023-05-22,24.71,24.8447,24.21,24.25,13681,21.4398258278419,21.5566993421685,21.0059968956719,21.0407032102455,15767.7358349151,0.0,1.0
2023-05-23,25.22,25.35,24.62,24.62,16748,21.8823313386553,21.9951268610195,21.3617366200513,21.3617366200513,19302.5392707519,0.0,1.0
2023-05-24,24.28,25.22,24.28,25.22,8984,21.0667329461757,21.8823313386553,21.0667329461757,21.8823313386553,10354.311727277,0.0,1.0
2023-05-25,24.08,24.445,23.905,24.28,5598,20.8932013733077,21.2098964937918,20.7413612470482,21.0667329461757,6451.85185321646,0.0,1.0
2023-05-26,24.21,24.79,24.145,24.145,4257,21.0059968956719,21.5092384569891,20.9495991344898,20.9495991344898,4906.31177905368,0.0,1.0
2023-05-30,24.03,24.76,23.59,24.3,8946,20.8498184800907,21.4832087210589,20.4680490197811,21.0840861034625,10310.5156625356,0.0,1.0
2023-05-31,23.7,24.295,23.39,24.04,15469,20.5634913848585,21.0797478141408,20.2945174469131,20.8584950587341,17828.4559337987,0.0,1.0
2023-06-01,23.69,24.09,23.61,23.61,9491,20.5548148062151,20.9018779519511,20.4854021770679,20.4854021770679,10938.6434331685,0.0,1.0
2023-06-02,25.19,25.2,23.9683,24.0,18297,21.8563016027251,21.8649781813685,20.7962839898609,20.8237887441605,21087.8051729728,0.0,1.0
2023-06-05,24.3,25.18,23.8701,25.03,9902,21.0840861034625,21.8476250240817,20.7110799875827,21.7174763444307,11412.3324491871,0.0,1.0
2023-06-06,25.77,25.915,24.47,24.47,26950,22.3595431640423,22.4853535543716,21.2315879404003,21.2315879404003,31060.6301257921,0.0,1.0
2023-06-07,27.87,27.87,25.62,26.0,28896,24.1816246791563,24.1816246791563,22.2293944843913,22.5591044728405,33303.4496517584,0.0,1.0
2023-06-08,26.75,27.56,26.5,27.56,18724,23.2098478710955,23.9126507412109,22.9929334050105,23.9126507412109,21579.9346373036,0.0,1.0
2023-06-09,25.6,26.5,25.5,26.0126,13969,22.2120413271045,22.9929334050105,22.1252755406705,22.5700369619312,16099.6639045339,0.0,1.0
2023-06-12,25.75,26.35,25.3332,26.18,12312,22.3421900067555,22.8627847253595,21.9805502088986,22.7152828884217,14189.924976206,0.0,1.0
2023-06-13,26.32,26.6,25.69,25.69,12125,22.8367549894293,23.0796991914445,22.2901305348951,22.2901305348951,13974.4022365577,0.0,1.0
2023-06-14,25.98,26.5831,25.89,26.44,10280,22.5417513155537,23.0650357735372,22.4636621077631,22.9408739331501,11847.9880405619,0.0,1.0
2023-06-15,26.125,26.395,25.68,25.88,12845,22.667561705883,22.9018293292548,22.2814539562517,22.4549855291197,14804.2224106048,0.0,1.0
2023-06-16,26.08,26.5,25.6868,26.32,22049,22.6285171019877,22.9929334050105,22.2873540297292,22.8367549894293,25412.090302174,0.0,1.0
2023-06-20,25.85,26.9999,25.67,26.08,25218,22.4289557931895,23.4266755713941,22.2727773776083,22.6285171019877,29064.4515960009,0.0,1.0
2023-06-21,25.6,25.83,25.18,25.83,13089,22.2120413271045,22.4116026359027,21.8476250240817,22.4116026359027,15085.4392473652,0.0,1.0
2023-06-22,25.27,25.27,24.4564,25.01,12318,21.9257142318723,21.9257142318723,21.2197877934452,21.7001231871439,14196.8401443231,0.0,1.0
2023-06-23,25.19,25.42,24.21,24.85,72861,21.8563016027251,22.0558629115233,21.0059968956719,21.5612979288495,83974.3440295114,0.0,1.0
2023-06-26,24.9,25.2099,24.9,24.97,7704,21.6046808220665,21.8735679942255,21.6046808220665,21.6654168725703,8879.07586230433,0.0,1.0
2023-06-27,24.46,24.74,24.45,24.65,19200,21.2229113617569,21.4658555637721,21.2142347831135,21.3877663559815,22128.5379745902,0.0,1.0
2023-06-28,24.23,24.73,24.23,24.73,6366,21.0233500529587,21.4571789851287,21.0233500529587,21.4571789851287,7336.99337220007,0.0,1.0
2023-06-29,24.555,24.555,24.1388,24.375,6247,21.3053388588692,21.3053388588692,20.9442196557309,21.149160443288,7199.84253787839,0.0,1.0
2023-06-30,24.34,25.35,24.2651,24.783,18453,21.1187924180361,21.9951268610195,21.053804843997,21.5031648519387,21267.5995440163,0.0,1.0
2023-07-03,24.58,24.64,24.18,24.18,5871,21.3270303054777,21.3790897773381,20.9799671597417,20.9799671597417,6766.49200254267,0.0,1.0
2023-07-05,24.54,25.1284,24.488,24.51,9218,21.2923239909041,21.8028538782817,21.2472057819584,21.2662942549739,10624.0032838423,0.0,1.0
2023-07-06,24.57,24.76,23.9454,24.56,23374,21.3183537268343,21.4832087210589,20.7764146247675,21.3096771481909,26939.1899280246,0.0,1.0
2023-07-07,24.72,24.72,24.1443,24.39,43653,21.7521826590043,21.7521826590043,21.2455996672248,21.4618015798185,49608.9140531976,0.35,1.0
2023-07-10,24.48,24.84,24.39,24.7,12060,21.5409964195965,21.8577757787082,21.4618015798185,21.7345838057203,13705.4384230537,0.0,1.0
2023-07-11,24.2,24.575,24.1641,24.46,18943,21.2946124736207,21.6245909726954,21.2630225319759,21.5233975663125,21527.53897578,0.0,1.0
2023-07-12,24.71,24.71,24.41,24.41,12455,21.7433832323623,21.7433832323623,21.4794004331025,21.4794004331025,14154.3313067275,0.0,1.0
2023-07-13,24.93,25.1474,24.78,25.0,9694,21.9369706184861,22.128270153683,21.8049792188562,21.9985666049801,11016.6268717316,0.0,1.0
2023-07-14,24.95,25.2,24.63,25.06,22557,21.9545694717701,22.1745551378199,21.6729878192264,22.051363164832,25634.6247519753,0.0,1.0
2023-07-17,25.56,25.72,25.18,25.18,7710,22.4913344969316,22.6321253232035,22.1569562845359,22.1569562845359,8761.93451424081,0.0,1.0
2023-07-18,26.55,26.67,24.7083,25.64,12086,23.3624777344888,23.4680708541927,21.7418873298332,22.5617299100676,13734.9858027386,0.0,1.0
2023-07-19,26.16,26.78,25.89,26.42,19241,23.0193000954511,23.5648645472546,22.7817155761174,23.2480851881429,21866.1974044757,0.0,1.0
2023-07-20,27.1,27.1,25.49,25.53,21900,23.8464461997984,23.8464461997984,22.4297385104377,22.4649362170056,24887.9851960926,0.0,1.0
2023-07-21,26.5,27.37,26.47,26.9,13533,23.3184806012789,24.0840307191322,23.2920823213529,23.6704576669585,15379.411125969,0.0,1.0
2023-07-24,26.82,26.97,26.5,26.5,5455,23.6000622538226,23.7320536534525,23.3184806012789,23.3184806012789,6199.26754541941,0.0,1.0
2023-07-25,26.2,27.17,26.2,26.85,6436,23.0544978020191,23.9080421862923,23.0544978020191,23.6264605337486,7314.11290968273,0.0,1.0
2023-07-26,27.005,27.13,26.3001,26.45,8948,23.7628516466995,23.8728444797244,23.1425800627054,23.2744834680689,10168.8443623121,0.0,1.0
2023-07-27,26.68,27.19,26.5716,27.05,9763,23.4768702808347,23.9256410395763,23.3814844960355,23.8024490665884,11095.0410716645,0.0,1.0
2023-07-28,26.63,27.08,26.5319,26.91,8671,23.4328731476248,23.8288473465144,23.3465507722668,23.6792570936005,9854.05112490038,0.0,1.0
2023-07-31,26.39,26.96,26.38,26.61,6876,23.221686908217,23.7232542268105,23.212887481575,23.4152742943408,7814.14548896494,0.0,1.0
2023-08-01,26.1,26.79,25.8,26.2,8381,22.9665035355992,23.5736639738966,22.7025207363394,23.0544978020191,9524.48419764619,0.0,1.0
2023-08-02,26.07,26.4,26.05,26.05,10014,22.9401052556732,23.2304863348589,22.9225064023892,22.9225064023892,11380.2869293914,0.0,1.0
2023-08-03,26.77,27.09,26.0501,26.0501,20150,23.5560651206127,23.8376467731564,22.9225943966556,22.9225943966556,22899.2192557655,0.0,1.0
2023-08-04,26.8,27.13,26.76,26.76,6462,23.5824634005386,23.8728444797244,23.5472656939707,23.5472656939707,7343.66028936759,0.0,1.0
2023-08-07,27.34,27.5,27.12,27.13,6391,24.0576324392062,24.1984232654781,23.8640450530824,23.8728444797244,7262.97321407432,0.0,1.0
2023-08-08,27.49,27.66,26.5601,26.98,8842,24.1896238388361,24.3392140917499,23.3713651553972,23.7408530800945,10048.3819682123,0.0,1.0
2023-08-09,27.12,27.58,26.5601,26.5601,7107,23.8640450530824,24.268818678614,23.3713651553972,23.3713651553972,8076.66259308811,0.0,1.0
2023-08-10,27.14,27.4261,26.95,27.21,7932,23.8816439063664,24.1333955025937,23.7144548001685,23.9432398928603,9014.22367924228,0.0,1.0
2023-08-11,27.05,27.2,26.87,27.2,6983,23.8024490665884,23.9344404662183,23.6440593870326,23.9344404662183,7935.74432074496,0.0,1.0
2023-08-14,26.72,27.13,26.51,26.96,7752,23.5120679874027,23.8728444797244,23.3272800279209,23.7232542268105,8809.66489680865,0.0,1.0
2023-08-15,25.99,26.5,25.99,26.5,5866,22.8697098425373,23.3184806012789,22.8697098425373,23.3184806012789,6666.3434319762,0.0,1.0
2023-08-16,25.65,26.7332,25.56,26.12,10833,22.5705293367095,23.5236832305701,22.4913344969316,22.9841023888832,12311.0293894644,0.0,1.0
2023-08-17,25.95,25.98,25.5,25.71,7072,22.8345121359693,22.8609104158953,22.4385379370797,22.6233258965615,8036.88727428158,0.0,1.0
2023-08-18,25.57,25.6446,25.2,25.63,10066,22.5001339235736,22.5657776463229,22.1745551378199,22.5529304834256,11439.3816887611,0.0,1.0
2023-08-21,25.27,25.84,25.2401,25.41,7917,22.2361511243138,22.7377184429074,22.2098408386543,22.3593430973017,8997.17711403951,0.0,1.0
2023-08-22,24.83,25.6506,24.83,25.6506,11198,21.8489763520662,22.5710573023081,21.8489763520662,22.5710573023081,12725.8291427326,0.0,1.0
2023-08-23,24.72,24.7517,24.4807,24.5286,5267,21.7521826590043,21.7800768414594,21.5416123794614,21.5837616330766,5985.61726154427,0.0,1.0
2023-08-24,24.91,24.9636,24.56,24.6,10058,21.9193717652021,21.9665366920032,21.6113918327324,21.6465895393004,11430.2901873196,0.0,1.0
2023-08-25,24.99,25.22,24.815,24.95,4483,21.9897671783381,22.1921539911039,21.8357772121032,21.9545694717701,5094.65012027775,0.0,1.0
2023-08-28,25.08,25.47,24.91,24.91,5503,22.068962018116,22.4121396571537,21.9193717652021,21.9193717652021,6253.81655406837,0.0,1.0
2023-08-29,24.98,25.02,24.2503,25.0,9033,21.9809677516961,22.016165458264,21.3388735896299,21.9985666049801,10265.441565128,0.0,1.0
2023-08-30,25.12,25.43,24.92,25.43,2957,22.104159724684,22.3769419505857,21.9281711918441,22.3769419505857,3360.44622031258,0.0,1.0
2023-08-31,24.62,25.0,24.53,24.8001,10640,21.6641883925844,21.9985666049801,21.5849935528064,21.8226660664066,12091.6969171883,0.0,1.0
2023-09-01,24.71,25.06,24.4,24.54,10980,21.7433832323623,22.051363164832,21.4706010064605,21.5937929794484,12478.0857284519,0.0,1.0
2023-09-05,24.64,24.64,24.06,24.06,4411,21.6817872458683,21.6817872458683,21.1714205006328,21.1714205006328,5012.82660730432,0.0,1.0
2023-09-06,24.0,24.67,24.0,24.67,6412,21.1186239407809,21.7081855257943,21.1186239407809,21.7081855257943,7286.83840535823,0.0,1.0
2023-09-07,23.16,24.44,23.07,24.035,39401,20.3794721028535,21.5057987130285,20.3002772630756,21.1494219340278,44776.7810370431,0.0,1.0
2023-09-08,23.5,23.62,23.32,23.32,7902,20.6786526086813,20.7842457283852,20.5202629291254,20.5202629291254,8980.13054883667,0.0,1.0
2023-09-11,22.9,23.81,22.78,23.46,14457,20.1506870101617,20.951434834583,20.0450938904578,20.6434549021133,16429.4795424617,0.0,1.0
