date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-05-25,16.94,17.35,16.9,17.1,20000,13.0550703879067,13.3710431658903,13.0242437754205,13.1783768378515,25951.6027055542,0.0,1.0
2004-05-26,17.15,17.3,17.0,17.04,11100,13.2169101034593,13.3325099002825,13.101310306636,13.1321369191222,14403.1395015825,0.0,1.0
2004-05-27,17.2,17.3,17.0,17.15,11700,13.255443369067,13.3325099002825,13.101310306636,13.2169101034593,15181.6875827492,0.0,1.0
2004-05-28,17.2,17.4,16.95,17.3,13300,13.255443369067,13.409576431498,13.0627770410283,13.3325099002825,17257.8157991936,0.0,1.0
2004-06-01,17.2,17.2,16.94,17.15,9100,13.255443369067,13.255443369067,13.0550703879067,13.2169101034593,11807.9792310272,0.0,1.0
2004-06-02,17.34,17.39,17.1,17.3,8200,13.3633365127687,13.4018697783765,13.1783768378515,13.3325099002825,10640.1571092772,0.0,1.0
2004-06-03,17.17,17.27,17.0,17.2,10300,13.2323234097024,13.3093899409179,13.101310306636,13.255443369067,13365.0753933604,0.0,1.0
2004-06-04,16.97,17.3,16.97,17.25,27700,13.0781903472714,13.3325099002825,13.0781903472714,13.2939766346748,35942.9697471924,0.0,1.0
2004-06-07,17.35,17.35,16.93,17.0,26400,13.3710431658903,13.3710431658903,13.0473637347852,13.101310306636,34256.1155713315,0.0,1.0
2004-06-08,17.22,17.4,17.05,17.4,12300,13.2708566753101,13.409576431498,13.1398435722438,13.409576431498,15960.2356639158,0.0,1.0
2004-06-09,17.25,17.25,17.02,17.12,13200,13.2939766346748,13.2939766346748,13.1167236128791,13.1937901440946,17128.0577856657,0.0,1.0
2004-06-10,17.3,17.38,17.13,17.13,11900,13.3325099002825,13.3941631252549,13.2014967972162,13.2014967972162,15441.2036098048,0.0,1.0
2004-06-14,17.05,17.35,16.81,17.3,17200,13.1398435722438,13.3710431658903,12.9548838973266,13.3325099002825,22318.3783267765,0.0,1.0
2004-06-15,17.2,17.2,17.09,17.1,6800,13.255443369067,13.255443369067,13.17067018473,13.1783768378515,8823.54491988844,0.0,1.0
2004-06-16,17.03,17.1,16.83,17.1,24000,13.1244302660007,13.1783768378515,12.9702972035697,13.1783768378515,31141.9232466649,0.0,1.0
2004-06-17,17.0,17.03,16.82,17.03,24800,13.101310306636,13.1244302660007,12.9625905504481,13.1244302660007,32179.9873548872,0.0,1.0
2004-06-18,17.05,17.18,17.0,17.02,18600,13.1398435722438,13.2400300628239,13.101310306636,13.1167236128791,24134.9905161653,0.0,1.0
2004-06-21,16.95,17.17,16.95,17.04,22500,13.0627770410283,13.2323234097024,13.0627770410283,13.1321369191222,29195.5530437484,0.0,1.0
2004-06-22,16.86,17.03,16.71,16.95,40700,12.9934171629343,13.1244302660007,12.877817366111,13.0627770410283,52811.5115058028,0.0,1.0
2004-06-23,16.88,16.88,16.57,16.85,41300,13.0088304691774,13.0088304691774,12.7699242224093,12.9857105098128,53590.0595869694,0.0,1.0
2004-06-24,16.91,17.02,16.88,16.88,25400,13.0319504285421,13.1167236128791,13.0088304691774,13.0088304691774,32958.5354360537,0.0,1.0
2004-06-25,16.96,17.02,16.8,16.98,47500,13.0704836941498,13.1167236128791,12.947177244205,13.0858970003929,61635.0564256912,0.0,1.0
2004-06-28,16.86,17.04,16.82,16.96,35100,12.9934171629343,13.1321369191222,12.9625905504481,13.0704836941498,45545.0627482476,0.0,1.0
2004-06-29,17.1,17.15,16.87,16.96,31900,13.1783768378515,13.2169101034593,13.0011238160559,13.0704836941498,41392.806315359,0.0,1.0
2004-06-30,17.39,17.4,17.02,17.17,16600,13.4018697783765,13.409576431498,13.1167236128791,13.2323234097024,21539.8302456099,0.0,1.0
2004-07-01,17.4,17.4,17.18,17.4,15300,13.409576431498,13.409576431498,13.2400300628239,13.409576431498,19852.976069749,0.0,1.0
2004-07-02,17.4,17.5,17.22,17.5,8100,13.409576431498,13.4866429627135,13.2708566753101,13.4866429627135,10510.3990957495,0.0,1.0
2004-07-06,17.28,17.3,17.11,17.2,10000,13.3170965940394,13.3325099002825,13.1860834909731,13.255443369067,12975.8013527771,0.0,1.0
2004-07-07,17.39,17.39,17.28,17.28,6300,13.4018697783765,13.4018697783765,13.3170965940394,13.3170965940394,8174.75485224956,0.0,1.0
2004-07-08,17.5,17.5,17.27,17.38,10100,13.4866429627135,13.4866429627135,13.3093899409179,13.3941631252549,13105.5593663049,0.0,1.0
2004-07-09,17.36,17.7,17.2,17.55,12600,13.3787498190118,13.6407760251446,13.255443369067,13.5251762283213,16349.5097044992,0.0,1.0
2004-07-12,17.45,17.45,17.1,17.3,13600,13.4481096971058,13.4481096971058,13.1783768378515,13.3325099002825,17647.0898397768,0.0,1.0
2004-07-13,17.34,17.44,17.31,17.35,10300,13.3633365127687,13.4404030439842,13.3402165534041,13.3710431658903,13365.0753933604,0.0,1.0
2004-07-14,17.55,17.55,17.3,17.3,15400,13.5251762283213,13.5251762283213,13.3325099002825,13.3325099002825,19982.7340832767,0.0,1.0
2004-07-15,17.53,17.76,17.3,17.6,16800,13.5097629220782,13.6870159438739,13.3325099002825,13.5637094939291,21799.3462726655,0.0,1.0
2004-07-16,17.48,17.55,17.35,17.52,6700,13.4712296564704,13.5251762283213,13.3710431658903,13.5020562689566,8693.78690636068,0.0,1.0
2004-07-19,17.53,17.54,17.3,17.48,5700,13.5097629220782,13.5174695751997,13.3325099002825,13.4712296564704,7396.20677108294,0.0,1.0
2004-07-20,17.59,17.59,17.3,17.5,19400,13.5560028408075,13.5560028408075,13.3325099002825,13.4866429627135,25173.0546243876,0.0,1.0
2004-07-21,17.53,17.72,17.53,17.61,14300,13.5097629220782,13.6561893313877,13.5097629220782,13.5714161470506,18555.3959344712,0.0,1.0
2004-07-22,17.28,17.49,17.0,17.49,36600,13.3170965940394,13.478936309592,13.101310306636,13.478936309592,47491.4329511643,0.0,1.0
2004-07-23,17.2,17.28,17.06,17.28,21700,13.255443369067,13.3170965940394,13.1475502253653,13.3170965940394,28157.4889355263,0.0,1.0
2004-07-26,17.07,17.2,17.05,17.19,22200,13.1552568784869,13.255443369067,13.1398435722438,13.2477367159455,28806.2790031651,0.0,1.0
2004-07-27,17.05,17.19,16.98,17.13,26500,13.1398435722438,13.2477367159455,13.0858970003929,13.2014967972162,34385.8735848592,0.0,1.0
2004-07-28,17.08,17.08,16.89,16.95,42800,13.1629635316084,13.1629635316084,13.016537122299,13.0627770410283,55536.429789886,0.0,1.0
2004-07-29,17.18,17.18,17.0,17.0,12600,13.2400300628239,13.2400300628239,13.101310306636,13.101310306636,16349.5097044992,0.0,1.0
2004-07-30,17.08,17.29,17.07,17.16,17600,13.1629635316084,13.324803247161,13.1552568784869,13.2246167565808,22837.4103808877,0.0,1.0
2004-08-02,17.04,17.08,16.9,17.08,13700,13.1321369191222,13.1629635316084,13.0242437754205,13.1629635316084,17776.8478533046,0.0,1.0
2004-08-03,17.05,17.08,16.98,17.08,8500,13.1398435722438,13.1629635316084,13.0858970003929,13.1629635316084,11029.4311498605,0.0,1.0
2004-08-04,17.0,17.0,16.85,16.99,8000,13.101310306636,13.101310306636,12.9857105098128,13.0936036535145,10380.6410822217,0.0,1.0
2004-08-05,16.72,17.04,16.52,17.04,50600,12.8855240192326,13.1321369191222,12.7313909568016,13.1321369191222,65657.5548450521,0.0,1.0
2004-08-06,16.34,16.62,16.26,16.62,44100,12.5926712006137,12.8084574880171,12.5310179756413,12.8084574880171,57223.2839657469,0.0,1.0
2004-08-09,16.29,16.32,16.0,16.29,16300,12.5541379350059,12.5772578943706,12.330644994481,12.5541379350059,21150.5562050267,0.0,1.0
2004-08-10,16.31,16.31,16.11,16.25,32300,12.569551241249,12.569551241249,12.415418178818,12.5233113225197,41911.8383694701,0.0,1.0
2004-08-11,16.27,16.29,16.0,16.25,22100,12.5387246287628,12.5541379350059,12.330644994481,12.5233113225197,28676.5209896374,0.0,1.0
2004-08-12,16.14,16.21,16.03,16.19,12600,12.4385381381827,12.4924847100335,12.3537649538456,12.4770714037904,16349.5097044991,0.0,1.0
2004-08-13,16.17,16.2,16.09,16.18,10100,12.4616580975473,12.484778056912,12.4000048725749,12.4693647506689,13105.5593663049,0.0,1.0
2004-08-16,16.3,16.5,16.06,16.17,21800,12.5618445881275,12.7159776505585,12.3768849132103,12.4616580975473,28287.246949054,0.0,1.0
2004-08-17,16.45,16.47,16.3,16.35,24700,12.6774443849507,12.6928576911938,12.5618445881275,12.6003778537352,32050.2293413595,0.0,1.0
2004-08-18,16.61,16.64,16.42,16.42,17400,12.8007508348955,12.8238707942602,12.6543244255861,12.6543244255861,22577.8943538322,0.0,1.0
2004-08-19,16.76,16.84,16.51,16.51,28300,12.9163506317188,12.9780038566912,12.72368430368,12.72368430368,36721.5178283592,0.0,1.0
2004-08-20,16.82,16.83,16.67,16.78,17300,12.9625905504481,12.9702972035697,12.8469907536248,12.9317639379619,22448.1363403044,0.0,1.0
2004-08-23,16.79,16.83,16.66,16.83,24600,12.9394705910835,12.9702972035697,12.8392841005033,12.9702972035697,31920.4713278315,0.0,1.0
2004-08-24,16.8,16.8,16.56,16.79,30500,12.947177244205,12.947177244205,12.7622175692878,12.9394705910835,39576.1941259701,0.0,1.0
2004-08-25,16.93,16.93,16.75,16.79,23300,13.0473637347852,13.0473637347852,12.9086439785972,12.9394705910835,30233.6171519705,0.0,1.0
2004-08-26,16.91,17.1,16.9,16.95,12800,13.0319504285421,13.1783768378515,13.0242437754205,13.0627770410283,16609.0257315546,0.0,1.0
2004-08-27,16.9,16.94,16.76,16.82,13600,13.0242437754205,13.0550703879067,12.9163506317188,12.9625905504481,17647.0898397769,0.0,1.0
2004-08-30,16.68,16.93,16.67,16.86,14400,12.8546974067464,13.0473637347852,12.8469907536248,12.9934171629343,18685.153947999,0.0,1.0
2004-08-31,16.62,16.81,16.25,16.69,60400,12.8084574880171,12.9548838973266,12.5233113225197,12.8624040598679,78373.8401707736,0.0,1.0
2004-09-01,16.72,16.78,16.62,16.62,28000,12.8855240192326,12.9317639379619,12.8084574880171,12.8084574880171,36332.2437877758,0.0,1.0
2004-09-02,16.76,16.9,16.75,16.75,10200,12.9163506317188,13.0242437754205,12.9086439785972,12.9086439785972,13235.3173798326,0.0,1.0
2004-09-03,16.9,17.05,16.85,16.85,19200,13.0242437754205,13.1398435722438,12.9857105098128,12.9857105098128,24913.538597332,0.0,1.0
2004-09-07,17.14,17.14,16.87,16.95,27300,13.2092034503377,13.2092034503377,13.0011238160559,13.0627770410283,35423.9376930815,0.0,1.0
2004-09-08,17.23,17.25,17.06,17.1,24800,13.2785633284317,13.2939766346748,13.1475502253653,13.1783768378515,32179.9873548871,0.0,1.0
2004-09-09,17.18,17.2,16.95,17.1,9800,13.2400300628239,13.255443369067,13.0627770410283,13.1783768378515,12716.2853257216,0.0,1.0
2004-09-10,17.22,17.22,17.09,17.15,22300,13.2708566753101,13.2708566753101,13.17067018473,13.2169101034593,28936.037016693,0.0,1.0
2004-09-13,17.15,17.23,17.07,17.23,35500,13.2169101034593,13.2785633284317,13.1552568784869,13.2785633284317,46064.0948023586,0.0,1.0
2004-09-14,17.2,17.3,17.15,17.19,21300,13.255443369067,13.3325099002825,13.2169101034593,13.2477367159455,27638.4568814152,0.0,1.0
2004-09-15,17.13,17.38,17.12,17.27,13500,13.2014967972162,13.3941631252549,13.1937901440946,13.3093899409179,17517.331826249,0.0,1.0
2004-09-16,17.19,17.45,17.15,17.23,22600,13.2477367159455,13.4481096971058,13.2169101034593,13.2785633284317,29325.3110572762,0.0,1.0
2004-09-17,17.45,17.45,17.22,17.25,19000,13.4481096971058,13.4481096971058,13.2708566753101,13.2939766346748,24654.0225702765,0.0,1.0
2004-09-20,17.32,17.53,17.32,17.39,27300,13.3479232065256,13.5097629220782,13.3479232065256,13.4018697783765,35423.9376930815,0.0,1.0
2004-09-21,17.48,17.48,17.31,17.32,32700,13.4712296564704,13.4712296564704,13.3402165534041,13.3479232065256,42430.8704235812,0.0,1.0
2004-09-22,17.41,17.41,17.31,17.38,8000,13.4172830846196,13.4172830846196,13.3402165534041,13.3941631252549,10380.6410822217,0.0,1.0
2004-09-23,17.31,17.4,17.25,17.4,20400,13.3402165534041,13.409576431498,13.2939766346748,13.409576431498,26470.6347596652,0.0,1.0
2004-09-24,17.45,17.45,17.3,17.36,10500,13.4481096971058,13.4481096971058,13.3325099002825,13.3787498190118,13624.5914204159,0.0,1.0
2004-09-27,17.31,17.45,17.31,17.37,17500,13.3402165534041,13.4481096971058,13.3402165534041,13.3864564721334,22707.6523673599,0.0,1.0
2004-09-28,17.39,17.39,17.25,17.31,25900,13.4018697783765,13.4018697783765,13.2939766346748,13.3402165534041,33607.3255036926,0.0,1.0
2004-09-29,17.54,17.54,17.42,17.45,21100,13.5174695751997,13.5174695751997,13.4249897377411,13.4481096971058,27378.9408543597,0.0,1.0
2004-09-30,17.69,17.69,17.48,17.48,17500,13.633069372023,13.633069372023,13.4712296564704,13.4712296564704,22707.6523673599,0.0,1.0
2004-10-01,17.84,17.84,17.6,17.65,12000,13.7486691688463,13.7486691688463,13.5637094939291,13.6022427595368,15570.9616233325,0.0,1.0
2004-10-04,17.85,18.0,17.83,17.83,19300,13.7563758219678,13.8719756187911,13.7409625157247,13.7409625157247,25043.2966108598,0.0,1.0
2004-10-05,17.9,17.94,17.85,17.86,18300,13.7949090875756,13.8257357000618,13.7563758219678,13.7640824750894,23745.716475582,0.0,1.0
2004-10-06,18.0,18.0,17.81,17.81,25800,13.8719756187911,13.8719756187911,13.7255492094816,13.7255492094816,33477.5674901648,0.0,1.0
2004-10-07,17.87,18.09,17.87,18.09,41900,13.7717891282109,13.941335496885,13.7717891282109,13.941335496885,54368.6076681361,0.0,1.0
2004-10-08,17.75,17.98,17.75,17.89,14400,13.6793092907523,13.856562312548,13.6793092907523,13.787202434454,18685.153947999,0.0,1.0
2004-10-11,17.98,17.98,17.8,17.8,5300,13.856562312548,13.856562312548,13.7178425563601,13.7178425563601,6877.17471697184,0.0,1.0