2023-09-12,23.54,23.64,22.99,22.99,9268,20.7138503152492,20.8018445816691,20.2298818499397,20.2298818499397,10532.504419972,0.0,1.0
2023-09-13,23.51,23.75,23.35,23.35,11489,20.6874520353233,20.8986382747311,20.5466612090514,20.5466612090514,13056.532507667,0.0,1.0
2023-09-14,23.58,23.7451,23.31,23.5,8795,20.7490480218172,20.8943265556765,20.5114635024834,20.6786526086813,9994.96939724356,0.0,1.0
2023-09-15,24.12,24.305,23.37,23.57,41734,21.2242170604848,21.3870064533616,20.5642600623354,20.7402485951752,47428.090144919,0.0,1.0
2023-09-18,23.48,24.14,23.48,23.95,4819,20.6610537553973,21.2418159137688,20.6610537553973,21.0746268075709,5476.49318082054,0.0,1.0
2023-09-19,23.34,23.985,23.23,23.985,7083,20.5378617824094,21.1054248008179,20.4410680893475,21.1054248008179,8049.38808876363,0.0,1.0
2023-09-20,23.43,23.705,23.39,23.42,6972,20.6170566221873,20.8590408548421,20.5818589156193,20.6082571955453,7923.2435062629,0.0,1.0
2023-09-21,23.53,23.55,23.3,23.31,9735,20.7050508886072,20.7226497418912,20.5026640758414,20.5114635024834,11063.2208166192,0.0,1.0
2023-09-22,23.28,23.66,23.28,23.64,7973,20.4850652225574,20.8194434349531,20.4850652225574,20.8018445816691,9060.81762412997,0.0,1.0
2023-09-25,23.28,23.45,23.25,23.28,9872,20.4850652225574,20.6346554754713,20.4586669426315,20.4850652225574,11218.9127788048,0.0,1.0
2023-09-26,23.2,24.43,23.175,23.25,14456,20.4146698094215,21.4969992863865,20.3926712428165,20.4586669426315,16428.3431047815,0.0,1.0
2023-09-27,23.37,23.95,23.2,23.95,10053,20.5642600623354,21.0746268075709,20.4146698094215,21.0746268075709,11424.6079989186,0.0,1.0
2023-09-28,23.3,23.49,23.22,23.45,6361,20.5026640758414,20.6698531820393,20.4322686627055,20.6346554754713,7228.88008366872,0.0,1.0
2023-09-29,23.5,23.56,23.33,23.33,7711,20.6786526086813,20.7314491685332,20.5290623557674,20.5290623557674,8763.07095192098,0.0,1.0
2023-10-02,23.08,23.86,23.08,23.5,18128,20.3090766897176,20.995431967793,20.3090766897176,20.6786526086813,20601.3422664277,0.0,1.0
2023-10-03,22.71,23.0,22.62,23.0,10409,19.9834979039639,20.2386812765817,19.904303064186,20.2386812765817,11829.1798130652,0.0,1.0
2023-10-04,23.18,23.36,22.39,22.88,14796,20.3970709561375,20.5554606356934,19.7019162514201,20.1330881568778,16814.731916045,0.0,1.0
2023-10-05,23.7,23.84,23.08,23.13,17753,20.8546411415211,20.977833114509,20.3090766897176,20.3530738229276,20175.1781363576,0.0,1.0
2023-10-06,24.01,24.71,22.4906,23.12,20569,21.4354032998926,22.0603421716096,20.07892884034,20.6408381629953,23039.5333873879,0.35,1.0
2023-10-09,23.87,24.16,23.8212,24.0,8071,21.3104155255492,21.5693187724034,21.2668483584923,21.4264756017252,9040.40419901831,0.0,1.0
2023-10-10,24.1,24.3,24.0,24.03,10191,21.515752583399,21.6943065467468,21.4264756017252,21.4532586962273,11415.0364505261,0.0,1.0
2023-10-11,23.4,24.21,23.1401,24.21,20608,20.8908137116821,21.6139572632403,20.6587828363117,21.6139572632403,23083.2176599392,0.0,1.0
2023-10-12,23.4,23.49,22.7913,23.435,12285,20.8908137116821,20.9711629951885,20.3473847242333,20.9220606552679,13760.5458536662,0.0,1.0
2023-10-13,23.23,23.91,23.15,23.45,8555,20.7390428428365,21.3461263182187,20.6676212574974,20.935452202519,9582.53722247575,0.0,1.0
2023-10-16,23.24,23.735,22.7385,22.7385,20334,20.7479705410039,21.1898916002895,20.3002464779095,20.3002464779095,22776.3076425274,0.0,1.0
2023-10-17,23.53,23.985,23.28,23.28,16426,21.0068737878581,21.4130840544741,20.7836813336734,20.7836813336734,18398.9195109744,0.0,1.0
2023-10-18,22.99,23.85,22.9,23.69,12109,20.5247780868193,21.2925601292144,20.4444288033128,21.1497169585362,13563.4065724089,0.0,1.0
2023-10-19,22.75,23.34,22.75,23.05,6867,20.310513330802,20.8372475226777,20.310513330802,20.5783442758236,7691.79229769035,0.0,1.0
2023-10-20,22.79,23.6899,22.75,23.13,20152,20.3462241234715,21.1496276815546,20.310513330802,20.6497658611627,22572.4477039546,0.0,1.0
2023-10-23,22.83,23.0969,22.81,22.81,10899,20.3819349161411,20.6202151802286,20.3640795198063,20.3640795198063,12208.0740137654,0.0,1.0
2023-10-24,22.77,23.173,22.72,22.84,6059,20.3283687271368,20.6881549632824,20.2837302362998,20.3908626143085,6786.74377919117,0.0,1.0
2023-10-25,22.76,22.76,22.33,22.75,10562,20.3194410289694,20.3194410289694,19.9355500077718,20.310513330802,11830.5970945399,0.0,1.0
2023-10-26,23.08,23.13,22.5203,22.975,7546,20.6051273703257,20.6497658611627,20.1054441038972,20.5113865395682,8452.34668390439,0.0,1.0
2023-10-27,22.67,23.1,22.58,22.652,8342,20.2390917454629,20.6229827666605,20.1587424619564,20.2230218887616,9343.95388777238,0.0,1.0
2023-10-30,23.39,23.39,22.4867,22.67,8379,20.8818860135147,20.8818860135147,20.0754470380547,20.2390917454629,9385.39794121849,0.0,1.0
2023-10-31,23.43,23.43,23.0764,23.09,8168,20.9175968061842,20.9175968061842,20.6019133989855,20.6140550684931,9149.05482562033,0.0,1.0
2023-11-01,23.42,23.5,23.26,23.45,6910,20.9086691080168,20.9800906933559,20.7658259373387,20.935452202519,7739.95700845207,0.0,1.0
2023-11-02,24.05,24.17,23.35,23.35,10430,21.4711140925621,21.5782464705707,20.8461752208451,20.8461752208451,11682.742633597,0.0,1.0
2023-11-03,24.78,24.89,23.63,24.47,9479,22.1228360587813,22.2210407386225,21.0961507695319,21.8460774155923,10617.5184490763,0.0,1.0
2023-11-06,24.29,24.7236,24.29,24.7236,6422,21.6853788485794,22.0724838411172,21.6853788485794,22.0724838411172,7193.34354678424,0.0,1.0
2023-11-07,23.82,24.79,23.5476,24.06,18527,21.2657770347123,22.1317637569486,21.0225865366327,21.4800417907295,20752.2696809828,0.0,1.0
2023-11-08,23.96,23.96,23.5,23.81,8159,21.3907648090556,21.3907648090556,20.9800906933559,21.2568493365449,9138.97383964696,0.0,1.0
2023-11-09,23.87,23.96,23.57,23.96,6743,21.3104155255492,21.3907648090556,21.0425845805276,21.3907648090556,7552.89871316819,0.0,1.0
2023-11-10,23.95,24.04,23.87,23.87,12269,21.3818371108883,21.4621863943947,21.3104155255492,21.3104155255492,13742.6241008246,0.0,1.0
2023-11-13,23.82,24.2,23.5,23.79,3416,21.2657770347123,21.6050295650729,20.9800906933559,21.2389939402101,3826.2942316747,0.0,1.0
2023-11-14,25.9,26.21,23.047,24.38,15372,23.1227382535284,23.3994968967174,20.5756659663734,21.7657281320858,17218.3240425362,0.0,1.0
2023-11-15,25.29,26.2099,24.65,25.88,9141,22.5781486653179,23.3994076197357,22.0067759826052,23.1048828571937,10238.9214202982,0.0,1.0
2023-11-16,25.03,25.03,24.4,24.995,5894,22.3460285129659,22.3460285129659,21.7835835284206,22.31478156938,6601.92570301251,0.0,1.0
2023-11-17,25.8,26.36,24.53,25.48,17223,23.0334612718546,23.5334123692282,21.8996436045966,22.7477749304982,19291.646824395,0.0,1.0
2023-11-20,25.09,25.99,24.6,25.99,15302,22.3995947019702,23.2030875370349,21.9621374917683,23.2030875370349,17139.9163738543,0.0,1.0
2023-11-21,24.91,25.11,24.51,25.04,4052,22.2388961349573,22.417450098305,21.8817882082619,22.3549562111333,4538.68390712702,0.0,1.0
2023-11-22,24.88,24.99,24.06,24.99,4239,22.2121130404551,22.3103177202964,21.4800417907295,22.3103177202964,4748.14439346285,0.0,1.0
2023-11-24,24.97,24.97,24.5,24.73,2650,22.2924623239616,22.2924623239616,21.8728605100945,22.0781975679443,2968.29031438465,0.0,1.0
2023-11-27,24.65,24.99,24.2,24.63,11483,22.0067759826052,22.3103177202964,21.6050295650729,21.9889205862705,12862.2179924827,0.0,1.0
2023-11-28,24.42,24.9,24.3401,24.8766,6142,21.8014389247554,22.2299684367899,21.730106616398,22.2090776230782,6879.71287205681,0.0,1.0
2023-11-29,25.32,25.53,24.65,24.65,14091,22.6049317598201,22.7924134213352,22.0067759826052,22.0067759826052,15783.4637056582,0.0,1.0
2023-11-30,24.99,26.25,24.8913,26.25,8239,22.3103177202964,23.4352076893869,22.2222013393843,23.4352076893869,9228.58260385476,0.0,1.0
2023-12-01,25.36,26.02,25.03,25.03,12763,22.6406425524896,23.2298706315371,22.3460285129659,22.3460285129659,14295.9582198081,0.0,1.0
2023-12-04,26.01,26.01,25.1,25.32,21108,23.2209429333697,23.2209429333697,22.4085224001376,22.6049317598201,23643.2724362382,0.0,1.0
2023-12-05,25.85,26.1,25.4301,26.08,9064,23.0780997626915,23.3012922168761,22.703225716643,23.2834368205414,10152.6729847481,0.0,1.0
2023-12-06,25.82,26.2,25.3573,25.98,10237,23.0513166681894,23.39056919855,22.6382320739844,23.1941598388675,11466.5614899455,0.0,1.0
2023-12-07,25.4,26.17,24.29,25.64,32702,22.6763533451592,23.3637861040478,21.6853788485794,22.8906181011764,36629.8225890592,0.0,1.0
2023-12-08,25.78,25.87,25.005,25.22,7919,23.0156058755198,23.0959551590263,22.3237092675474,22.5156547781462,8870.14754702343,0.0,1.0
2023-12-11,25.85,25.9127,25.16,25.16,14842,23.0780997626915,23.134076430201,22.4620885891419,22.4620885891419,16624.6659796593,0.0,1.0
2023-12-12,25.77,26.17,25.5,25.85,13696,23.0066781773524,23.3637861040478,22.765630326833,23.0780997626915,15341.020432382,0.0,1.0
2023-12-13,25.26,27.0,24.44,25.65,122724,22.5513655708158,24.1047850519408,21.8192943210902,22.8995457993438,137464.324733035,0.0,1.0
2023-12-14,26.09,26.185,25.73,25.76,22790,23.2923645187088,23.3771776512989,22.9709673846829,22.997750479185,25527.296703708,0.0,1.0
2023-12-15,26.53,26.95,26.12,26.29,75168,23.6851832380737,24.0601465611039,23.3191476132109,23.4709184820565,84196.3948496853,0.0,1.0
2023-12-18,26.99,27.0,26.13,26.82,25113,24.0958573537735,24.1047850519408,23.3280753113783,23.9440864849279,28129.3111943931,0.0,1.0
2023-12-19,27.57,27.67,26.631,27.0,32172,24.6136638474818,24.7029408291557,23.7753529895643,24.1047850519408,36036.1645261823,0.0,1.0
2023-12-20,27.99,29.16,27.335,27.7,23303,24.988627170512,26.0331678560961,24.4038629405483,24.7297239236578,26101.9129041908,0.0,1.0
2023-12-21,27.95,28.34,27.89,27.93,13939,24.9529163778425,25.3010966063705,24.8993501888381,24.9350609815077,15613.2070536633,0.0,1.0
2023-12-22,28.35,28.555,27.95,28.0,21508,25.3100243045379,25.4930421169693,24.9529163778425,24.9975548686794,24091.3162572774,0.0,1.0
2023-12-26,28.73,28.95,28.57,28.57,8872,25.6492768348985,25.845686194581,25.5064336642204,25.5064336642204,9937.61195064932,0.0,1.0
2023-12-27,28.74,29.05,28.22,28.73,15456,25.6582045330659,25.9349631762549,25.1939642283619,25.6492768348985,17312.4132449544,0.0,1.0
2023-12-28,28.8,29.01,28.46,28.51,11406,25.7117707220702,25.8992523835853,25.4082289843791,25.452867475216,12775.9695569326,0.0,1.0
2023-12-29,28.22,29.15,28.22,28.92,7499,25.1939642283619,26.0242401579287,25.1939642283619,25.8189031000789,8399.70153493226,0.0,1.0
2024-01-02,28.38,28.88,27.82,27.87,12113,25.33680739904,25.7831923074093,24.8368563016665,24.8814947925034,13567.8870106194,0.0,1.0
2024-01-03,28.11,28.83,27.93,28.31,36232,25.0957595485206,25.7385538165724,24.9350609815077,25.2743135118683,40583.8093097302,0.0,1.0
2024-01-04,28.72,28.95,28.31,28.31,34318,25.6403491367311,25.845686194581,25.2743135118683,25.2743135118683,38439.9196260576,0.0,1.0
2024-01-05,27.99,28.62,27.86,28.14,47887,25.3010966063705,25.8705746650348,25.1835852609318,25.4366866203382,52976.2464786809,0.35,1.0
2024-01-08,27.48,27.94,27.2501,27.89,10851,24.8400905588804,25.2558999350479,24.6322762641392,25.2107032637254,12004.2026132388,0.0,1.0
2024-01-09,26.4,27.175,26.33,27.15,30064,23.863842458313,24.5643908638127,23.8005671184614,24.5417925281514,33259.0864772289,0.0,1.0
2024-01-10,26.71,27.37,25.7705,26.3,32501,24.1440618205129,24.7406578819707,23.2948163663619,23.7734491156679,35955.0814793912,0.0,1.0
2024-01-11,26.2,26.7,25.7601,26.7,18272,23.6830557730228,24.1350224862484,23.2854154587269,24.1350224862484,20213.8779973366,0.0,1.0
2024-01-12,26.07,26.4,25.98,26.4,8057,23.5655444275841,23.863842458313,23.4841904192035,23.863842458313,8913.26702192102,0.0,1.0
2024-01-16,25.52,25.8,25.28,25.8,16843,23.0683810430359,23.3214824024423,22.8514370206876,23.3214824024423,18633.0093645545,0.0,1.0
2024-01-17,25.59,25.59,24.5,25.14,17083,23.1316563828875,23.1316563828875,22.1463689480556,22.7248863409844,18898.5156429784,0.0,1.0
2024-01-18,25.52,25.8554,25.5,25.565,6361,23.0683810430359,23.3715603142677,23.0503023745069,23.1090580472262,7037.02265439241,0.0,1.0
2024-01-19,25.89,25.955,24.975,25.74,15435,23.4028364108229,23.4615920835422,22.57573732562,23.2672463968552,17075.3725311345,0.0,1.0
2024-01-22,26.68,26.84,25.9775,26.0,10807,24.1169438177194,24.2615731659516,23.4819305856374,23.5022690877325,11955.5264621944,0.0,1.0
2024-01-23,26.13,26.87,26.13,26.87,10203,23.6197804331712,24.2886911687451,23.6197804331712,24.2886911687451,11287.3356614944,0.0,1.0
2024-01-24,26.17,26.17,25.9101,26.16,9366,23.6559377702292,23.6559377702292,23.4210054726945,23.6468984359647,10361.3825154912,0.0,1.0
2024-01-25,26.37,26.45,25.3537,26.45,20907,23.8367244555195,23.9090391296356,22.9180569142171,23.9090391296356,23128.9156791985,0.0,1.0
2024-01-26,26.39,26.5,26.311,26.45,8487,23.8548031240485,23.9542358009581,23.7833923833588,23.9090391296356,9388.96577076377,0.0,1.0
2024-01-29,26.22,26.76,26.05,26.3628,10153,23.7011344415518,24.1892584918355,23.5474657590551,23.830216134849,11232.0218534894,0.0,1.0
2024-01-30,25.87,26.205,25.5701,26.05,5012,23.3847577422938,23.687575440155,23.1136681077011,23.5474657590551,5544.6561144183,0.0,1.0
2024-01-31,25.0,26.6185,25.0,25.5338,16113,22.5983356612813,24.0613519119926,22.5983356612813,23.0808553243209,17825.4277676819,0.0,1.0
2024-02-01,24.75,25.22,23.62,25.22,26133,22.3723523046684,22.7972010151005,21.3509075327785,22.7972010151005,28910.3148918782,0.0,1.0
2024-02-02,24.69,25.13,24.2384,24.44,11157,22.3181162990814,22.7158470067199,21.909899963696,22.0921329424686,12342.7231182292,0.0,1.0
2024-02-05,24.3,24.7,24.3,24.7,12248,21.9655822627654,22.3271556333459,21.9655822627654,22.3271556333459,13549.6704088977,0.0,1.0
2024-02-06,24.0,24.71,23.641,24.615,18285,21.69440223483,22.3361949676104,21.369890134734,22.2503212920975,20228.2595874179,0.0,1.0
2024-02-07,23.35,24.22,22.13,23.96,20077,21.1068455076367,21.8932675886493,20.0040467273662,21.658244897772,22210.706466316,0.0,1.0
2024-02-08,23.8,23.92,23.35,23.4,8115,21.5136155495398,21.6220875607139,21.1068455076367,21.1520421789593,8977.43103920677,0.0,1.0
2024-02-09,24.51,24.74,23.99,23.99,11774,22.1554082823201,22.3633129704039,21.6853629005655,21.6853629005655,13025.2955090106,0.0,1.0
2024-02-12,24.91,25.44,23.86,23.86,18013,22.5169816529006,22.9960663689198,21.5678515551268,21.5678515551268,19927.3524718709,0.0,1.0
2024-02-13,23.44,24.52,23.34,24.52,30038,21.1881995160173,22.1644476165847,21.0978061733722,22.1644476165847,33230.3232970664,0.0,1.0
2024-02-14,23.89,23.93,23.18,23.82,19925,21.5949695579204,21.6311268949784,20.95317682514,21.5316942180688,22042.5524899809,0.0,1.0
2024-02-15,24.88,25.195,23.87,23.89,16451,22.4898636501071,22.7746026794393,21.5768908893913,21.5949695579204,18199.3491097956,0.0,1.0
2024-02-16,24.7,25.005,24.6545,24.82,10728,22.3271556333459,22.6028553284135,22.2860266624423,22.43562764452,11868.1306455466,0.0,1.0
2024-02-20,24.08,24.5,23.92,24.5,16107,21.7667169089461,22.1463689480556,21.6220875607139,22.1463689480556,17818.7901107214,0.0,1.0
2024-02-21,23.43,23.92,23.2101,23.665,14736,21.1791601817528,21.6220875607139,20.9803852212762,21.3915845369688,16302.085495225,0.0,1.0
2024-02-22,23.36,23.7102,22.945,23.26,17778,21.1158848419012,21.4324423278444,20.7407524699239,21.0254914992561,19667.3775742475,0.0,1.0
2024-02-23,23.44,24.2199,23.2,23.43,10934,21.1881995160173,21.8931771953066,20.971255493669,21.1791601817528,12096.0235345271,0.0,1.0
2024-02-26,23.12,23.61,23.06,23.22,5601,20.8989408195529,21.341868198514,20.8447048139658,20.989334162198,6196.25277271685,0.0,1.0
2024-02-27,23.14,23.28,22.9536,23.11,5958,20.9170194880819,21.0435701677851,20.7485262973914,20.8899014852884,6591.19336187235,0.0,1.0
2024-02-28,22.95,23.3087,22.95,23.02,7369,20.7452721370562,21.0695130571243,20.7452721370562,20.8085474769078,8152.14902377262,0.0,1.0
2024-02-29,23.62,24.1599,23.3,23.36,9584,21.3509075327785,21.8389411897196,21.0616488363141,21.1158848419012,10602.5507183928,0.0,1.0
2024-03-01,23.1,23.5363,23.05,23.51,12190,20.8808621510239,21.2752483049846,20.8356654797013,21.2514748558689,13485.5063916119,0.0,1.0
2024-03-04,23.115,23.62,23.01,23.62,5874,20.8944211524206,21.3509075327785,20.7995081426433,21.3509075327785,6498.266164424,0.0,1.0
2024-03-05,23.29,23.3915,23.05,23.171,9221,21.0526095020496,21.1443587448344,20.8356654797013,20.9450414243019,10200.9724722768,0.0,1.0
2024-03-06,23.43,23.49,23.16,23.49,8253,21.1791601817528,21.2333961873399,20.935098156611,21.2333961873399,9130.09714930051,0.0,1.0
2024-03-07,23.36,23.55,23.25,23.3112,12457,21.1158848419012,21.2876321929269,21.0164521649916,21.0717728906904,13780.8821263585,0.0,1.0
2024-03-08,23.14,23.474,22.875,23.46,17913,20.9170194880819,21.2189332525166,20.6774771300724,21.2062781845463,19816.7248558609,0.0,1.0
2024-03-11,23.25,23.25,22.88,23.06,9775,21.0164521649916,21.0164521649916,20.6819967972046,20.8447048139658,10813.8494649718,0.0,1.0
2024-03-12,23.26,23.5,22.9,23.05,20510,21.0254914992561,21.2424355216044,20.7000754657336,20.8356654797013,22689.7240436391,0.0,1.0
2024-03-13,23.095,23.2,23.0,23.2,13680,20.8763424838916,20.971255493669,20.7904688083788,20.971255493669,15133.8578701601,0.0,1.0
2024-03-14,22.61,23.2725,22.55,23.2725,17087,20.4379347720628,21.0367906670867,20.3836987664757,21.0367906670867,18902.9407476187,0.0,1.0
2024-03-15,23.13,23.13,22.61,22.61,29327,20.9079801538174,20.9079801538174,20.4379347720628,20.4379347720628,32443.7609472357,0.0,1.0
2024-03-18,22.74,23.01,22.71,22.87,15418,20.5554461175014,20.7995081426433,20.5283281147079,20.6729574629401,17056.5658364129,0.0,1.0
2024-03-19,22.84,22.98,22.7,22.7,9733,20.6458394601466,20.7723901398497,20.5192887804434,20.5192887804434,10767.3858662476,0.0,1.0
2024-03-20,22.98,23.37,22.75,22.75,14893,20.7723901398497,21.1249241761657,20.5644854517659,20.5644854517659,16475.7708523607,0.0,1.0
2024-03-21,23.17,23.25,22.89,22.89,29180,20.9441374908755,21.0164521649916,20.6910361314691,20.6910361314691,32281.138351701,0.0,1.0
2024-03-22,23.12,23.23,23.08,23.17,12232,20.8989408195529,20.9983734964625,20.8627834824949,20.9441374908755,13531.9699903361,0.0,1.0
2024-03-25,23.26,23.375,23.26,23.375,4845,21.0254914992561,21.129443843298,21.0254914992561,21.129443843298,5359.90799568168,0.0,1.0
2024-03-26,23.11,23.5,22.7534,23.22,15842,20.8899014852884,21.2424355216044,20.5675588254159,20.989334162198,17525.626928295,0.0,1.0
2024-03-27,23.89,23.97,23.21,23.36,17478,21.5949695579204,21.6672842320365,20.9802948279335,21.1158848419012,19335.4947262176,0.0,1.0
2024-03-28,24.64,24.68,23.5436,23.89,50135,22.2729196277588,22.3090769648169,21.2818470189977,21.5949695579204,55463.1552865844,0.0,1.0
2024-04-01,24.39,24.5823,23.4501,23.4501,14296,22.046936271146,22.2207626690526,21.1973292436245,21.1973292436245,15815.3239847813,0.0,1.0
2024-04-02,23.57,24.6,23.445,24.49,30031,21.305710861456,22.2367622907008,21.1927191831496,22.1373296137911,33222.5793639456,0.0,1.0
2024-04-03,23.63,24.8299,23.26,23.26,14708,21.359946867043,22.4445765854419,21.0254914992561,21.0254914992561,16271.1097627423,0.0,1.0
2024-04-04,23.86,24.1703,23.65,23.94,8596,21.5678515551268,21.8483420973547,21.3780255355721,21.6401662292429,9509.54987221462,0.0,1.0
2024-04-05,24.03,24.31,23.8,24.31,19180,21.7215202376235,21.9746215970299,21.5136155495398,21.9746215970299,21218.3767507069,0.0,1.0
2024-04-08,23.67,24.052,23.5,23.5,20022,21.712480903359,22.0628893404137,21.556539975874,21.556539975874,21827.1114254236,0.35,1.0
2024-04-09,23.56,23.89,23.56,23.83,15771,21.6115779502805,21.9142868095162,21.6115779502805,21.8592488351097,17192.8565722883,0.0,1.0
2024-04-10,22.69,23.44,22.07,23.4,30855,20.8135273213864,21.5015020014675,20.2448015858527,21.4648100185298,33636.7756983042,0.0,1.0
2024-04-11,22.58,22.8,22.26,22.66,15365,20.7126243683079,20.914430274465,20.4190885048066,20.7860083341832,16750.2530742,0.0,1.0
2024-04-12,22.31,22.5027,22.08,22.35,15372,20.4649534834787,20.6417171112808,20.2539745815871,20.5016454664163,16757.8841689947,0.0,1.0
2024-04-15,22.23,22.23,22.0,22.11,7323,20.3915695176034,20.3915695176034,20.1805906157118,20.2814935687904,7983.2153115761,0.0,1.0
2024-04-16,22.02,22.27,21.7701,22.2,11446,20.1989366071806,20.428261500541,19.9697034437776,20.3640505304001,12477.9301456098,0.0,1.0
2024-04-17,22.24,22.71,22.09,22.34,10522,20.4007425133378,20.8318733128552,20.2631475773215,20.4924724706819,11470.6256327194,0.0,1.0
2024-04-18,22.16,23.0,22.0001,22.2264,15851,20.3273585474624,21.0978901891533,20.1806823456692,20.388267239139,17280.0690842269,0.0,1.0
2024-04-19,22.99,23.2999,22.2895,22.36,20784,21.0887171934188,21.3729883312284,20.4461488422231,20.5108184621507,22657.8106016385,0.0,1.0
2024-04-22,22.86,23.47,22.86,23.3,24478,20.9694682488715,21.5290209886707,20.9694682488715,21.3730800611857,26684.8483404015,0.0,1.0
2024-04-23,22.52,22.7501,22.51,22.7211,11344,20.6575863939014,20.8686570257502,20.648413398167,20.8420553381204,12366.7341928881,0.0,1.0