2004-10-12,17.9,17.95,17.87,17.88,3300,13.7949090875756,13.8334423531833,13.7717891282109,13.7794957813325,4282.01444641643,0.0,1.0
2004-10-13,17.88,17.97,17.84,17.95,4200,13.7794957813325,13.8488556594264,13.7486691688463,13.8334423531833,5449.83656816636,0.0,1.0
2004-10-14,17.7,17.9,17.61,17.9,20200,13.6407760251446,13.7949090875756,13.5714161470506,13.7949090875756,26211.1187326096,0.0,1.0
2004-10-15,17.77,18.0,17.73,17.73,11300,13.6947225969954,13.8719756187911,13.6638959845092,13.6638959845092,14662.6555286381,0.0,1.0
2004-10-18,17.68,17.71,17.5,17.71,17300,13.6253627189015,13.6484826782661,13.4866429627135,13.6484826782661,22448.1363403043,0.0,1.0
2004-10-19,17.56,17.69,17.46,17.68,16200,13.5328828814428,13.633069372023,13.4558163502273,13.6253627189015,21020.798191499,0.0,1.0
2004-10-20,17.64,17.64,17.4,17.47,21500,13.5945361064153,13.5945361064153,13.409576431498,13.4635230033489,27897.9729084706,0.0,1.0
2004-10-21,17.53,17.64,17.35,17.64,39000,13.5097629220782,13.5945361064153,13.3710431658903,13.5945361064153,50605.6252758306,0.0,1.0
2004-10-22,17.38,17.58,17.34,17.47,20200,13.3941631252549,13.5482961876859,13.3633365127687,13.4635230033489,26211.1187326098,0.0,1.0
2004-10-25,17.38,17.41,17.24,17.3,15600,13.3941631252549,13.4172830846196,13.2862699815532,13.3325099002825,20242.2501103323,0.0,1.0
2004-10-26,17.46,17.48,17.24,17.24,55700,13.4558163502273,13.4712296564704,13.2862699815532,13.2862699815532,72275.2135349686,0.0,1.0
2004-10-27,17.66,17.66,17.39,17.42,34200,13.6099494126584,13.6099494126584,13.4018697783765,13.4249897377411,44377.2406264975,0.0,1.0
2004-10-28,17.83,17.83,17.65,17.7,12400,13.7409625157247,13.7409625157247,13.6022427595368,13.6407760251446,16089.9936774436,0.0,1.0
2004-10-29,17.8,17.83,17.6,17.74,37000,13.7178425563601,13.7409625157247,13.5637094939291,13.6716026376308,48010.4650052751,0.0,1.0
2004-11-01,17.84,17.84,17.79,17.81,11800,13.7486691688463,13.7486691688463,13.7101359032385,13.7255492094816,15311.4455962769,0.0,1.0
2004-11-02,17.88,17.98,17.85,17.85,21500,13.7794957813325,13.856562312548,13.7563758219678,13.7563758219678,27897.9729084707,0.0,1.0
2004-11-03,18.12,18.14,17.91,17.91,19100,13.9644554562497,13.9798687624928,13.8026157406971,13.8026157406971,24783.7805838042,0.0,1.0
2004-11-04,18.27,18.27,18.03,18.13,39600,14.0800552530729,14.0800552530729,13.8950955781557,13.9721621093712,51384.1733569974,0.0,1.0
2004-11-05,18.4,18.43,18.2,18.3,26400,14.1802417436531,14.2033617030177,14.0261086812221,14.1031752124376,34256.1155713315,0.0,1.0
2004-11-08,18.36,18.43,18.24,18.4,13500,14.1494151311669,14.2033617030177,14.0569352937083,14.1802417436531,17517.3318262491,0.0,1.0
2004-11-09,18.35,18.36,18.24,18.26,8800,14.1417084780453,14.1494151311669,14.0569352937083,14.0723485999514,11418.7051904439,0.0,1.0
2004-11-10,18.36,18.44,18.3,18.3,20100,14.1494151311669,14.2110683561393,14.1031752124376,14.1031752124376,26081.3607190819,0.0,1.0
2004-11-11,18.55,18.55,18.42,18.44,22800,14.2958415404764,14.2958415404764,14.1956550498962,14.2110683561393,29584.8270843317,0.0,1.0
2004-11-12,18.69,18.85,18.6,18.65,15700,14.4037346841781,14.5270411341229,14.3343748060841,14.3729080716919,20372.00812386,0.0,1.0
2004-11-15,18.81,18.95,18.75,18.75,22700,14.4962145216367,14.6041076653384,14.4499746029074,14.4499746029074,29455.0690708039,0.0,1.0
2004-11-16,18.79,19.02,18.76,19.02,13300,14.4808012153936,14.6580542371892,14.4576812560289,14.6580542371892,17257.8157991935,0.0,1.0
2004-11-17,18.89,18.91,18.71,18.75,14900,14.5578677466091,14.5732810528522,14.4191479904212,14.4499746029074,19333.9440156378,0.0,1.0
2004-11-18,18.88,18.88,18.76,18.8,19000,14.5501610934875,14.5501610934875,14.4576812560289,14.4885078685151,24654.0225702765,0.0,1.0
2004-11-19,18.8,18.98,18.76,18.98,26400,14.4885078685151,14.627227624703,14.4576812560289,14.627227624703,34256.1155713316,0.0,1.0
2004-11-22,18.77,18.79,18.7,18.7,33900,14.4653879091505,14.4808012153936,14.4114413372996,14.4114413372996,43987.9665859142,0.0,1.0
2004-11-23,18.8,18.88,18.76,18.76,23600,14.4885078685151,14.5501610934875,14.4576812560289,14.4576812560289,30622.891192554,0.0,1.0
2004-11-24,19.04,19.04,18.82,18.95,29700,14.6734675434323,14.6734675434323,14.5039211747582,14.6041076653384,38538.130017748,0.0,1.0
2004-11-26,19.16,19.16,19.04,19.04,2800,14.7659473808909,14.7659473808909,14.6734675434323,14.6734675434323,3633.2243787776,0.0,1.0
2004-11-29,19.35,19.49,19.2,19.2,36700,14.9123737902004,15.0202669339021,14.7967739933771,14.7967739933771,47621.1909646919,0.0,1.0
2004-11-30,19.36,19.5,19.24,19.5,25300,14.920080443322,15.0279735870237,14.8276006058633,15.0279735870237,32828.7774225259,0.0,1.0
2004-12-01,19.58,19.59,19.28,19.4,18100,15.0896268119961,15.0973334651176,14.8584272183496,14.9509070558082,23486.2004485265,0.0,1.0
2004-12-02,19.41,19.6,19.41,19.52,30800,14.9586137089297,15.1050401182392,14.9586137089297,15.0433868932668,39965.4681665535,0.0,1.0
2004-12-03,19.43,19.56,19.3,19.4,22200,14.9740270151728,15.074213505753,14.8738405245927,14.9509070558082,28806.2790031652,0.0,1.0
2004-12-06,19.45,19.5,19.29,19.4,23600,14.9894403214159,15.0279735870237,14.8661338714711,14.9509070558082,30622.8911925539,0.0,1.0
2004-12-07,19.39,19.45,19.36,19.4,33500,14.9432004026866,14.9894403214159,14.920080443322,14.9509070558082,43468.9345318033,0.0,1.0
2004-12-08,19.27,19.38,19.15,19.38,21100,14.850720565228,14.9354937495651,14.7582407277694,14.9354937495651,27378.9408543597,0.0,1.0
2004-12-09,19.15,19.25,19.08,19.25,20000,14.7582407277694,14.8353072589849,14.7042941559185,14.8353072589849,25951.6027055542,0.0,1.0
2004-12-10,19.18,19.19,19.15,19.19,10300,14.781360687134,14.7890673402556,14.7582407277694,14.7890673402556,13365.0753933604,0.0,1.0
2004-12-13,19.4,19.4,19.13,19.16,45200,14.9509070558082,14.9509070558082,14.7428274215263,14.7659473808909,58650.6221145523,0.0,1.0
2004-12-14,19.3,19.38,19.21,19.3,26900,14.8738405245927,14.9354937495651,14.8044806464987,14.8738405245927,34904.9056389703,0.0,1.0
2004-12-15,19.41,19.41,19.25,19.25,18800,14.9586137089297,14.9586137089297,14.8353072589849,14.8353072589849,24394.5065432209,0.0,1.0
2004-12-16,19.47,19.49,19.36,19.4,18800,15.004853627659,15.0202669339021,14.920080443322,14.9509070558082,24394.5065432209,0.0,1.0
2004-12-17,19.45,19.45,19.31,19.41,38100,14.9894403214159,14.9894403214159,14.8815471777142,14.9586137089297,49437.8031540807,0.0,1.0