2024-04-24,22.74,22.74,22.2138,22.48,7674,20.8593923000585,20.8593923000585,20.3767092645136,20.6208944109637,8365.86020770656,0.0,1.0
2024-04-25,22.4,22.795,22.12,22.49,15328,20.5475104450884,20.9098437765978,20.2906665645248,20.6300674066981,16709.9172874285,0.0,1.0
2024-04-26,22.55,23.0,22.15,22.51,9406,20.6851053811046,21.0978901891533,20.318185551728,20.648413398167,10254.0110911764,0.0,1.0
2024-04-29,22.3,22.4,22.16,22.4,10740,20.4557804877443,20.5475104450884,20.3273585474624,20.5475104450884,11708.2797277519,0.0,1.0
2024-04-30,22.08,22.18,21.7874,22.01,18449,20.2539745815871,20.3457045389313,19.9855727263982,20.1897636114462,20112.2954094317,0.0,1.0
2024-05-01,22.555,22.62,22.2392,22.2392,11245,20.6896918789718,20.7493163512455,20.400008673679,20.400008673679,12258.8087093641,0.0,1.0
2024-05-02,22.78,23.0,22.66,22.935,10001,20.8960842829961,21.0978901891533,20.7860083341832,21.0382657168796,10902.6541487195,0.0,1.0
2024-05-03,23.09,23.15,22.86,23.0,6846,21.180447150763,21.2354851251695,20.9694682488715,21.0978901891533,7463.21070914244,0.0,1.0
2024-05-06,23.06,23.2,22.42,22.85,6168,21.1529281635597,21.2813501038416,20.5658564365572,20.960295253137,6724.08467046315,0.0,1.0
2024-05-07,23.0,23.25,23.0,23.13,11167,21.0978901891533,21.3272150825136,21.0978901891533,21.2171391337007,12173.776510224,0.0,1.0
2024-05-08,23.28,23.28,23.14,23.2,10820,21.3547340697169,21.3547340697169,21.2263121294351,21.2813501038416,11795.4922396905,0.0,1.0
2024-05-09,23.79,23.79,23.0769,23.0769,13576,21.822556852172,21.822556852172,21.1684305263509,21.1684305263509,14799.963275974,0.0,1.0
2024-05-10,23.48,23.82,23.4101,23.81,8023,21.5381939844052,21.8500758393753,21.4740747442216,21.8409028436408,8746.32479103852,0.0,1.0
2024-05-13,23.3,23.6216,23.3,23.34,12509,21.3730800611857,21.6680836040045,21.3730800611857,21.4097720441234,13636.7663979934,0.0,1.0
2024-05-14,23.36,23.58,23.36,23.56,6840,21.4281180355922,21.6299239417493,21.4281180355922,21.6115779502805,7456.66977074705,0.0,1.0
2024-05-15,23.88,23.88,23.37,23.66,9246,21.9051138137817,21.9051138137817,21.4372910313266,21.7033079076246,10079.5860672993,0.0,1.0
2024-05-16,23.98,24.0,23.4801,23.81,12039,21.9968437711259,22.0151897625947,21.5382857143625,21.8409028436408,13124.3928903543,0.0,1.0
2024-05-17,24.32,24.4,23.5441,24.07,15861,22.308725626096,22.3821095919713,21.5969928870628,22.0794007327356,17290.9706482191,0.0,1.0
2024-05-20,24.21,24.31,24.2,24.2,5108,22.2078226730174,22.2995526303616,22.198649677283,22.198649677283,5568.51888727719,0.0,1.0
2024-05-21,24.52,24.63,24.32,24.5,9760,22.4921855407843,22.5930884938628,22.308725626096,22.4738395493154,10639.9264565046,0.0,1.0
2024-05-22,24.6,24.72,24.57,24.575,9791,22.5655695066596,22.6756454554725,22.5380505194563,22.5426370173235,10673.7213048808,0.0,1.0
2024-05-23,24.45,24.673,24.21,24.59,21022,22.4279745706434,22.6325323755208,22.2078226730174,22.5563965109252,22917.2678246556,0.0,1.0
2024-05-24,24.5,24.76,24.41,24.5314,7574,22.4738395493154,22.7123374384102,22.3912825877057,22.5026427559215,8256.84456778337,0.0,1.0
2024-05-28,24.28,24.5,24.09,24.5,14922,22.2720336431583,22.4738395493154,22.0977467242044,22.4738395493154,16267.3137893403,0.0,1.0
2024-05-29,23.43,24.03,23.43,24.0,11057,21.4923290057331,22.042708749798,21.4923290057331,22.0151897625947,12053.8593063085,0.0,1.0
2024-05-30,23.94,24.0,23.64,23.64,10909,21.9601517881882,22.0151897625947,21.6849619161558,21.6849619161558,11892.5161592222,0.0,1.0
2024-05-31,24.16,24.56,23.9,23.9,9552,22.1619576943453,22.5288775237219,21.9234598052506,21.9234598052506,10413.1739254643,0.0,1.0
2024-06-03,23.62,24.43,23.6056,24.43,10464,21.666615924687,22.4096285791745,21.6534068108294,22.4096285791745,11407.3965615639,0.0,1.0
2024-06-04,23.46,23.915,23.33,23.59,11143,21.5198479929363,21.9372192988522,21.4005990483889,21.6390969374837,12147.6127566425,0.0,1.0
2024-06-05,23.49,23.6465,23.4,23.6465,9295,21.5473669801396,21.6909243633832,21.4648100185298,21.6909243633832,10133.0037308617,0.0,1.0
2024-06-06,23.37,23.78,23.33,23.42,8421,21.4372910313266,21.8133838564376,21.4005990483889,21.4831560099987,9180.20703793289,0.0,1.0
2024-06-07,23.31,23.5999,23.13,23.33,8012,21.3822530569201,21.6481782032608,21.2171391337007,21.4005990483889,8734.33307064699,0.0,1.0
2024-06-10,23.1,23.3,22.76,23.3,8046,21.1896201464974,21.3730800611857,20.8777382915273,21.3730800611857,8771.39838822088,0.0,1.0
2024-06-11,22.7,23.19,22.3392,22.82,17441,20.8227003171208,21.2721771081071,20.4917386310232,20.9327762659338,19013.4177590058,0.0,1.0
2024-06-12,23.47,23.985,22.925,23.27,11249,21.5290209886707,22.0014302689931,21.0290927211452,21.3455610739825,12263.1693349611,0.0,1.0
2024-06-13,23.4,23.6852,23.22,23.5,10814,21.4648100185298,21.7264238568753,21.2996960953104,21.556539975874,11788.9513012951,0.0,1.0
2024-06-14,23.04,23.21,22.74,23.2,7539,21.1345821720909,21.290523099576,20.8593923000585,21.2813501038416,8218.68909381025,0.0,1.0
2024-06-17,23.45,23.625,23.0001,23.625,9682,21.5106749972019,21.6712024225542,21.0979819191106,21.6712024225542,10554.8942573645,0.0,1.0
2024-06-18,23.17,23.72,23.17,23.28,11169,21.2538311166383,21.7583458820311,21.2538311166383,21.3547340697169,12175.9568230225,0.0,1.0
2024-06-20,23.09,23.2,22.96,23.0,6357,21.180447150763,21.2813501038416,21.0611982062156,21.0978901891533,6930.12422991798,0.0,1.0
2024-06-21,22.71,23.31,22.71,23.18,30123,20.8318733128552,21.3822530569201,20.8318733128552,21.2630041123727,32838.7812140664,0.0,1.0
2024-06-24,23.2,23.77,23.1,23.1,11246,21.2813501038416,21.8042108607032,21.1896201464974,21.1896201464974,12259.8988657633,0.0,1.0
2024-06-25,22.94,23.46,22.94,23.18,9534,21.0428522147468,21.5198479929363,21.0428522147468,21.2630041123727,10393.5511102781,0.0,1.0
2024-06-26,23.53,23.83,22.76,22.76,19035,21.5840589630772,21.8592488351097,20.8777382915273,20.8777382915273,20751.1270593816,0.0,1.0
2024-06-27,24.24,24.24,23.54,23.54,16199,22.2353416602207,22.2353416602207,21.5932319588116,21.5932319588116,17659.4435111595,0.0,1.0
2024-06-28,24.85,24.85,24.01,24.49,153709,22.7948944000199,22.7948944000199,22.0243627583291,22.464666553581,167566.849969556,0.0,1.0
2024-07-01,24.68,24.84,23.6101,24.65,21956,22.6389534725349,22.7857214042855,21.6575346589099,22.6114344853316,23935.4739015383,0.0,1.0
2024-07-02,25.11,25.11,24.4301,24.4301,14590,23.0333922891147,23.0333922891147,22.4097203091319,22.4097203091319,15905.3818647953,0.0,1.0
2024-07-03,24.23,25.2,24.23,24.6,12784,22.2261686644862,23.1159492507244,22.2261686644862,22.5655695066596,13936.5594077822,0.0,1.0
2024-07-05,23.4,24.29,23.325,24.21,44760,21.4648100185298,22.2812066388927,21.3960125505217,22.2078226730174,48795.4004296256,0.0,1.0
2024-07-08,23.99,24.03,23.615,23.68,12404,22.0060167668603,22.042708749798,21.6620294268197,21.7216538990934,13522.299976074,0.0,1.0
2024-07-09,23.76,23.91,23.54,23.54,8198,22.1252657114077,22.2649454191817,21.9204021400058,21.9204021400058,8803.71257641303,0.36,1.0
2024-07-10,23.48,23.82,23.43,23.82,14871,21.8645302568961,22.1811375945173,21.8179703543048,22.1811375945173,15969.7499053231,0.0,1.0
2024-07-11,25.12,25.6,23.55,23.8,29033,23.3916950618923,23.8386701267692,21.929714120524,22.1625136334808,31178.1150562332,0.0,1.0
2024-07-12,24.72,25.49,24.67,25.49,21052,23.0192158411615,23.7362383410683,22.9726559385702,23.7362383410683,22607.4356133993,0.0,1.0
2024-07-15,25.76,25.83,24.71,24.71,27209,23.9876618150615,24.0528456786894,23.0099038606433,23.0099038606433,29219.3480716788,0.0,1.0
2024-07-16,27.05,27.19,25.855,26.11,32946,25.1889073019183,25.319275029174,24.0761256299851,24.313581133201,35380.2286585147,0.0,1.0
2024-07-17,27.6,27.73,26.59,26.85,30358,25.7010662304231,25.8221219771606,24.7605561980779,25.0026676915529,32601.0132220964,0.0,1.0
2024-07-18,27.38,28.37,27.34,27.34,19236,25.4962026590211,26.4180887303298,25.4589547369481,25.4589547369481,20657.2597121105,0.0,1.0
2024-07-19,27.35,27.7058,27.08,27.6,24669,25.4682667174663,25.7995869843064,25.2168432434731,25.7010662304231,26491.6791348541,0.0,1.0
2024-07-22,27.85,28.15,27.0,27.37,31867,25.9338657433798,26.2132251589279,25.1423473993269,25.4868906785029,34221.5063030683,0.0,1.0
2024-07-23,28.11,28.72,27.56,27.56,29078,26.1759772368548,26.7440080484692,25.66381830835,25.66381830835,31226.4398996021,0.0,1.0
2024-07-24,27.86,28.54,27.711,27.89,26331,25.9431777238981,26.5763923991404,25.8044292141759,25.9711136654529,28276.4766832802,0.0,1.0
2024-07-25,29.24,29.6,27.92,27.92,30826,27.2282310354192,27.5634623340769,25.9990496070077,25.9990496070077,33103.5915931335,0.0,1.0
2024-07-26,29.42,29.75,29.0,29.61,17873,27.3958466847481,27.703142041851,27.0047435029808,27.5727743145952,19193.5539007356,0.0,1.0
2024-07-29,28.08,29.44,28.045,29.44,9723,26.1480412953,27.4144706457846,26.1154493634861,27.4144706457846,10441.3878239161,0.0,1.0
2024-07-30,28.22,28.23,26.87,26.87,19097,26.2784090225558,26.287721003074,25.0212916525894,25.0212916525894,20507.9896403708,0.0,1.0
2024-07-31,28.15,28.865,27.85,27.85,22835,26.2132251589279,26.8790317659841,25.9338657433798,25.9338657433798,24522.1732962176,0.0,1.0
2024-08-01,26.71,28.34,26.53,28.34,19784,24.8722999642971,26.390152788775,24.7046843149683,26.390152788775,21245.7489158033,0.0,1.0
2024-08-02,25.65,26.22,25.65,25.9,16209,23.8852300293606,24.4160129189019,23.8852300293606,24.1180295423173,17406.6085814929,0.0,1.0
2024-08-05,24.4,24.9,24.11,24.9,23392,22.7212324645769,23.1868314904904,22.4511850295471,23.1868314904904,25120.3274685843,0.0,1.0
2024-08-06,24.55,24.75,24.27,24.35,12999,22.860912172351,23.0471517827163,22.6001767178394,22.6746725619856,13959.436421175,0.0,1.0
2024-08-07,24.03,24.65,24.03,24.65,8606,22.376689185401,22.9540319775336,22.376689185401,22.9540319775336,9241.85782295809,0.0,1.0
2024-08-08,24.68,24.7,24.465,24.52,6929,22.9819679190885,23.000591880125,22.7817603379457,22.8329762307961,7440.95199340886,0.0,1.0
2024-08-09,23.96,24.575,23.96,24.575,14304,22.3115053217731,22.8841921236466,22.3115053217731,22.8841921236466,15360.8568788744,0.0,1.0
2024-08-12,23.51,23.83,23.28,23.83,21903,21.892466198451,22.1904495750356,21.6782906465308,22.1904495750356,23521.3120957763,0.0,1.0
2024-08-13,24.02,24.02,23.36,24.0,8534,22.3673772048827,22.3673772048827,21.7527864906769,22.3487532438461,9164.5380735678,0.0,1.0
2024-08-14,24.01,24.47,23.9266,24.47,7026,22.3580652243644,22.7864163282048,22.2804033068421,22.7864163282048,7545.11887800415,0.0,1.0
2024-08-15,24.86,25.1035,24.63,24.63,13228,23.1495835684173,23.3763302940372,22.9354080164971,22.9354080164971,14205.3561796526,0.0,1.0
2024-08-16,25.13,25.5099,24.83,24.83,12344,23.4010070424106,23.7547691822996,23.1216476268625,23.1216476268625,13256.0414788049,0.0,1.0
2024-08-19,25.92,26.22,25.43,25.45,8258,24.1366535033538,24.4160129189019,23.6803664579586,23.6989904189952,8868.14570090498,0.0,1.0
2024-08-20,25.09,25.93,25.02,25.83,17349,23.3637591203375,24.1459654838721,23.2985752567096,24.0528456786894,18630.8379468394,0.0,1.0
2024-08-21,25.78,25.98,25.35,25.49,20314,24.0062857760981,24.1925253864635,23.6058706138125,23.7362383410683,21814.9081821486,0.0,1.0
2024-08-22,25.87,26.145,25.67,26.0,10623,24.0900936007625,24.3461730650149,23.9038539903971,24.2111493475,11407.8846912949,0.0,1.0
2024-08-23,27.61,27.97,26.16,26.16,26325,25.7103782109413,26.045609509599,24.3601410357923,24.3601410357923,28270.0333708311,0.0,1.0
2024-08-26,27.34,28.15,27.34,27.99,14204,25.4589547369481,26.2132251589279,25.4589547369481,26.0642334706356,15253.4683380545,0.0,1.0
2024-08-27,26.86,27.3,26.76,27.3,9017,25.0119796720711,25.421706814875,24.9188598668885,25.421706814875,9683.2247257278,0.0,1.0
2024-08-28,27.22,27.39,26.9,27.0,8673,25.3472109707288,25.5055146395394,25.0492275941442,25.1423473993269,9313.80814530744,0.0,1.0
2024-08-29,27.71,27.81,27.5,27.62,11840,25.803498016124,25.8966178213067,25.6079464252404,25.7196901914596,12714.8032330728,0.0,1.0
2024-08-30,27.89,27.89,27.31,27.31,5643,25.9711136654529,25.9711136654529,25.4310187953933,25.4310187953933,6059.93535846532,0.0,1.0
2024-09-03,27.26,27.385,27.01,27.26,9655,25.3844588928019,25.5008586492803,25.1516593798452,25.3844588928019,10368.3636161586,0.0,1.0
2024-09-04,26.74,27.41,26.74,27.23,14892,24.9002359058519,25.524138600576,24.9002359058519,25.3565229512471,15992.3014988952,0.0,1.0
2024-09-05,26.4,26.77,26.31,26.57,6971,24.5836285682308,24.9281718474067,24.4998207435663,24.7419322370413,7486.05518055321,0.0,1.0
2024-09-06,26.03,27.025,25.9642,27.025,9432,24.2390852890548,25.1656273506226,24.1778124572446,25.1656273506226,10128.8871701302,0.0,1.0
2024-09-09,25.94,26.18,25.94,26.15,10875,24.1552774643904,24.3787649968288,24.1552774643904,24.350829055274,11678.503814161,0.0,1.0
2024-09-10,26.08,26.08,25.7295,25.7295,6280,24.2856451916461,24.2856451916461,23.9592602744808,23.9592602744808,6744.00036348792,0.0,1.0
2024-09-11,25.91,25.9289,25.41,25.41,8657,24.1273415228356,24.1449411660151,23.6617424969221,23.6617424969221,9296.62597877624,0.0,1.0
2024-09-12,26.31,26.31,26.0,26.0,7862,24.4998207435663,24.4998207435663,24.2111493475,24.2111493475,8442.88707925828,0.0,1.0
2024-09-13,26.77,26.91,26.65,26.85,13893,24.9281718474067,25.0585395746625,24.8164280811875,25.0026676915529,14919.4899761047,0.0,1.0
2024-09-16,27.0,27.01,26.65,26.935,17370,25.1423473993269,25.1516593798452,24.8164280811875,25.0818195259582,18653.3895404116,0.0,1.0
2024-09-17,27.29,27.64,27.25,27.36,25784,25.4123948343567,25.7383141524961,25.3751469122836,25.4775786979846,27689.0613649956,0.0,1.0
2024-09-18,27.17,27.4,26.9,27.36,39055,25.3006510681375,25.5148266200577,25.0492275941442,25.4775786979846,41940.5946172007,0.0,1.0
2024-09-19,27.1,27.77,26.82,27.77,22195,25.2354672045096,25.8593698992336,24.9747317499981,25.8593698992336,23834.8866349704,0.0,1.0
2024-09-20,26.36,26.56,26.17,26.25,95813,24.5463806461577,24.7326202565231,24.3694530163106,24.4439488604567,102892.182615743,0.0,1.0
2024-09-23,26.25,26.44,25.99,26.44,12459,24.4439488604567,24.6208764903038,24.2018373669817,24.6208764903038,13379.5383007478,0.0,1.0
2024-09-24,26.25,26.33,26.03,26.25,14699,24.4439488604567,24.5184447046029,24.2390852890548,24.4439488604567,15785.0416151129,0.0,1.0
2024-09-25,26.03,26.25,25.83,26.12,13819,24.2390852890548,24.4439488604567,24.0528456786894,24.3228931137192,14840.022455898,0.0,1.0
2024-09-26,25.99,26.25,25.805,26.25,14494,24.2018373669817,24.4439488604567,24.0295657273937,24.4439488604567,15564.8951064321,0.0,1.0
2024-09-27,26.12,26.25,25.955,26.2,15239,24.3228931137192,24.4439488604567,24.1692454351678,24.3973889578654,16364.9397355402,0.0,1.0
2024-09-30,26.32,26.332,25.9228,25.9228,12891,24.5091327240846,24.5203071007065,24.139260857899,24.139260857899,13843.4567970896,0.0,1.0
2024-10-01,25.58,26.03,25.3898,26.03,14143,23.8200461657327,24.2390852890548,23.6429322962752,24.2390852890548,15187.9613281544,0.0,1.0
2024-10-02,25.6,25.76,25.41,25.41,12448,23.8386701267692,23.9876618150615,23.6617424969221,23.6617424969221,13367.7255612576,0.0,1.0
2024-10-03,25.62,25.79,25.45,25.6,9951,23.8572940878058,24.0155977566163,23.6989904189952,23.8386701267692,10686.2336969854,0.0,1.0
2024-10-04,26.07,26.49,25.93,26.06,8984,24.2763332111279,24.6674363928952,24.1459654838721,24.2670212306096,9647.78650725722,0.0,1.0
2024-10-07,26.11,26.26,25.895,26.0,17137,24.313581133201,24.453260840975,24.1133735520582,24.2111493475,18403.1742403013,0.0,1.0
2024-10-08,25.57,25.8585,25.4001,25.85,18655,24.1459654838721,24.4183984538407,23.9855274887329,24.4103718325418,19755.1988682585,0.36,1.0
2024-10-09,25.64,25.76,25.42,25.42,8563,24.2120670710395,24.3253840776123,24.0043192256562,24.0043192256562,9068.01221704091,0.0,1.0
2024-10-10,25.32,25.41,25.27,25.29,11609,23.9098883868456,23.9948761417751,23.8626729674403,23.8815591352024,12293.6533723727,0.0,1.0
2024-10-11,26.23,26.23,25.91,26.04,8429,24.7692090200221,24.7692090200221,24.4670303358282,24.589790426282,8926.10942163234,0.0,1.0
2024-10-14,26.28,26.35,26.01,26.21,9143,24.8164244394274,24.8825260265948,24.5614611746388,24.75032285226,9682.21834642122,0.0,1.0
2024-10-15,26.64,27.33,26.34,26.34,13027,25.1563754591456,25.8079482469388,24.8730829427138,24.8730829427138,13795.2814610991,0.0,1.0
2024-10-16,27.34,27.6517,26.8323,26.8323,21008,25.8173913308198,26.1117322553925,25.3379659621784,25.3379659621784,22246.9695965894,0.0,1.0
2024-10-17,27.7,27.73,27.315,27.58,14174,26.157342350538,26.1856716021812,25.7937836211172,26.0440253439653,15009.927030753,0.0,1.0
2024-10-18,27.51,27.89,27.42,27.89,17662,25.9779237567979,26.3367609442782,25.8929360018683,26.3367609442782,18703.635615716,0.0,1.0
2024-10-21,26.14,27.2,26.04,27.15,10321,24.6842212650926,25.685188156485,24.589790426282,25.6379727370797,10929.6921747143,0.0,1.0
2024-10-22,26.07,26.3,25.91,26.2944,8837,24.6181196779251,24.8353106071895,24.4670303358282,24.8300224802161,9358.17166436886,0.0,1.0
2024-10-23,25.97,25.97,25.58,25.73,9566,24.5236888391145,24.5236888391145,24.1554085677532,24.2970548259691,10130.1652304348,0.0,1.0
2024-10-24,26.75,26.75,26.0143,26.23,10733,25.2602493818373,25.2602493818373,24.5655217007076,24.7692090200221,11365.9903217914,0.0,1.0
2024-10-25,25.86,26.64,25.85,26.64,11095,24.4198149164229,25.1563754591456,24.4103718325418,25.1563754591456,11749.3396646115,0.0,1.0
2024-10-28,26.21,26.78,26.01,26.41,18457,24.75032285226,25.2885786334804,24.5614611746388,24.9391845298812,19545.5216034011,0.0,1.0
2024-10-29,26.4,26.57,26.21,26.223,10913,24.9297414460001,25.0902738719782,24.75032285226,24.7625988613054,11556.6060171164,0.0,1.0
2024-10-30,26.41,26.6584,26.18,26.18,8170,24.9391845298812,25.1737507334867,24.7219936006168,24.7219936006168,8651.83461558147,0.0,1.0
2024-10-31,25.9,26.4,25.9,26.23,13019,24.4575872519471,24.9297414460001,24.4575872519471,24.7692090200221,13786.809652418,0.0,1.0
2024-11-01,26.07,26.1,25.9,26.1,10399,24.6181196779251,24.6464489295683,24.4575872519471,24.6464489295683,11012.2923093552,0.0,1.0
2024-11-04,25.78,25.88,25.68,25.85,7410,24.3442702453744,24.438701084185,24.2498394065638,24.4103718325418,7847.01279087621,0.0,1.0
2024-11-05,26.6,26.6,26.0092,26.0092,8333,25.1186031236214,25.1186031236214,24.5607057279283,24.5607057279283,8824.44771745903,0.0,1.0
2024-11-06,31.02,31.05,27.89,27.89,69463,29.2924461990502,29.3207754506933,26.3367609442782,26.3367609442782,73559.6558019749,0.0,1.0
2024-11-07,28.87,30.88,28.59,30.88,32228,27.2621831646221,29.1602430247153,26.9977768159524,29.1602430247153,34128.6812718433,0.0,1.0
2024-11-08,29.35,29.35,28.89,29.0612,16192,27.715451190913,27.715451190913,27.2810693323842,27.442734928428,17146.9407705625,0.0,1.0
2024-11-11,29.775,30.15,29.73,30.0,16906,28.1167822558581,28.4708979013979,28.0742883783933,28.329251643182,17903.0496953513,0.0,1.0
2024-11-12,29.0,29.78,28.75,29.76,34058,27.3849432550759,28.1215037977986,27.1488661580494,28.1026176300365,36066.6075076467,0.0,1.0
2024-11-13,28.82,29.13,28.82,29.08,15227,27.2149677452168,27.5077033455297,27.2149677452168,27.4604879261244,16125.0288484038,0.0,1.0
2024-11-14,29.13,29.145,28.44,28.8884,21536,27.5077033455297,27.5218679713513,26.8561305577365,27.2795584389633,22806.1089695425,0.0,1.0
2024-11-15,28.74,29.39,28.4,29.39,14346,27.1394230741683,27.7532235264373,26.8183582222123,27.7532235264373,15192.0709173968,0.0,1.0
2024-11-18,28.41,28.706,28.31,28.57,14751,26.8278013060933,27.1073165889727,26.7333704672827,26.9788906481903,15620.9562318779,0.0,1.0
2024-11-19,28.47,28.47,27.6803,27.6803,7334,26.8844598093797,26.8844598093797,26.1387394752923,26.1387394752923,7766.53060840569,0.0,1.0
2024-11-20,28.05,28.2699,27.7139,28.0333,17691,26.4878502863751,26.6955037009197,26.1704682371327,26.4720803362938,18734.3459221851,0.0,1.0
2024-11-21,28.6,28.95,28.38,28.38,11081,27.0072198998335,27.3377278356706,26.7994720544501,26.7994720544501,11734.5139994196,0.0,1.0
2024-11-22,29.3,29.36,28.48,28.63,12221,27.6682357715077,27.7248942747941,26.8939028932608,27.0355491514767,12941.7467364775,0.0,1.0
2024-11-25,29.36,30.09,29.36,29.7,24782,27.7248942747941,28.4142393981115,27.7248942747941,28.0459591267502,26243.5453419021,0.0,1.0
2024-11-26,28.8,29.35,28.5201,29.35,16705,27.1960815774547,27.715451190913,26.9317696596238,27.715451190913,17690.1955022385,0.0,1.0
2024-11-27,28.74,28.98,28.7,28.91,9217,27.1394230741683,27.3660570873138,27.1016507386441,27.2999555001464,9760.58257672148,0.0,1.0
2024-11-29,28.57,28.87,28.41,28.75,8534,26.9788906481903,27.2621831646221,26.8278013060933,27.1488661580494,9037.30191057188,0.0,1.0
2024-12-02,29.25,29.33,28.76,28.83,16542,27.6210203521024,27.6965650231509,27.1583092419305,27.2244108290979,17517.5824003609,0.0,1.0