2004-12-20,19.5,19.5,19.36,19.36,35900,15.0279735870237,15.0279735870237,14.920080443322,14.920080443322,46583.1268564696,0.0,1.0
2004-12-21,19.48,19.49,19.35,19.48,35200,15.0125602807806,15.0202669339021,14.9123737902004,15.0125602807806,45674.8207617752,0.0,1.0
2004-12-22,19.63,19.63,19.47,19.5,57500,15.1281600776038,15.1281600776038,15.004853627659,15.0279735870237,74610.8577784684,0.0,1.0
2004-12-23,19.6,19.61,19.49,19.53,20000,15.1050401182392,15.1127467713607,15.0202669339021,15.0510935463883,25951.6027055541,0.0,1.0
2004-12-27,19.55,19.7,19.55,19.63,20000,15.0665068526314,15.1821066494547,15.0665068526314,15.1281600776038,25951.6027055542,0.0,1.0
2004-12-28,19.65,19.69,19.5,19.52,13100,15.1435733838469,15.1743999963331,15.0279735870237,15.0433868932668,16998.299772138,0.0,1.0
2004-12-29,19.72,19.79,19.56,19.56,38300,15.1975199556978,15.2514665275486,15.074213505753,15.074213505753,49697.3191811362,0.0,1.0
2004-12-30,19.81,19.82,19.64,19.73,31200,15.2668798337917,15.2745864869133,15.1358667307254,15.2052266088193,40484.5002206646,0.0,1.0
2004-12-31,19.99,19.99,19.78,19.83,26700,15.4055995899796,15.4055995899796,15.2437598744271,15.2822931400348,34645.3896119149,0.0,1.0
2005-01-03,19.88,20.0,19.8,19.99,30400,15.3208264056426,15.4133062431012,15.2591731806702,15.4055995899796,39446.4361124423,0.0,1.0
2005-01-04,19.53,19.91,19.5,19.9,14500,15.0510935463883,15.3439463650072,15.0279735870237,15.3362397118857,18814.9119615268,0.0,1.0
2005-01-05,19.17,19.54,19.1,19.5,36300,14.7736540340125,15.0588001995099,14.7197074621616,15.0279735870237,47102.1589105808,0.0,1.0
2005-01-06,19.05,19.17,18.93,19.17,30600,14.6811741965539,14.7736540340125,14.5886943590953,14.7736540340125,39705.9521394979,0.0,1.0
2005-01-07,18.98,19.06,18.9,19.01,11700,14.627227624703,14.6888808496754,14.5655743997306,14.6503475840677,15181.6875827492,0.0,1.0
2005-01-10,19.03,19.03,18.92,19.02,29300,14.6657608903108,14.6657608903108,14.5809877059737,14.6580542371892,38019.0979636368,0.0,1.0
2005-01-11,18.98,19.02,18.93,18.95,5200,14.627227624703,14.6580542371892,14.5886943590953,14.6041076653384,6747.4167034441,0.0,1.0
2005-01-12,19.0,19.0,18.9,18.94,16500,14.6426409309461,14.6426409309461,14.5655743997306,14.5964010122168,21410.0722320822,0.0,1.0
2005-01-13,18.97,19.04,18.97,19.0,15700,14.6195209715815,14.6734675434323,14.6195209715815,14.6426409309461,20372.00812386,0.0,1.0
2005-01-14,19.08,19.08,18.97,18.97,21400,14.7042941559185,14.7042941559185,14.6195209715815,14.6195209715815,27768.214894943,0.0,1.0
2005-01-18,19.2,19.21,19.04,19.08,31900,14.7967739933771,14.8044806464987,14.6734675434323,14.7042941559185,41392.806315359,0.0,1.0
2005-01-19,19.3,19.33,19.24,19.24,27700,14.8738405245927,14.8969604839573,14.8276006058633,14.8276006058633,35942.9697471924,0.0,1.0
2005-01-20,19.32,19.4,19.2,19.4,15200,14.8892538308358,14.9509070558082,14.7967739933771,14.9509070558082,19723.2180562211,0.0,1.0
2005-01-21,19.15,19.38,19.15,19.38,20400,14.7582407277694,14.9354937495651,14.7582407277694,14.9354937495651,26470.6347596652,0.0,1.0
2005-01-24,19.05,19.21,18.96,19.21,20900,14.6811741965539,14.8044806464987,14.6118143184599,14.8044806464987,27119.4248273041,0.0,1.0
2005-01-25,19.1,19.11,18.97,18.97,29900,14.7197074621616,14.7274141152832,14.6195209715815,14.6195209715815,38797.6460448036,0.0,1.0
2005-01-26,19.15,19.15,19.04,19.09,19900,14.7582407277694,14.7582407277694,14.6734675434323,14.7120008090401,25821.8446920264,0.0,1.0
2005-01-27,19.16,19.17,19.09,19.09,8600,14.7659473808909,14.7736540340125,14.7120008090401,14.7120008090401,11159.1891633883,0.0,1.0
2005-01-28,19.21,19.24,19.16,19.17,12800,14.8044806464987,14.8276006058633,14.7659473808909,14.7736540340125,16609.0257315547,0.0,1.0
2005-01-31,19.35,19.35,19.18,19.24,23800,14.9123737902004,14.9123737902004,14.781360687134,14.8276006058633,30882.4072196095,0.0,1.0
2005-02-01,19.53,19.53,19.33,19.33,25100,15.0510935463883,15.0510935463883,14.8969604839573,14.8969604839573,32569.2613954705,0.0,1.0
2005-02-02,19.64,19.64,19.53,19.55,12900,15.1358667307254,15.1358667307254,15.0510935463883,15.0665068526314,16738.7837450824,0.0,1.0
2005-02-03,19.65,19.69,19.61,19.64,20300,15.1435733838469,15.1743999963331,15.1127467713607,15.1358667307254,26340.8767461375,0.0,1.0
2005-02-04,19.92,19.97,19.7,19.7,29000,15.3516530181288,15.3901862837365,15.1821066494547,15.1821066494547,37629.8239230535,0.0,1.0
2005-02-07,20.03,20.03,19.92,19.92,63600,15.4364262024658,15.4364262024658,15.3516530181288,15.3516530181288,82526.0966036625,0.0,1.0
2005-02-08,20.01,20.08,19.97,20.03,45900,15.4210128962227,15.4749594680736,15.3901862837365,15.4364262024658,59558.928209247,0.0,1.0
2005-02-09,19.93,20.0,19.91,20.0,29200,15.3593596712503,15.4133062431012,15.3439463650072,15.4133062431012,37889.3399501092,0.0,1.0
2005-02-10,19.95,19.95,19.87,19.88,9800,15.3747729774934,15.3747729774934,15.313119752521,15.3208264056426,12716.2853257216,0.0,1.0
2005-02-11,20.17,20.17,19.93,19.95,66300,15.5443193461676,15.5443193461676,15.3593596712503,15.3747729774934,86029.5629689118,0.0,1.0
2005-02-14,20.29,20.32,20.13,20.15,42200,15.6367991836262,15.6599191429908,15.5134927336814,15.5289060399245,54757.8817087192,0.0,1.0
2005-02-15,20.33,20.41,20.19,20.23,46600,15.6676257961124,15.7292790210848,15.5597326524107,15.5905592648969,60467.2343039411,0.0,1.0
2005-02-16,20.32,20.33,20.22,20.33,90000,15.6599191429908,15.6676257961124,15.5828526117753,15.6676257961124,116782.212174994,0.0,1.0
2005-02-17,20.25,20.45,20.25,20.4,38800,15.60597257114,15.760105633571,15.60597257114,15.7215723679632,50346.109248775,0.0,1.0
2005-02-18,20.4,20.65,20.26,20.26,75300,15.7215723679632,15.914238696002,15.6136792242615,15.6136792242615,97707.7841864116,0.0,1.0
2005-02-22,20.26,20.39,20.26,20.36,39300,15.6136792242615,15.7138657148417,15.6136792242615,15.690745755477,50994.899316414,0.0,1.0
2005-02-23,20.28,20.33,20.26,20.26,27800,15.6290925305046,15.6676257961124,15.6136792242615,15.6136792242615,36072.7277607203,0.0,1.0
2005-02-24,20.37,20.41,20.25,20.3,48200,15.6984524085986,15.7292790210848,15.60597257114,15.6445058367477,62543.3625203854,0.0,1.0
2005-02-25,20.63,20.67,20.41,20.43,25400,15.8988253897589,15.9296520022451,15.7292790210848,15.7446923273279,32958.5354360538,0.0,1.0
2005-02-28,20.65,20.75,20.5,20.74,18400,15.914238696002,15.9913052272175,15.7986388991787,15.9835985740959,23875.4744891098,0.0,1.0