2024-12-03,28.49,29.0476,28.47,28.955,12105,26.9033459771418,27.4298923343498,26.8844598093797,27.3424493776111,12818.9055106014,0.0,1.0
2024-12-04,28.73,28.93,28.32,28.565,12311,27.1299799902873,27.3188416679085,26.7428135511638,26.9741691062498,13037.0545841399,0.0,1.0
2024-12-05,28.53,28.86,28.26,28.4001,13246,26.9411183126661,27.2527400807411,26.6861550478774,26.8184526530511,14027.1972237444,0.0,1.0
2024-12-06,28.32,28.55,27.9527,28.55,8133,26.7428135511638,26.9600044804282,26.3959690802124,26.9600044804282,8612.65250043134,0.0,1.0
2024-12-09,28.16,28.65,28.1,28.32,14656,26.5917242090668,27.0544353192388,26.5350657057805,26.7428135511638,15520.3535037897,0.0,1.0
2024-12-10,28.55,29.04,28.08,28.15,15006,26.9600044804282,27.4227155906002,26.5161795380183,26.5822811251858,15890.9951335882,0.0,1.0
2024-12-11,28.63,29.02,28.6,28.91,21433,27.0355491514767,27.403829422838,27.0072198998335,27.2999555001464,22697.0344327732,0.0,1.0
2024-12-12,28.3,28.71,27.77,28.71,22856,26.7239273834017,27.1110938225251,26.2234439377054,27.1110938225251,24203.9574019253,0.0,1.0
2024-12-13,28.16,28.19,27.69,28.06,10266,26.5917242090668,26.62005346071,26.147899266657,26.4972933702562,10871.4484900317,0.0,1.0
2024-12-16,28.36,28.36,27.95,27.95,8603,26.780585886688,26.780585886688,26.3934194475645,26.3934194475645,9110.37126044644,0.0,1.0
2024-12-17,27.78,27.9263,27.58,27.9263,13742,26.2328870215865,26.3710393387664,26.0440253439653,26.3710393387664,14552.4493619731,0.0,1.0
2024-12-18,26.57,28.16,26.12,27.81,26302,25.0902738719782,26.5917242090668,24.6653350973304,26.2612162732297,27853.1889913125,0.0,1.0
2024-12-19,26.49,26.86,26.38,26.65,18931,25.0147292009297,25.3641233045289,24.910855278238,25.1658185430267,20047.4762677568,0.0,1.0
2024-12-20,27.71,27.78,25.72,25.72,67337,26.1667854344191,26.2328870215865,24.287611742088,24.287611742088,71308.2726449705,0.0,1.0
2024-12-23,26.94,27.59,26.52,27.59,31820,25.4396679755774,26.0534684278464,25.0430584525729,26.0534684278464,33696.6190291068,0.0,1.0
2024-12-24,27.57,27.57,27.065,27.08,11223,26.0345822600842,26.0345822600842,25.5577065240907,25.5718711499123,11884.8886035093,0.0,1.0
2024-12-26,27.42,27.45,27.2,27.44,11446,25.8929360018683,25.9212652535115,25.685188156485,25.9118221696304,12121.0402704952,0.0,1.0
2024-12-27,27.07,27.41,26.91,27.18,12993,25.5624280660312,25.8834929179873,25.4113387239342,25.6663019887229,13759.2762742044,0.0,1.0
2024-12-30,26.94,27.2849,26.94,26.99,6989,25.4396679755774,25.7653599386352,25.4396679755774,25.4868833949827,7401.18385903292,0.0,1.0
2024-12-31,27.35,27.6,26.8,26.8,20638,25.8268344147009,26.0629115117274,25.3074648012426,25.3074648012426,21855.1484450882,0.0,1.0
2025-01-02,26.63,27.41,26.51,27.41,22885,25.1469323752645,25.8834929179873,25.0336153686918,25.8834929179873,24234.6677083944,0.0,1.0
2025-01-03,27.11,27.25,26.57,26.64,19933,25.6002004015554,25.7324035758903,25.0902738719782,25.1563754591456,21108.5703050656,0.0,1.0
2025-01-06,26.43,27.18,26.3,26.98,29692,25.2980217173615,26.0158997456635,25.1735895257892,25.8244656047829,31020.5900195522,0.36,1.0
2025-01-07,26.08,26.43,26.0304,26.43,19617,24.9630119708206,25.2980217173615,24.9155363038822,25.2980217173615,20494.7768561753,0.0,1.0
2025-01-08,25.73,26.0406,25.59,25.78,14031,24.6280022242797,24.9252994450671,24.4939983256633,24.6758607594998,14658.8272451952,0.0,1.0
2025-01-10,25.21,25.71,24.89,25.7,30567,24.1302734579903,24.6088588101916,23.8239788325815,24.5992871031476,31934.7425275378,0.0,1.0
2025-01-13,25.38,25.38,24.83,24.83,15616,24.2929924777387,24.2929924777387,23.7665485903173,23.7665485903173,16314.7492168035,0.0,1.0
2025-01-14,25.86,25.9,25.44,25.56,23128,24.752434415852,24.7907212440281,24.3504227200029,24.4652832045312,24162.8790910752,0.0,1.0
2025-01-15,26.25,26.7107,26.1501,26.66,23945,25.125730990569,25.5666995340873,25.0301096371992,25.5181709793741,25016.4363471029,0.0,1.0
2025-01-16,26.15,26.3,25.91,26.25,29505,25.0300139201288,25.1735895257892,24.8002929510721,25.125730990569,30825.2225692741,0.0,1.0
2025-01-17,26.14,26.445,26.01,26.4,23201,25.0204422130847,25.3123792779275,24.8960100215124,25.2693065962294,24239.1455288843,0.0,1.0
2025-01-21,26.32,26.63,26.27,26.35,27172,25.1927329398772,25.489455858242,25.1448744046571,25.2214480610093,28387.8307965537,0.0,1.0
2025-01-22,25.99,26.2017,25.83,26.2,13755,24.8768666074243,25.0794996455464,24.7237192947199,25.0778724553489,14370.4774255335,0.0,1.0
2025-01-23,25.47,25.745,24.61,24.61,38836,24.379137841135,24.6423597848457,23.5559710353487,23.5559710353487,40573.7449144325,0.0,1.0
2025-01-24,25.21,25.54,25.035,25.54,26048,24.1302734579903,24.4461397904432,23.9627685847198,24.4461397904432,27213.5366034385,0.0,1.0
2025-01-27,25.74,26.19,25.145,25.21,52191,24.6375739313237,25.0683007483049,24.0680573622041,24.1302734579903,54526.3240506012,0.0,1.0
2025-01-28,25.41,25.86,25.295,25.74,23993,24.3217075988708,24.752434415852,24.2116329678645,24.6375739313237,25066.5841418267,0.0,1.0
2025-01-29,26.01,26.3399,25.2744,25.33,59036,24.8960100215124,25.2117806368948,24.1919152513538,24.2451339425186,61677.6085273571,0.0,1.0
2025-01-30,25.87,26.366,25.77,26.22,16216,24.762006122896,25.2367627922797,24.6662890524558,25.0970158694369,16941.5966508507,0.0,1.0
2025-01-31,25.84,26.005,25.69,26.005,27764,24.7332910017639,24.8912241679904,24.5897153961036,24.8912241679904,29006.3202648138,0.0,1.0
2025-02-03,25.4,25.515,25.25,25.25,26662,24.3121358918268,24.4222105228331,24.1685602861664,24.1685602861664,27855.0104776136,0.0,1.0
2025-02-04,25.72,25.75,25.32,25.32,29579,24.6184305172356,24.6471456383677,24.2355622354746,24.2355622354746,30902.5337528067,0.0,1.0
2025-02-05,25.74,25.81,25.675,25.7,22963,24.6375739313237,24.7045758806319,24.5753578355375,24.5992871031476,23990.4960467122,0.0,1.0
2025-02-06,26.07,26.07,25.55,25.5535,40301,24.9534402637766,24.9534402637766,24.4557114974872,24.4590615949526,42104.2973992312,0.0,1.0
2025-02-07,25.84,26.05,25.475,25.93,36161,24.7332910017639,24.9342968496885,24.383923694657,24.8194363651602,37779.0501043052,0.0,1.0
2025-02-10,25.73,25.92,25.67,25.8,29505,24.6280022242797,24.8098646581162,24.5705719820155,24.6950041735878,30825.2225692741,0.0,1.0
2025-02-11,26.13,26.13,25.24,25.55,38731,25.0108705060407,25.0108705060407,24.1589885791224,24.4557114974872,40464.0466134743,0.0,1.0
2025-02-12,25.82,25.99,25.64,25.68,20411,24.7141475876759,24.8768666074243,24.5418568608834,24.5801436890595,21324.3049605645,0.0,1.0
2025-02-13,25.7,26.05,25.5101,26.05,25902,24.5992871031476,24.9342968496885,24.4175203863815,24.9342968496885,27061.0037278203,0.0,1.0
2025-02-14,25.72,26.0,25.5925,25.73,16231,24.6184305172356,24.8864383144684,24.4963912524243,24.6280022242797,16957.2678367019,0.0,1.0
2025-02-18,26.44,26.44,25.6419,25.94,40416,25.3075934244055,25.3075934244055,24.5436754852218,24.8290080722042,42224.4431574237,0.0,1.0
2025-02-19,26.15,26.39,25.805,26.39,21583,25.0300139201288,25.2597348891854,24.6997900271099,25.2597348891854,22548.7469484034,0.0,1.0
2025-02-20,25.81,25.96,25.47,25.96,18536,24.7045758806319,24.8481514862923,24.379137841135,24.8481514862923,19365.4067291668,0.0,1.0
2025-02-21,25.38,26.1,25.38,26.1,19472,24.2929924777387,24.9821553849086,24.2929924777387,24.9821553849086,20343.2887262806,0.0,1.0
2025-02-24,25.4,25.68,25.39,25.66,15488,24.3121358918268,24.5801436890595,24.3025641847828,24.5610002749715,16181.0217642067,0.0,1.0
2025-02-25,25.67,25.98,25.48,25.57,16584,24.5705719820155,24.8672949003803,24.388709548179,24.4748549115752,17326.0630770664,0.0,1.0
2025-02-26,25.73,25.73,25.36,25.7076,14280,24.6280022242797,24.6280022242797,24.2738490636507,24.606561600501,14918.9689303248,0.0,1.0
2025-02-27,25.8,25.8,25.55,25.61,9654,24.6950041735878,24.6950041735878,24.4557114974872,24.5131417397513,10085.9752138205,0.0,1.0
2025-02-28,26.26,26.26,25.68,25.96,21477,25.1353026976131,25.1353026976131,24.5801436890595,24.8481514862923,22438.0039017218,0.0,1.0
2025-03-03,25.73,26.38,25.645,26.38,15128,24.6280022242797,25.2501631821414,24.5466427144054,25.2501631821414,15804.9133037783,0.0,1.0
2025-03-04,25.8,26.1,25.2706,25.51,23145,24.6950041735878,24.9821553849086,24.1882780026771,24.4174246693111,24180.6397683732,0.0,1.0
2025-03-05,25.37,25.99,25.25,25.985,20633,24.2834207706947,24.8768666074243,24.1685602861664,24.8720807539023,21556.238511162,0.0,1.0
2025-03-06,25.47,25.7599,25.055,25.2,17694,24.379137841135,24.6566216283413,23.9819119988079,24.1207017509463,18485.7308300538,0.0,1.0
2025-03-07,25.5,25.68,25.05,25.47,18812,24.4078529622671,24.5801436890595,23.9771261452859,24.379137841135,19653.7565488285,0.0,1.0
2025-03-10,24.78,25.37,24.75,25.01,23032,23.7186900550972,24.2834207706947,23.6899749339651,23.9388393171098,24062.5835016276,0.0,1.0
2025-03-11,24.53,25.25,24.53,25.25,21924,23.4793973789965,24.1685602861664,23.4793973789965,24.1685602861664,22905.005240087,0.0,1.0
2025-03-12,24.85,24.85,24.335,24.7,14638,23.7856920044053,23.7856920044053,23.292749091638,23.642116398745,15292.9878993064,0.0,1.0
2025-03-13,24.51,24.786,24.51,24.66,10971,23.4602539649085,23.7244330793236,23.4602539649085,23.6038295705688,11461.9053315542,0.0,1.0
2025-03-14,24.81,24.98,24.52,24.74,13318,23.7474051762292,23.9101241959777,23.4698256719525,23.6804032269211,13913.9235444024,0.0,1.0
2025-03-17,24.8,25.02,24.52,24.64,14282,23.7378334691852,23.9484110241538,23.4698256719525,23.5846861564808,14921.0584217717,0.0,1.0
2025-03-18,24.78,25.01,24.56,24.8,17632,23.7186900550972,23.9388393171098,23.5081125001286,23.7378334691852,18420.9565952022,0.0,1.0
2025-03-19,25.08,25.27,24.8,24.9,10829,24.0058412664179,24.1877037002545,23.7378334691852,23.8335505396255,11313.5514388297,0.0,1.0
2025-03-20,24.95,25.06,24.805,24.81,9512,23.8814090748456,23.9866978523299,23.7426193227072,23.7474051762292,9937.62132109595,0.0,1.0
2025-03-21,25.08,25.13,24.62,24.62,53347,24.0058412664179,24.0536998016381,23.5655427423927,23.5655427423927,55734.0501068657,0.0,1.0
2025-03-24,25.15,25.4,25.1338,25.34,16475,24.0728432157261,24.3121358918268,24.0573370503148,24.2547056495626,17212.1857932145,0.0,1.0
2025-03-25,24.87,25.195,24.87,25.01,18149,23.8048354184934,24.1159158974243,23.8048354184934,23.9388393171098,18961.0901342063,0.0,1.0
2025-03-26,24.95,25.165,24.8,24.8,12362,23.8814090748456,24.0872007762922,23.7378334691852,23.7378334691852,12915.1466328205,0.0,1.0