2005-03-01,20.77,20.77,20.67,20.67,36300,16.0067185334606,16.0067185334606,15.9296520022451,15.9296520022451,47102.1589105808,0.0,1.0
2005-03-02,20.75,20.82,20.69,20.72,26900,15.9913052272175,16.0452517990683,15.9450653084882,15.9681852678528,34904.9056389703,0.0,1.0
2005-03-03,20.85,20.85,20.73,20.81,14600,16.068371758433,16.068371758433,15.9758919209744,16.0375451459468,18944.6699750545,0.0,1.0
2005-03-04,21.15,21.2,20.94,20.94,26000,16.2995713520795,16.3381046176873,16.137731636527,16.137731636527,33737.0835172205,0.0,1.0
2005-03-07,21.45,21.66,21.1,21.14,34700,16.530770945726,16.6926106612786,16.2610380864718,16.291864698958,45026.0306941366,0.0,1.0
2005-03-08,21.25,21.4,21.16,21.4,38400,16.376637883295,16.4922376801183,16.3072780052011,16.4922376801183,49827.0771946641,0.0,1.0
2005-03-09,20.91,21.28,20.9,21.1,25600,16.1146116771623,16.3997578426597,16.1069050240407,16.2610380864718,33218.0514631093,0.0,1.0
2005-03-10,20.77,20.85,20.61,20.85,17800,16.0067185334606,16.068371758433,15.8834120835158,16.068371758433,23096.9264079432,0.0,1.0
2005-03-11,20.63,20.86,20.55,20.86,30900,15.8988253897589,16.0760784115545,15.8371721647865,16.0760784115545,40095.2261800812,0.0,1.0
2005-03-14,20.69,20.74,20.64,20.7,15700,15.9450653084882,15.9835985740959,15.9065320428804,15.9527719616097,20372.00812386,0.0,1.0
2005-03-15,20.51,20.73,20.5,20.7,18900,15.8063455523003,15.9758919209744,15.7986388991787,15.9527719616097,24524.2645567487,0.0,1.0
2005-03-16,20.31,20.56,20.3,20.5,35000,15.6522124898693,15.844878817908,15.6445058367477,15.7986388991787,45415.3047347197,0.0,1.0
2005-03-17,20.48,20.48,20.33,20.33,17800,15.7832255929356,15.7832255929356,15.6676257961124,15.6676257961124,23096.9264079433,0.0,1.0
2005-03-18,20.5,20.58,20.4,20.5,41100,15.7986388991787,15.8602921241511,15.7215723679632,15.7986388991787,53330.5435599139,0.0,1.0
2005-03-21,20.41,20.5,20.35,20.5,19300,15.7292790210848,15.7986388991787,15.6830391023555,15.7986388991787,25043.2966108597,0.0,1.0
2005-03-22,20.32,20.69,20.2,20.4,22300,15.6599191429908,15.9450653084882,15.5674393055322,15.7215723679632,28936.0370166929,0.0,1.0
2005-03-23,20.07,20.44,20.06,20.21,19300,15.467252814952,15.7523989804494,15.4595461618305,15.5751459586538,25043.2966108599,0.0,1.0
2005-03-24,20.25,20.46,20.14,20.14,17700,15.60597257114,15.7678122866925,15.5211993868029,15.5211993868029,22967.1683944154,0.0,1.0
2005-03-28,20.19,20.45,20.07,20.45,39800,15.5597326524107,15.760105633571,15.467252814952,15.760105633571,51643.6893840527,0.0,1.0
2005-03-29,20.03,20.15,20.0,20.01,22700,15.4364262024658,15.5289060399245,15.4133062431012,15.4210128962227,29455.0690708041,0.0,1.0
2005-03-30,20.25,20.28,19.94,19.98,12100,15.60597257114,15.6290925305046,15.3670663243719,15.3978929368581,15700.7196368602,0.0,1.0
2005-03-31,20.21,20.35,20.18,20.35,10000,15.5751459586538,15.6830391023555,15.5520259992891,15.6830391023555,12975.8013527771,0.0,1.0
2005-04-01,20.26,20.5,20.22,20.3,27900,15.6136792242615,15.7986388991787,15.5828526117753,15.6445058367477,36202.4857742481,0.0,1.0
2005-04-04,20.35,20.4,20.23,20.23,14700,15.6830391023555,15.7215723679632,15.5905592648969,15.5905592648969,19074.4279885823,0.0,1.0
2005-04-05,20.42,20.57,20.37,20.37,14700,15.7369856742063,15.8525854710296,15.6984524085986,15.6984524085986,19074.4279885823,0.0,1.0
2005-04-06,20.43,20.5,20.42,20.44,21900,15.7446923273279,15.7986388991787,15.7369856742063,15.7523989804494,28417.0049625818,0.0,1.0
2005-04-07,20.46,20.53,20.4,20.4,19800,15.7678122866925,15.8217588585434,15.7215723679632,15.7215723679632,25692.0866784987,0.0,1.0
2005-04-08,20.27,20.42,20.27,20.42,12200,15.6213858773831,15.7369856742063,15.6213858773831,15.7369856742063,15830.477650388,0.0,1.0
2005-04-11,20.23,20.3,20.22,20.3,13600,15.5905592648969,15.6445058367477,15.5828526117753,15.6445058367477,17647.0898397768,0.0,1.0
2005-04-12,20.34,20.4,20.04,20.19,25300,15.6753324492339,15.7215723679632,15.4441328555874,15.5597326524107,32828.7774225261,0.0,1.0
2005-04-13,20.17,20.3,20.05,20.3,17900,15.5443193461676,15.6445058367477,15.4518395087089,15.6445058367477,23226.6844214709,0.0,1.0
2005-04-14,19.91,20.12,19.91,20.05,6700,15.3439463650072,15.5057860805598,15.3439463650072,15.4518395087089,8693.78690636067,0.0,1.0
2005-04-15,19.47,19.85,19.42,19.85,11200,15.004853627659,15.2977064462779,14.9663203620513,15.2977064462779,14532.8975151104,0.0,1.0
2005-04-18,19.45,19.75,19.25,19.75,48900,14.9894403214159,15.2206399150624,14.8353072589849,15.2206399150624,63451.66861508,0.0,1.0
2005-04-19,19.54,19.59,19.45,19.45,10900,15.0588001995099,15.0973334651176,14.9894403214159,14.9894403214159,14143.623474527,0.0,1.0
2005-04-20,19.45,19.66,19.36,19.55,11400,14.9894403214159,15.1512800369685,14.920080443322,15.0665068526314,14792.4135421659,0.0,1.0
2005-04-21,19.85,19.98,19.47,19.5,59300,15.2977064462779,15.3978929368581,15.004853627659,15.0279735870237,76946.5020219683,0.0,1.0
2005-04-22,19.71,19.93,19.62,19.93,19600,15.1898133025762,15.3593596712503,15.1204534244823,15.3593596712503,25432.5706514431,0.0,1.0
2005-04-25,19.9,19.94,19.71,19.71,37100,15.3362397118857,15.3670663243719,15.1898133025762,15.1898133025762,48140.223018803,0.0,1.0
2005-04-26,19.61,19.94,19.61,19.93,37200,15.1127467713607,15.3670663243719,15.1127467713607,15.3593596712503,48269.9810323308,0.0,1.0
2005-04-27,19.68,19.68,19.52,19.6,17200,15.1666933432116,15.1666933432116,15.0433868932668,15.1050401182392,22318.3783267766,0.0,1.0
2005-04-28,19.49,19.65,19.46,19.61,15100,15.0202669339021,15.1435733838469,14.9971469745375,15.1127467713607,19593.4600426934,0.0,1.0
2005-04-29,19.6,19.6,19.51,19.6,7900,15.1050401182392,15.1050401182392,15.0356802401452,15.1050401182392,10250.8830686939,0.0,1.0
2005-05-02,19.61,19.63,19.56,19.59,37500,15.1127467713607,15.1281600776038,15.074213505753,15.0973334651176,48659.2550729141,0.0,1.0
2005-05-03,19.61,19.66,19.56,19.59,32000,15.1127467713607,15.1512800369685,15.074213505753,15.0973334651176,41522.5643288867,0.0,1.0
2005-05-04,19.82,19.95,19.62,19.62,28800,15.2745864869133,15.3747729774934,15.1204534244823,15.1204534244823,37370.307895998,0.0,1.0
2005-05-05,19.79,19.94,19.61,19.84,58200,15.2514665275486,15.3670663243719,15.1127467713607,15.2899997931564,75519.1638731628,0.0,1.0
2005-05-06,19.75,19.95,19.75,19.86,48600,15.2206399150624,15.3747729774934,15.2206399150624,15.3054130993995,63062.3945744968,0.0,1.0
2005-05-09,19.93,19.97,19.76,19.76,32700,15.3593596712503,15.3901862837365,15.228346568184,15.228346568184,42430.8704235812,0.0,1.0
2005-05-10,19.76,19.95,19.74,19.9,38000,15.228346568184,15.3747729774934,15.2129332619409,15.3362397118857,49308.0451405529,0.0,1.0
2005-05-11,19.95,19.95,19.77,19.79,12000,15.3747729774934,15.3747729774934,15.2360532213055,15.2514665275486,15570.9616233325,0.0,1.0
2005-05-12,19.8,20.0,19.8,19.92,18900,15.2591731806702,15.4133062431012,15.2591731806702,15.3516530181288,24524.2645567487,0.0,1.0
2005-05-13,19.68,19.77,19.56,19.74,7100,15.1666933432116,15.2360532213055,15.074213505753,15.2129332619409,9212.81896047172,0.0,1.0
2005-05-16,19.47,19.64,19.25,19.64,30000,15.004853627659,15.1358667307254,14.8353072589849,15.1358667307254,38927.4040583313,0.0,1.0
2005-05-17,19.6,19.6,19.3,19.45,32000,15.1050401182392,15.1050401182392,14.8738405245927,14.9894403214159,41522.5643288866,0.0,1.0
2005-05-18,19.79,19.94,19.67,19.67,30800,15.2514665275486,15.3670663243719,15.15898669009,15.15898669009,39965.4681665535,0.0,1.0
2005-05-19,19.9,19.99,19.83,19.83,20500,15.3362397118857,15.4055995899796,15.2822931400348,15.2822931400348,26600.392773193,0.0,1.0
2005-05-20,20.01,20.04,19.84,19.84,41400,15.4210128962227,15.4441328555874,15.2899997931564,15.2899997931564,53719.8176004973,0.0,1.0
2005-05-23,20.22,20.31,20.1,20.1,47800,15.5828526117753,15.6522124898693,15.4903727743167,15.4903727743167,62024.3304662745,0.0,1.0
2005-05-24,20.21,20.22,20.1,20.22,36300,15.5751459586538,15.5828526117753,15.4903727743167,15.5828526117753,47102.1589105807,0.0,1.0
2005-05-25,20.16,20.2,20.11,20.2,43200,15.536612693046,15.5674393055322,15.4980794274382,15.5674393055322,56055.461843997,0.0,1.0
2005-05-26,20.4,20.4,20.12,20.12,22800,15.7215723679632,15.7215723679632,15.5057860805598,15.5057860805598,29584.8270843318,0.0,1.0
2005-05-27,20.5,20.5,20.43,20.43,19700,15.7986388991787,15.7986388991787,15.7446923273279,15.7446923273279,25562.3286649709,0.0,1.0
2005-05-31,20.54,20.56,20.34,20.47,34800,15.8294655116649,15.844878817908,15.6753324492339,15.7755189398141,45155.7887076643,0.0,1.0
2005-06-01,19.57,19.7,19.3,19.38,32100,15.0819201588745,15.1821066494547,14.8738405245927,14.9354937495651,41652.3223424145,0.0,1.0
2005-06-02,19.72,19.72,19.58,19.58,19300,15.1975199556978,15.1975199556978,15.0896268119961,15.0896268119961,25043.2966108597,0.0,1.0
2005-06-03,19.62,19.86,19.62,19.86,16300,15.1204534244823,15.3054130993995,15.1204534244823,15.3054130993995,21150.5562050266,0.0,1.0
2005-06-06,19.63,19.67,19.58,19.58,17000,15.1281600776038,15.15898669009,15.0896268119961,15.0896268119961,22058.8622997211,0.0,1.0
2005-06-07,19.71,19.85,19.65,19.65,35100,15.1898133025762,15.2977064462779,15.1435733838469,15.1435733838469,45545.0627482477,0.0,1.0
2005-06-08,19.63,19.8,19.63,19.79,17700,15.1281600776038,15.2591731806702,15.1281600776038,15.2514665275486,22967.1683944155,0.0,1.0
2005-06-09,19.62,19.65,19.56,19.63,10300,15.1204534244823,15.1435733838469,15.074213505753,15.1281600776038,13365.0753933604,0.0,1.0
2005-06-10,19.84,19.84,19.68,19.7,28400,15.2899997931564,15.2899997931564,15.1666933432116,15.1821066494547,36851.2758418869,0.0,1.0
2005-06-13,19.93,19.99,19.71,19.8,20000,15.3593596712503,15.4055995899796,15.1898133025762,15.2591731806702,25951.6027055542,0.0,1.0
2005-06-14,20.0,20.0,19.9,19.9,16300,15.4133062431012,15.4133062431012,15.3362397118857,15.3362397118857,21150.5562050266,0.0,1.0
2005-06-15,20.09,20.1,20.0,20.0,51900,15.4826661211951,15.4903727743167,15.4133062431012,15.4133062431012,67344.4090209133,0.0,1.0
2005-06-16,20.2,20.58,20.1,20.11,68800,15.5674393055322,15.8602921241511,15.4903727743167,15.4980794274382,89273.5133071064,0.0,1.0
2005-06-17,20.17,20.25,20.09,20.09,125000,15.5443193461676,15.60597257114,15.4826661211951,15.4826661211951,162197.516909713,0.0,1.0
2005-06-20,20.29,20.32,20.15,20.18,33100,15.6367991836262,15.6599191429908,15.5289060399245,15.5520259992891,42949.902477692,0.0,1.0
2005-06-21,20.15,20.23,20.15,20.2,23600,15.5289060399245,15.5905592648969,15.5289060399245,15.5674393055322,30622.8911925538,0.0,1.0
2005-06-22,20.07,20.2,20.07,20.19,38300,15.467252814952,15.5674393055322,15.467252814952,15.5597326524107,49697.3191811364,0.0,1.0
2005-06-23,20.14,20.35,20.08,20.16,55600,15.5211993868029,15.6830391023555,15.4749594680736,15.536612693046,72145.4555214406,0.0,1.0
2005-06-24,20.11,20.3,20.09,20.1,16400,15.4980794274382,15.6445058367477,15.4826661211951,15.4903727743167,21280.3142185545,0.0,1.0
2005-06-27,19.88,20.08,19.85,20.03,25500,15.3208264056426,15.4749594680736,15.2977064462779,15.4364262024658,33088.2934495815,0.0,1.0
2005-06-28,19.93,20.03,19.85,19.9,27700,15.3593596712503,15.4364262024658,15.2977064462779,15.3362397118857,35942.9697471926,0.0,1.0
2005-06-29,20.0,20.04,19.98,20.0,11200,15.4133062431012,15.4441328555874,15.3978929368581,15.4133062431012,14532.8975151103,0.0,1.0
2005-06-30,20.01,20.11,20.0,20.03,15200,15.4210128962227,15.4980794274382,15.4133062431012,15.4364262024658,19723.2180562212,0.0,1.0
2005-07-01,20.04,20.04,20.0,20.01,6000,15.4441328555874,15.4441328555874,15.4133062431012,15.4210128962227,7785.48081166625,0.0,1.0
2005-07-05,20.37,20.42,20.05,20.05,21900,15.6984524085986,15.7369856742063,15.4518395087089,15.4518395087089,28417.0049625818,0.0,1.0
2005-07-06,20.39,20.55,20.37,20.37,18400,15.7138657148417,15.8371721647865,15.6984524085986,15.6984524085986,23875.4744891098,0.0,1.0
2005-07-07,20.35,20.42,20.17,20.42,16600,15.6830391023555,15.7369856742063,15.5443193461676,15.7369856742063,21539.8302456099,0.0,1.0
2005-07-08,20.53,20.61,20.38,20.38,36600,15.8217588585434,15.8834120835158,15.7061590617201,15.7061590617201,47491.4329511641,0.0,1.0
2005-07-11,20.68,20.71,20.53,20.53,14900,15.9373586553666,15.9604786147313,15.8217588585434,15.8217588585434,19333.9440156379,0.0,1.0
2005-07-12,20.89,20.89,20.7,20.72,46200,16.0991983709192,16.0991983709192,15.9527719616097,15.9681852678528,59948.2022498301,0.0,1.0
2005-07-13,20.95,21.02,20.83,20.88,27200,16.1454382896485,16.1993848614994,16.0529584521899,16.0914917177976,35294.1796795537,0.0,1.0
2005-07-14,21.01,21.38,21.0,21.25,35200,16.1916782083778,16.4768243738752,16.1839715552563,16.376637883295,45674.8207617754,0.0,1.0
2005-07-15,20.8,21.02,20.8,20.96,20500,16.0298384928252,16.1993848614994,16.0298384928252,16.1531449427701,26600.3927731931,0.0,1.0