2025-03-27,25.15,25.19,24.85,24.91,16491,24.0728432157261,24.1111300439022,23.7856920044053,23.8431222466695,17228.9017247891,0.0,1.0
2025-03-28,24.83,25.33,24.76,25.29,9807,23.7665485903173,24.2451339425186,23.6995466410091,24.2068471143425,10245.8213095025,0.0,1.0
2025-03-31,24.72,25.163,24.52,24.52,23719,23.661259812833,24.0852864348834,23.4698256719525,23.4698256719525,24780.3238136117,0.0,1.0
2025-04-01,24.87,24.98,24.695,24.83,12953,23.8048354184934,23.9101241959777,23.6373305452229,23.7665485903173,13532.591355357,0.0,1.0
2025-04-02,24.94,24.94,24.62,24.73,16080,23.8718373678016,23.8718373678016,23.5655427423927,23.670831519877,16799.5112324666,0.0,1.0
2025-04-03,23.71,24.5,23.55,24.5,39048,22.6945174013863,23.4506822578644,22.5413700886819,23.4506822578644,40795.231007796,0.0,1.0
2025-04-04,24.44,24.75,23.09,23.22,40786,23.3932520156003,23.6899749339651,22.1010715646567,22.2255037562291,42610.9990750861,0.0,1.0
2025-04-07,24.15,25.4,23.52,24.32,40953,23.1156725113235,24.3121358918268,22.5126549675498,23.278391531072,42785.471610896,0.0,1.0
2025-04-08,23.22,24.25,23.12,24.17,31405,22.570085209814,23.5712560869074,22.4728841537855,23.4934952420846,32309.319757593,0.36,1.0
2025-04-09,23.6,24.75,22.42,23.0,51501,22.9394492227222,24.0572613670498,21.7924767615861,22.3562428865513,52983.9922571501,0.0,1.0
2025-04-10,22.6,24.8448,22.22,23.5,26772,21.9674386624374,24.1494079681648,21.5980746495292,22.8422481666938,27542.9106368501,0.0,1.0
2025-04-11,22.73,22.73,22.11,22.6,17841,22.0938000352744,22.0938000352744,21.4911534878978,21.9674386624374,18354.7388567176,0.0,1.0
2025-04-14,22.7,22.9299,22.22,22.76,17937,22.0646397184659,22.2881049462754,21.5980746495292,22.122960352083,18453.5032157919,0.0,1.0
2025-04-15,23.12,23.22,22.6,22.8,13798,22.4728841537855,22.570085209814,21.9674386624374,22.1618407744944,14195.319026119,0.0,1.0
2025-04-16,22.94,23.045,22.835,22.94,14910,22.2979222529343,22.3999833617642,22.1958611441043,22.2979222529343,15339.3395187298,0.0,1.0
2025-04-17,23.39,24.1,22.99,22.99,21709,22.7353270050624,23.4254545028647,22.3465227809485,22.3465227809485,22334.119491087,0.0,1.0
2025-04-21,23.52,23.995,23.05,23.37,21672,22.8616883778995,23.3233933940348,22.4048434145656,22.7158867938567,22296.054061027,0.0,1.0
2025-04-22,24.4,24.4,23.78,23.78,13229,23.7170576709501,23.7170576709501,23.1144111235735,23.1144111235735,13609.9344395223,0.0,1.0
2025-04-23,24.2,24.87,24.0,24.87,14227,23.5226555588931,24.173902634284,23.3282534468362,24.173902634284,14636.6722557324,0.0,1.0
2025-04-24,24.28,24.95,24.01,24.06,14813,23.6004164037159,24.2516634791068,23.337973552439,23.3865740804533,15239.5463642485,0.0,1.0
2025-04-25,23.98,24.24,23.87,23.99,15411,23.3088132356305,23.5615359813045,23.2018920739992,23.3185333412333,15854.7660176489,0.0,1.0
2025-04-28,24.22,24.29,23.85,24.01,19631,23.5420957700988,23.6101365093188,23.1824518627935,23.337973552439,20196.2826352908,0.0,1.0
2025-04-29,24.74,24.74,24.24,24.24,11174,24.047541261447,24.047541261447,23.5615359813045,23.5615359813045,11495.7598780877,0.0,1.0
2025-04-30,24.43,24.55,24.03,24.45,17836,23.7462179877587,23.8628592549928,23.3574137636447,23.7656581989644,18349.5948796824,0.0,1.0
2025-05-01,24.37,24.63,23.88,24.35,16947,23.6878973541416,23.9406200998156,23.211612179602,23.6684571429359,17434.995762838,0.0,1.0
2025-05-02,24.89,24.89,24.5,24.51,10909,24.1933428454897,24.1933428454897,23.8142587269786,23.8239788325815,11223.1290952263,0.0,1.0
2025-05-05,24.63,24.9846,24.52,24.88,9727,23.9406200998156,24.2852950444926,23.8336989381843,24.1836227398868,10007.0929241238,0.0,1.0
2025-05-06,24.67,24.94,24.33,24.33,26813,23.979500522227,24.2419433735039,23.6490169317302,23.6490169317302,27585.0912485382,0.0,1.0
2025-05-07,24.52,24.86,24.17,24.86,18846,23.8336989381843,24.1641825286811,23.4934952420846,24.1641825286811,19388.6782407768,0.0,1.0
2025-05-08,24.87,25.0,24.3747,24.54,11985,24.173902634284,24.300264007121,23.6924658037749,23.85313914939,12330.1129531842,0.0,1.0
2025-05-09,24.47,24.7,24.2276,24.57,12057,23.7850984101701,24.0086608390356,23.549483050357,23.8822994661985,12404.18622249,0.0,1.0
2025-05-12,24.6,25.09,24.53,25.09,17928,23.9114597830071,24.3877449575467,23.8434190437872,24.3877449575467,18444.2440571287,0.0,1.0
2025-05-13,24.7,25.07,24.66,24.92,11415,24.0086608390356,24.368304746341,23.9697804166242,24.2225031622982,11743.6995711805,0.0,1.0
2025-05-14,24.92,24.92,24.4855,24.72,18163,24.2225031622982,24.2225031622982,23.8001645738545,24.0281010502413,18686.0109777794,0.0,1.0
2025-05-15,25.42,25.49,25.03,25.1,13896,24.7085084424407,24.7765491816606,24.3294243239296,24.3974650631495,14296.1409760073,0.0,1.0
2025-05-16,25.05,25.43,24.916,25.35,20789,24.3488645351353,24.7182285480435,24.2186151200571,24.6404677032207,21387.6277166247,0.0,1.0
2025-05-19,24.8,24.87,24.7313,24.805,17227,24.1058618950641,24.173902634284,24.0390847695725,24.1107219478655,17723.0584768047,0.0,1.0
2025-05-20,24.87,24.92,24.5,24.5,7660,24.173902634284,24.2225031622982,23.8142587269786,23.8142587269786,7880.57281780487,0.0,1.0
2025-05-21,24.21,24.62,24.07,24.6,18319,23.532375664496,23.9308999942128,23.3962941860561,23.9114597830071,18846.5030612751,0.0,1.0
2025-05-22,23.78,24.06,23.74,23.99,9348,23.1144111235735,23.3865740804533,23.0755307011621,23.3185333412333,9617.17946486162,0.0,1.0
2025-05-23,23.67,23.9379,23.3608,23.42,12620,23.0074899619422,23.2678915910425,22.7069442967021,22.764487321871,12983.3980366446,0.0,1.0
2025-05-27,24.58,25.0225,23.8015,23.92,18722,23.8920195718014,24.3221342447274,23.1353093506196,23.2504926020134,19261.1076103058,0.0,1.0
2025-05-28,24.19,24.56,23.749,24.42,10483,23.5129354532903,23.8725793605957,23.0842787962047,23.7364978821558,10784.862251834,0.0,1.0
2025-05-29,24.45,24.47,23.96,24.191,8700,23.7656581989644,23.7850984101701,23.2893730244248,23.5139074638506,8950.52004110996,0.0,1.0
2025-05-30,24.19,24.44,24.17,24.17,9666,23.5129354532903,23.7559380933615,23.4934952420846,23.4934952420846,9944.33640429529,0.0,1.0
2025-06-02,24.01,24.665,23.8342,24.26,12593,23.337973552439,23.9746404694256,23.167094095941,23.5809761925102,12955.6205606549,0.0,1.0
2025-06-03,24.36,24.65,23.92,23.92,12748,23.6781772485387,23.9600603110213,23.2504926020134,23.2504926020134,13115.0838487437,0.0,1.0
2025-06-04,23.98,24.28,23.92,24.28,14027,23.3088132356305,23.6004164037159,23.2504926020134,23.6004164037159,14430.9131743275,0.0,1.0
2025-06-05,24.03,24.03,23.8,23.81,12106,23.3574137636447,23.3574137636447,23.1338513347792,23.1435714403821,12454.5971974342,0.0,1.0
2025-06-06,24.45,24.45,23.96,24.11,11656,23.7656581989644,23.7656581989644,23.2893730244248,23.4351746084675,11991.6392642733,0.0,1.0
2025-06-09,24.21,24.45,24.03,24.41,14244,23.532375664496,23.7656581989644,23.3574137636447,23.726777776553,14654.1617776518,0.0,1.0
2025-06-10,24.6,25.115,24.2409,24.2409,12127,23.9114597830071,24.4120452215538,23.5624107908088,23.5624107908088,12476.2019009817,0.0,1.0
2025-06-11,24.6,24.88,24.3517,24.88,20844,23.9114597830071,24.1836227398868,23.6701095608884,24.1836227398868,21444.2114640111,0.0,1.0
2025-06-12,24.54,24.6099,24.16,24.43,10443,23.85313914939,23.9210826875539,23.4837751364818,23.7462179877587,10743.710435553,0.0,1.0
2025-06-13,23.8,24.2,23.61,24.18,13353,23.1338513347792,23.5226555588931,22.9491693283251,23.5032153476875,13737.5050699933,0.0,1.0
2025-06-16,23.69,24.1537,23.52,23.86,18839,23.0269301731479,23.477651469952,22.8616883778995,23.1921719683963,19381.4766729277,0.0,1.0
2025-06-17,23.49,24.2786,23.41,23.5,11864,22.8325280610909,23.5990555889315,22.7547672162681,22.8422481666938,12205.6287089343,0.0,1.0
2025-06-18,23.66,23.72,23.47,23.49,15864,22.9977698563393,23.0560904899564,22.8130878498852,22.8325280610909,16320.8103370309,0.0,1.0
2025-06-20,23.83,23.92,23.6,23.87,31467,23.1630116515878,23.2504926020134,22.9394492227222,23.2018920739992,32373.1050728284,0.0,1.0
2025-06-23,24.43,24.9772,23.62,23.62,14851,23.7462179877587,24.2781021663465,22.9588894339279,22.9588894339279,15278.6405897154,0.0,1.0
2025-06-24,24.795,25.14,24.52,24.52,30905,24.1010018422626,24.4363454855609,23.8336989381843,23.8336989381843,31794.9220540809,0.0,1.0
2025-06-25,24.7,24.84,24.59,24.7084,13171,24.0086608390356,24.1447423174754,23.9017396774042,24.016825727742,13550.2643059149,0.0,1.0
2025-06-26,24.93,25.0,24.41,24.64,15438,24.2322232679011,24.300264007121,23.726777776553,23.9503402054185,15882.5434936386,0.0,1.0
2025-06-27,25.35,25.5,25.02,25.06,52607,24.6404677032207,24.7862692872634,24.3197042183267,24.3585846407381,54121.8399773187,0.0,1.0
2025-06-30,25.41,25.7073,25.38,25.54,19208,24.6987883368378,24.9877670764105,24.6696280200293,24.8251497096748,19761.1021781196,0.0,1.0
2025-07-01,26.08,26.51,25.26,25.26,30699,25.3500354122286,25.7679999531511,24.5529867527951,24.5529867527951,31582.990200234,0.0,1.0
2025-07-02,26.4,26.48,25.965,26.1,25602,25.6610787915198,25.7388396363426,25.2382541977959,25.3694756234344,26339.2200106319,0.0,1.0
2025-07-03,27.04,27.105,26.5,26.5,25334,26.2831655501021,26.3463462365206,25.7582798475483,25.7582798475483,26063.5028415494,0.0,1.0
2025-07-07,27.32,27.58,26.55,27.15,62018,26.5553285069819,26.8080512526559,25.8068803755625,26.3900867117334,63803.8335528227,0.0,1.0
2025-07-08,26.41,26.92,26.28,26.9,35020,26.030442804428,26.5331132258691,25.9023111283744,26.5134006603224,35530.636453202,0.37,1.0
2025-07-09,25.725,26.42,25.44,26.42,49129,25.3552874344533,26.0402990872014,25.0743833754127,26.0402990872014,49845.3637438424,0.0,1.0
2025-07-10,25.99,26.085,25.75,25.82,35411,25.6164789279472,25.710113614294,25.3799281413867,25.4489221208002,35927.3377339901,0.0,1.0
2025-07-11,25.82,25.93,25.6,25.74,21293,25.4489221208002,25.557341231307,25.2320838997864,25.3700718586133,21603.4792118226,0.0,1.0
2025-07-14,25.99,26.05,25.79,25.85,19702,25.6164789279472,25.6756166245873,25.4193532724801,25.4784909691202,19989.2803940886,0.0,1.0
2025-07-15,25.44,26.0,25.385,26.0,46265,25.0743833754127,25.6263352107205,25.0201738201593,25.6263352107205,46939.602955665,0.0,1.0
2025-07-16,26.2,26.33,25.35,25.7,38442,25.8234608661876,25.9515925422412,24.9856768304525,25.3306467275199,39002.5335960591,0.0,1.0
2025-07-17,26.815,26.84,26.215,26.27,32243,26.4296222567489,26.4542629636823,25.8382452903476,25.8924548456011,32713.1442364532,0.0,1.0
2025-07-18,26.73,27.4,26.4601,26.99,34002,26.3458438531754,27.0062147989901,26.0798227811225,26.6021072052826,34497.7927093596,0.0,1.0
2025-07-21,26.7,27.05,26.6723,26.81,11532,26.3162750048553,26.6612449019227,26.2889731015731,26.4246941153622,11700.1513300493,0.0,1.0
2025-07-22,26.52,26.9281,26.5,26.68,19490,26.1388619149349,26.5410968149155,26.1191493493882,26.2965624393086,19774.1891625616,0.0,1.0
2025-07-23,26.7,26.83,26.43,26.83,16641,26.3162750048553,26.4444066809089,26.0501553699748,26.4444066809089,16883.6470935961,0.0,1.0
2025-07-24,24.88,26.37,24.85,26.37,31186,24.5224315401049,25.9910176733346,24.4928626917848,25.9910176733346,31640.7318226601,0.0,1.0
2025-07-25,25.66,25.785,24.93,25.05,22331,25.2912215964265,25.4144251310934,24.5717129539716,24.6899883472519,22656.6145812808,0.0,1.0
2025-07-28,26.01,26.03,25.39,25.7091,20376,25.6361914934939,25.6559040590406,25.0251019615459,25.3396159448437,20673.1081773399,0.0,1.0
2025-07-29,25.6,26.18,25.59,26.18,10364,25.2320838997864,25.8037483006409,25.222227617013,25.8037483006409,10515.1203940887,0.0,1.0
2025-07-30,25.31,25.605,24.925,25.605,26711,24.9462516993591,25.237012041173,24.566784812585,25.237012041173,27100.480591133,0.0,1.0
2025-07-31,25.21,25.28,24.9,25.04,21022,24.8476888716256,24.916682851039,24.5421441056516,24.6801320644785,21328.527684729,0.0,1.0
2025-08-01,24.78,25.33,24.5,24.98,21844,24.4238687123713,24.9659642649058,24.1478927947174,24.6209943678384,22162.513497537,0.0,1.0
2025-08-04,25.06,25.11,24.71,25.06,14053,24.6998446300252,24.749126043892,24.3548747329579,24.6998446300252,14257.9107389163,0.0,1.0
2025-08-05,25.06,25.07,24.6,25.0,16942,24.6998446300252,24.7097009127986,24.246455622451,24.6407069333851,17189.0360591133,0.0,1.0
2025-08-06,25.16,25.2995,24.6597,24.94,14428,24.7984074577588,24.9359026024471,24.3052976306079,24.581569236745,14638.3787192118,0.0,1.0
2025-08-07,25.02,25.14,24.815,24.93,14034,24.6604194989318,24.7786948922121,24.4583657020781,24.5717129539716,14238.6336945813,0.0,1.0
2025-08-08,25.32,25.6799,24.8985,25.5,10418,24.9561079821325,25.3108355991455,24.5406656632356,25.1335210720528,10569.9077832512,0.0,1.0
2025-08-11,25.22,25.6925,25.0944,25.33,14887,24.8575451543989,25.3232545154399,24.7337502427656,24.9659642649058,15104.0715270936,0.0,1.0
2025-08-12,26.33,26.37,25.41,25.41,18187,25.9515925422412,25.9910176733346,25.0448145270926,25.0448145270926,18452.1897536946,0.0,1.0
2025-08-13,26.66,26.8544,25.36,26.65,15319,26.2768498737619,26.4684560108759,24.9955331132259,26.2669935909885,15542.3706403941,0.0,1.0
2025-08-14,26.08,26.325,25.8059,25.8059,17847,25.7051854729074,25.9466644008545,25.4350247620897,25.4350247620897,18107.2321182266,0.0,1.0
2025-08-15,25.83,26.5457,25.79,26.23,13701,25.4587784035735,26.1641925616625,25.4193532724801,25.8530297145077,13900.7781280788,0.0,1.0
2025-08-18,25.88,26.1,25.66,25.66,8443,25.5080598174403,25.7248980384541,25.2912215964265,25.2912215964265,8566.10975369457,0.0,1.0
2025-08-19,26.21,26.3266,25.89,26.3266,8064,25.833317148961,25.9482414060983,25.5179161002136,25.9482414060983,8181.58344827585,0.0,1.0
2025-08-20,26.13,26.205,26.035,26.07,9095,25.7544668867741,25.8283890075743,25.6608322004273,25.695329190134,9227.61674876848,0.0,1.0
2025-08-21,25.66,26.0954,25.57,25.935,16617,25.2912215964265,25.7203641483783,25.2025150514663,25.5622693726937,16859.2971428571,0.0,1.0
2025-08-22,27.06,27.14,25.8345,26.335,37785,26.6711011846961,26.7499514468829,25.4632137308215,25.9565206836279,38335.9536945812,0.0,1.0
2025-08-25,27.03,27.14,26.815,26.9931,12154,26.641532336376,26.7499514468829,26.4296222567489,26.6051626529423,12331.2208866995,0.0,1.0
2025-08-26,27.2,27.4,26.99,27.09,19120,26.809089143523,27.0062147989901,26.6021072052826,26.7006700330161,19398.79408867,0.0,1.0
2025-08-27,27.25,27.305,27.14,27.14,9090,26.8583705573898,26.9125801126432,26.7499514468829,26.7499514468829,9222.54384236453,0.0,1.0
2025-08-28,27.02,27.3412,26.73,27.3412,18366,26.6316760536026,26.9482598562828,26.3458438531754,26.9482598562828,18633.7998029557,0.0,1.0
2025-08-29,27.18,27.27,26.97,27.11,22486,26.7893765779763,26.8780831229365,26.5823946397359,26.7203825985628,22813.874679803,0.0,1.0
2025-09-02,27.04,27.1419,26.715,26.86,13935,26.6513886191493,26.7518241406098,26.3310594290153,26.473975529229,14138.1901477833,0.0,1.0
2025-09-03,27.03,27.16,26.87,26.89,20789,26.641532336376,26.7696640124296,26.4838318120023,26.503544377549,21092.1302463054,0.0,1.0
2025-09-04,27.54,27.6,26.9501,27.03,13863,27.1442027578171,27.2033404544572,26.5627806370169,26.641532336376,14065.1402955665,0.0,1.0
2025-09-05,27.18,27.6,26.97,27.4,20592,26.7893765779763,27.2033404544572,26.5823946397359,27.0062147989901,20892.2577339902,0.0,1.0
2025-09-08,27.235,27.35,26.93,26.99,13661,26.8435861332298,26.9569333851233,26.5429695086425,26.6021072052826,13860.1948768473,0.0,1.0
2025-09-09,26.91,27.355,26.75,27.355,16765,26.5232569430957,26.96186152651,26.3655564187221,26.96186152651,17009.4551724138,0.0,1.0
2025-09-10,27.1,27.1783,26.7673,26.7673,14465,26.7105263157895,26.7877010099048,26.38260778792,26.38260778792,14675.918226601,0.0,1.0
2025-09-11,27.31,27.32,27.06,27.22,12969,26.9175082540299,26.9273645368033,26.6711011846961,26.8288017090697,13158.1046305419,0.0,1.0
2025-09-12,26.87,27.15,26.73,27.02,10518,26.4838318120023,26.7598077296562,26.3458438531754,26.6316760536026,10671.3659113301,0.0,1.0
2025-09-15,26.87,27.1293,26.607,26.95,11834,26.4838318120023,26.7394052243154,26.2246115750631,26.5626820741892,12006.5548768473,0.0,1.0
2025-09-16,26.41,27.0,26.32,26.81,19461,26.030442804428,26.6119634880559,25.9417362594679,26.4246941153622,19744.7663054188,0.0,1.0
2025-09-17,26.79,27.3909,26.5487,26.5487,28174,26.4049815498155,26.9972455816663,26.1671494464945,26.1671494464945,28584.8130049261,0.0,1.0
2025-09-18,27.53,27.66,26.97,26.97,16831,27.1343464750437,27.2624781510973,26.5823946397359,26.5823946397359,17076.4175369458,0.0,1.0
2025-09-19,26.67,27.52,26.56,27.48,71801,26.2867061565353,27.1244901922703,26.1782870460284,27.0850650611769,72847.9505418718,0.0,1.0
2025-09-22,26.74,26.9,26.65,26.72,19738,26.3557001359487,26.5134006603224,26.2669935909885,26.335987570402,20025.8053201971,0.0,1.0
2025-09-23,26.66,27.53,26.36,26.85,18827,26.2768498737619,27.1343464750437,25.9811613905613,26.4641192464556,19101.521773399,0.0,1.0
2025-09-24,26.49,26.98,26.4226,26.73,16825,26.1092930666149,26.5922509225092,26.0428617207225,26.3458438531754,17070.3300492611,0.0,1.0
2025-09-25,26.3,26.835,26.21,26.835,14347,25.9220236939212,26.4493348222956,25.833317148961,26.4493348222956,14556.197635468,0.0,1.0
2025-09-26,26.8,26.81,26.23,26.23,21870,26.4148378325889,26.4246941153622,25.8530297145077,25.8530297145077,22188.8926108374,0.0,1.0
2025-09-29,26.67,27.34,26.455,26.98,25613,26.2867061565353,26.94707710235,26.0747960769081,26.5922509225092,25986.4703448275,0.0,1.0
2025-09-30,26.26,27.16,26.01,26.67,19562,25.8825985628277,26.7696640124296,25.6361914934939,26.2867061565353,19847.2390147784,0.0,1.0
2025-10-01,25.97,26.26,25.8,26.03,27389,25.5967663624005,25.8825985628277,25.4292095552534,25.6559040590406,27788.3666995074,0.0,1.0
2025-10-02,25.44,25.93,25.31,25.91,28516,25.0743833754127,25.557341231307,24.9462516993591,25.5376286657603,28931.7998029557,0.0,1.0
2025-10-03,25.87,26.15,25.66,25.66,21933,25.4982035346669,25.7741794523208,25.2912215964265,25.2912215964265,22252.8112315271,0.0,1.0
2025-10-06,25.375,25.9449,25.25,25.59,38665,25.375,25.9449,25.25,25.59,38665,0.37,1.0
2025-10-07,25.04,25.645,25.0,25.34,18601,25.04,25.645,25.0,25.34,18601,0.0,1.0
2025-10-08,25.03,25.68,24.94,25.15,17349,25.03,25.68,24.94,25.15,17349,0.0,1.0
2025-10-09,24.83,25.05,24.62,24.96,26457,24.83,25.05,24.62,24.96,26457,0.0,1.0
2025-10-10,24.08,25.185,24.08,24.78,31213,24.08,25.185,24.08,24.78,31213,0.0,1.0
2025-10-13,24.57,24.8,24.16,24.37,21044,24.57,24.8,24.16,24.37,21044,0.0,1.0
2025-10-14,25.16,25.25,24.42,24.48,24730,25.16,25.25,24.42,24.48,24730,0.0,1.0
2025-10-15,25.2,25.44,24.79,25.34,28657,25.2,25.44,24.79,25.34,28657,0.0,1.0
2025-10-16,24.4,25.28,24.3,25.11,53060,24.4,25.28,24.3,25.11,53060,0.0,1.0
2025-10-17,24.64,24.995,24.5,24.5,24427,24.64,24.995,24.5,24.5,24427,0.0,1.0
2025-10-20,25.2,25.22,24.74,24.74,12399,25.2,25.22,24.74,24.74,12399,0.0,1.0
2025-10-21,25.22,25.36,25.03,25.35,13036,25.22,25.36,25.03,25.35,13036,0.0,1.0
2025-10-22,25.64,25.65,25.2,25.21,18918,25.64,25.65,25.2,25.21,18918,0.0,1.0
2025-10-23,25.27,25.85,25.19,25.85,14570,25.27,25.85,25.19,25.85,14570,0.0,1.0
2025-10-24,25.59,25.7499,25.47,25.68,11527,25.59,25.7499,25.47,25.68,11527,0.0,1.0
2025-10-27,25.28,25.65,25.1381,25.65,15762,25.28,25.65,25.1381,25.65,15762,0.0,1.0
2025-10-28,25.26,25.43,25.0525,25.24,13485,25.26,25.43,25.0525,25.24,13485,0.0,1.0
2025-10-29,24.48,25.325,24.46,25.14,38744,24.48,25.325,24.46,25.14,38744,0.0,1.0
2025-10-30,24.75,25.0,24.4,24.4,37129,24.75,25.0,24.4,24.4,37129,0.0,1.0
2025-10-31,24.79,24.85,24.39,24.59,19882,24.79,24.85,24.39,24.59,19882,0.0,1.0
2025-11-03,24.83,25.075,24.605,24.73,13992,24.83,25.075,24.605,24.73,13992,0.0,1.0
2025-11-04,24.86,25.15,24.76,24.76,16140,24.86,25.15,24.76,24.76,16140,0.0,1.0
2025-11-05,25.46,25.46,24.88,24.89,16769,25.46,25.46,24.88,24.89,16769,0.0,1.0
2025-11-06,25.02,25.4391,24.95,24.9759,12301,25.02,25.4391,24.95,24.9759,12301,0.0,1.0
2025-11-07,25.25,25.495,24.92,25.11,10844,25.25,25.495,24.92,25.11,10844,0.0,1.0
2025-11-10,25.25,25.3251,24.8088,25.28,12133,25.25,25.3251,24.8088,25.28,12133,0.0,1.0
2025-11-11,25.5,25.55,25.04,25.2,7606,25.5,25.55,25.04,25.2,7606,0.0,1.0
2025-11-12,25.56,25.65,25.38,25.6,9561,25.56,25.65,25.38,25.6,9561,0.0,1.0
2025-11-13,25.73,25.9,25.44,25.72,13972,25.73,25.9,25.44,25.72,13972,0.0,1.0
2025-11-14,25.76,25.82,25.13,25.6,14513,25.76,25.82,25.13,25.6,14513,0.0,1.0
2025-11-17,24.89,25.6049,24.89,25.41,16623,24.89,25.6049,24.89,25.41,16623,0.0,1.0
2025-11-18,24.81,25.1289,24.8,25.0,15564,24.81,25.1289,24.8,25.0,15564,0.0,1.0
2025-11-19,24.75,24.89,24.63,24.89,15334,24.75,24.89,24.63,24.89,15334,0.0,1.0
2025-11-20,24.74,25.3,24.725,24.89,14149,24.74,25.3,24.725,24.89,14149,0.0,1.0
2025-11-21,25.595,25.84,24.74,24.74,25482,25.595,25.84,24.74,24.74,25482,0.0,1.0
2025-11-24,25.47,25.69,25.38,25.435,12205,25.47,25.69,25.38,25.435,12205,0.0,1.0
2025-11-25,25.91,26.0,25.38,25.38,14279,25.91,26.0,25.38,25.38,14279,0.0,1.0
2025-11-26,25.83,25.98,25.71,25.71,13890,25.83,25.98,25.71,25.71,13890,0.0,1.0