2005-07-18,20.7,20.82,20.68,20.8,18300,15.9527719616097,16.0452517990683,15.9373586553666,16.0298384928252,23745.7164755821,0.0,1.0
2005-07-19,20.81,20.86,20.74,20.74,16000,16.0375451459468,16.0760784115545,15.9835985740959,15.9835985740959,20761.2821644433,0.0,1.0
2005-07-20,20.96,20.99,20.76,20.79,16600,16.1531449427701,16.1762649021347,15.999011880339,16.0221318397037,21539.8302456099,0.0,1.0
2005-07-21,20.99,21.0,20.87,21.0,9400,16.1762649021347,16.1839715552563,16.0837850646761,16.1839715552563,12197.2532716105,0.0,1.0
2005-07-22,20.91,20.91,20.8,20.91,26000,16.1146116771623,16.1146116771623,16.0298384928252,16.1146116771623,33737.0835172204,0.0,1.0
2005-07-25,20.9,20.98,20.9,20.93,30600,16.1069050240407,16.1685582490132,16.1069050240407,16.1300249834054,39705.952139498,0.0,1.0
2005-07-26,20.91,20.98,20.82,20.91,17700,16.1146116771623,16.1685582490132,16.0452517990683,16.1146116771623,22967.1683944154,0.0,1.0
2005-07-27,20.95,20.95,20.91,20.92,11100,16.1454382896485,16.1454382896485,16.1146116771623,16.1223183302838,14403.1395015826,0.0,1.0
2005-07-28,21.1,21.13,20.93,20.93,13800,16.2610380864718,16.2841580458364,16.1300249834054,16.1300249834054,17906.6058668323,0.0,1.0
2005-07-29,21.2,21.25,21.15,21.15,15400,16.3381046176873,16.376637883295,16.2995713520795,16.2995713520795,19982.7340832767,0.0,1.0
2005-08-01,21.32,21.37,21.15,21.15,9700,16.4305844551459,16.4691177207536,16.2995713520795,16.2995713520795,12586.5273121938,0.0,1.0
2005-08-02,21.49,21.59,21.4,21.45,6400,16.5615975582122,16.6386640894277,16.4922376801183,16.530770945726,8304.51286577735,0.0,1.0
2005-08-03,21.48,21.49,21.4,21.43,13600,16.5538909050907,16.5615975582122,16.4922376801183,16.5153576394829,17647.0898397768,0.0,1.0
2005-08-04,21.27,21.41,21.26,21.4,20700,16.3920511895381,16.4999443332398,16.3843445364166,16.4922376801183,26859.9088002486,0.0,1.0
2005-08-05,21.05,21.24,21.05,21.23,21700,16.222504820864,16.3689312301735,16.222504820864,16.3612245770519,28157.4889355263,0.0,1.0
2005-08-08,20.85,21.06,20.82,21.0,11000,16.068371758433,16.2302114739856,16.0452517990683,16.1839715552563,14273.3814880548,0.0,1.0
2005-08-09,21.03,21.06,20.92,20.92,18000,16.2070915146209,16.2302114739856,16.1223183302838,16.1223183302838,23356.4424349988,0.0,1.0
2005-08-10,21.07,21.32,21.03,21.13,11900,16.2379181271071,16.4305844551459,16.2070915146209,16.2841580458364,15441.2036098047,0.0,1.0
2005-08-11,21.15,21.34,20.98,20.98,31500,16.2995713520795,16.445997761389,16.1685582490132,16.1685582490132,40873.7742612479,0.0,1.0
2005-08-12,21.1,21.14,20.97,21.11,58600,16.2610380864718,16.291864698958,16.1608515958916,16.2687447395933,76038.1959272736,0.0,1.0
2005-08-15,21.23,21.24,21.06,21.07,47600,16.3612245770519,16.3689312301735,16.2302114739856,16.2379181271071,61764.814439219,0.0,1.0
2005-08-16,20.94,21.19,20.94,21.19,56500,16.137731636527,16.3303979645657,16.137731636527,16.3303979645657,73313.2776431903,0.0,1.0
2005-08-17,21.04,21.07,20.85,20.98,32400,16.2147981677425,16.2379181271071,16.068371758433,16.1685582490132,42041.5963829976,0.0,1.0
2005-08-18,20.91,20.94,20.89,20.89,15000,16.1146116771623,16.137731636527,16.0991983709192,16.0991983709192,19463.7020291656,0.0,1.0
2005-08-19,20.93,20.99,20.93,20.96,12300,16.1300249834054,16.1762649021347,16.1300249834054,16.1531449427701,15960.2356639158,0.0,1.0
2005-08-22,20.88,21.09,20.88,20.98,35900,16.0914917177976,16.2533314333502,16.0914917177976,16.1685582490132,46583.1268564699,0.0,1.0
2005-08-23,20.84,20.91,20.74,20.89,61400,16.0606651053114,16.1146116771623,15.9835985740959,16.0991983709192,79671.4203060515,0.0,1.0
2005-08-24,20.83,21.01,20.66,20.8,44900,16.0529584521899,16.1916782083778,15.9219453491235,16.0298384928252,58261.3480739691,0.0,1.0
2005-08-25,20.87,20.94,20.73,20.85,51100,16.0837850646761,16.137731636527,15.9758919209744,16.068371758433,66306.3449126909,0.0,1.0
2005-08-26,20.73,20.88,20.69,20.83,21800,15.9758919209744,16.0914917177976,15.9450653084882,16.0529584521899,28287.246949054,0.0,1.0
2005-08-29,20.75,20.84,20.55,20.63,31600,15.9913052272175,16.0606651053114,15.8371721647865,15.8988253897589,41003.5322747756,0.0,1.0
2005-08-30,20.7,20.8,20.66,20.72,43500,15.9527719616097,16.0298384928252,15.9219453491235,15.9681852678528,56444.7358845805,0.0,1.0
2005-08-31,21.19,21.21,20.82,20.82,28600,16.3303979645657,16.3458112708088,16.0452517990683,16.0452517990683,37110.7918689425,0.0,1.0
2005-09-01,21.45,21.47,21.31,21.31,25900,16.530770945726,16.5461842519691,16.4228778020243,16.4228778020243,33607.3255036927,0.0,1.0
2005-09-02,21.71,21.71,21.46,21.52,36500,16.7311439268863,16.7311439268863,16.5384775988476,16.5847175175769,47361.6749376365,0.0,1.0
2005-09-06,21.77,21.8,21.65,21.65,4200,16.7773838456156,16.8005038049803,16.684904008157,16.684904008157,5449.83656816639,0.0,1.0
2005-09-07,21.97,21.97,21.74,21.75,11500,16.9315169080467,16.9315169080467,16.754263886251,16.7619705393725,14922.1715556936,0.0,1.0
2005-09-08,21.85,21.89,21.85,21.86,19200,16.8390370705881,16.8698636830743,16.8390370705881,16.8467437237096,24913.5385973319,0.0,1.0
2005-09-09,22.07,22.07,21.88,21.88,16200,17.0085834392622,17.0085834392622,16.8621570299527,16.8621570299527,21020.7981914988,0.0,1.0
2005-09-12,22.15,22.18,22.07,22.08,20200,17.0702366642346,17.0933566235992,17.0085834392622,17.0162900923837,26211.1187326097,0.0,1.0
2005-09-13,22.08,22.11,22.04,22.1,36400,17.0162900923837,17.0394100517484,16.9854634798975,17.0317033986268,47231.9169241086,0.0,1.0
2005-09-14,21.97,22.15,21.97,22.02,15600,16.9315169080467,17.0702366642346,16.9315169080467,16.9700501736544,20242.2501103322,0.0,1.0
2005-09-15,22.06,22.13,21.99,22.04,20000,17.0008767861406,17.0548233579915,16.9469302142898,16.9854634798975,25951.6027055542,0.0,1.0
2005-09-16,22.21,22.21,22.04,22.08,10100,17.1164765829639,17.1164765829639,16.9854634798975,17.0162900923837,13105.5593663048,0.0,1.0
2005-09-19,22.15,22.2,22.1,22.15,34000,17.0702366642346,17.1087699298423,17.0317033986268,17.0702366642346,44117.724599442,0.0,1.0
2005-09-20,22.23,22.35,22.18,22.25,14900,17.131889889207,17.2243697266656,17.0933566235992,17.1473031954501,19333.9440156378,0.0,1.0
2005-09-21,22.06,22.34,22.06,22.25,18400,17.0008767861406,17.216663073544,17.0008767861406,17.1473031954501,23875.4744891099,0.0,1.0
2005-09-22,22.22,22.23,22.03,22.03,16300,17.1241832360854,17.131889889207,16.977756826776,16.977756826776,21150.5562050267,0.0,1.0
2005-09-23,22.17,22.17,22.07,22.15,7000,17.0856499704777,17.0856499704777,17.0085834392622,17.0702366642346,9083.06094694395,0.0,1.0
2005-09-26,22.15,22.18,22.0,22.0,10800,17.0702366642346,17.0933566235992,16.9546368674113,16.9546368674113,14013.8654609992,0.0,1.0
2005-09-27,22.19,22.25,22.11,22.21,25700,17.1010632767208,17.1473031954501,17.0394100517484,17.1164765829639,33347.8094766371,0.0,1.0
2005-09-28,22.18,22.25,22.11,22.2,16700,17.0933566235992,17.1473031954501,17.0394100517484,17.1087699298423,21669.5882591378,0.0,1.0
2005-09-29,22.25,22.26,22.06,22.25,25100,17.1473031954501,17.1550098485716,17.0008767861406,17.1473031954501,32569.2613954705,0.0,1.0
2005-09-30,22.38,22.59,22.28,22.28,19100,17.2474896860302,17.4093294015828,17.1704231548147,17.1704231548147,24783.7805838043,0.0,1.0
2005-10-03,22.34,22.6,22.34,22.4,7600,17.216663073544,17.4170360547044,17.216663073544,17.2629029922733,9861.6090281106,0.0,1.0
2005-10-04,22.36,22.57,22.25,22.38,26400,17.2320763797871,17.3939160953397,17.1473031954501,17.2474896860302,34256.1155713316,0.0,1.0
2005-10-05,22.12,22.36,22.11,22.36,7700,17.0471167048699,17.2320763797871,17.0394100517484,17.2320763797871,9991.36704163837,0.0,1.0
2005-10-06,21.73,22.09,21.63,22.09,9600,16.7465572331294,17.0239967455053,16.6694907019139,17.0239967455053,12456.769298666,0.0,1.0
2005-10-07,21.43,21.65,21.31,21.65,13500,16.5153576394829,16.684904008157,16.4228778020243,16.684904008157,17517.3318262491,0.0,1.0
2005-10-10,21.35,21.5,21.33,21.49,5700,16.4537044145105,16.5693042113338,16.4382911082674,16.5615975582122,7396.20677108295,0.0,1.0
2005-10-11,21.32,21.44,21.32,21.36,11200,16.4305844551459,16.5230642926045,16.4305844551459,16.4614110676321,14532.8975151103,0.0,1.0
2005-10-12,21.2,21.33,20.96,21.25,15100,16.3381046176873,16.4382911082674,16.1531449427701,16.376637883295,19593.4600426934,0.0,1.0
2005-10-13,21.07,21.24,20.95,21.22,7600,16.2379181271071,16.3689312301735,16.1454382896485,16.3535179239304,9861.60902811059,0.0,1.0
2005-10-14,20.8,21.25,20.72,21.25,9100,16.0298384928252,16.376637883295,15.9681852678528,16.376637883295,11807.9792310272,0.0,1.0
2005-10-17,20.97,20.97,20.73,20.87,16000,16.1608515958916,16.1608515958916,15.9758919209744,16.0837850646761,20761.2821644433,0.0,1.0
2005-10-18,20.67,20.9,20.67,20.9,15500,15.9296520022451,16.1069050240407,15.9296520022451,16.1069050240407,20112.4920968045,0.0,1.0
2005-10-19,20.7,20.7,20.51,20.59,5000,15.9527719616097,15.9527719616097,15.8063455523003,15.8679987772727,6487.90067638856,0.0,1.0
2005-10-20,20.66,20.9,20.66,20.72,13600,15.9219453491235,16.1069050240407,15.9219453491235,15.9681852678528,17647.0898397769,0.0,1.0
2005-10-21,20.49,20.7,20.45,20.7,17200,15.7909322460572,15.9527719616097,15.760105633571,15.9527719616097,22318.3783267766,0.0,1.0
2005-10-24,20.64,20.7,20.39,20.42,14700,15.9065320428804,15.9527719616097,15.7138657148417,15.7369856742063,19074.4279885824,0.0,1.0
2005-10-25,20.6,20.77,20.54,20.66,14000,15.8757054303942,16.0067185334606,15.8294655116649,15.9219453491235,18166.121893888,0.0,1.0
2005-10-26,20.89,20.89,20.63,20.63,7400,16.0991983709192,16.0991983709192,15.8988253897589,15.8988253897589,9602.09300105504,0.0,1.0
2005-10-27,20.6,20.87,20.6,20.82,9200,15.8757054303942,16.0837850646761,15.8757054303942,16.0452517990683,11937.7372445549,0.0,1.0
2005-10-28,20.7,20.7,20.48,20.61,21500,15.9527719616097,15.9527719616097,15.7832255929356,15.8834120835158,27897.9729084708,0.0,1.0
2005-10-31,21.16,21.2,20.79,20.79,13200,16.3072780052011,16.3381046176873,16.0221318397037,16.0221318397037,17128.0577856657,0.0,1.0
2005-11-01,21.11,21.26,20.95,20.95,6700,16.2687447395933,16.3843445364166,16.1454382896485,16.1454382896485,8693.78690636065,0.0,1.0
2005-11-02,21.45,21.58,21.06,21.06,12300,16.530770945726,16.6309574363062,16.2302114739856,16.2302114739856,15960.2356639158,0.0,1.0
2005-11-03,21.72,21.85,21.51,21.51,17200,16.7388505800079,16.8390370705881,16.5770108644553,16.5770108644553,22318.3783267766,0.0,1.0
2005-11-04,21.66,21.8,21.52,21.8,7500,16.6926106612786,16.8005038049803,16.5847175175769,16.8005038049803,9731.85101458281,0.0,1.0
2005-11-07,21.76,21.97,21.69,21.85,12600,16.7696771924941,16.9315169080467,16.7157306206432,16.8390370705881,16349.5097044991,0.0,1.0
2005-11-08,21.94,21.94,21.59,21.73,12100,16.908396948682,16.908396948682,16.6386640894277,16.7465572331294,15700.7196368603,0.0,1.0
2005-11-09,21.85,21.85,21.65,21.77,11900,16.8390370705881,16.8390370705881,16.684904008157,16.7773838456156,15441.2036098047,0.0,1.0
2005-11-10,21.55,21.8,21.47,21.77,13100,16.6078374769415,16.8005038049803,16.5461842519691,16.7773838456156,16998.299772138,0.0,1.0
2005-11-11,21.49,21.61,21.36,21.6,14400,16.5615975582122,16.6540773956708,16.4614110676321,16.6463707425493,18685.153947999,0.0,1.0
2005-11-14,21.33,21.46,21.26,21.39,10300,16.4382911082674,16.5384775988476,16.3843445364166,16.4845310269967,13365.0753933604,0.0,1.0
2005-11-15,21.44,21.6,21.33,21.34,12000,16.5230642926045,16.6463707425493,16.4382911082674,16.445997761389,15570.9616233325,0.0,1.0
2005-11-16,21.44,21.44,21.27,21.27,15200,16.5230642926045,16.5230642926045,16.3920511895381,16.3920511895381,19723.2180562212,0.0,1.0
2005-11-17,21.61,21.61,21.4,21.44,12700,16.6540773956708,16.6540773956708,16.4922376801183,16.5230642926045,16479.2677180269,0.0,1.0
2005-11-18,21.82,21.82,21.55,21.61,7900,16.8159171112234,16.8159171112234,16.6078374769415,16.6540773956708,10250.8830686939,0.0,1.0
2005-11-21,21.86,21.86,21.75,21.77,9100,16.8467437237096,16.8467437237096,16.7619705393725,16.7773838456156,11807.9792310272,0.0,1.0
2005-11-22,21.9,22.04,21.78,21.81,31900,16.8775703361958,16.9854634798975,16.7850904987372,16.8082104581019,41392.8063153589,0.0,1.0
2005-11-23,22.22,22.22,21.89,21.9,42600,17.1241832360854,17.1241832360854,16.8698636830743,16.8775703361958,55276.9137628305,0.0,1.0
2005-11-25,22.18,22.18,22.17,22.17,1700,17.0933566235992,17.0933566235992,17.0856499704777,17.0856499704777,2205.88622997211,0.0,1.0
2005-11-28,22.18,22.4,22.14,22.21,22200,17.0933566235992,17.2629029922733,17.062530011113,17.1164765829639,28806.2790031652,0.0,1.0
2005-11-29,22.14,22.25,22.12,22.15,17000,17.062530011113,17.1473031954501,17.0471167048699,17.0702366642346,22058.8622997211,0.0,1.0
2005-11-30,21.96,22.13,21.93,22.13,11400,16.9238102549251,17.0548233579915,16.9006902955605,17.0548233579915,14792.4135421659,0.0,1.0
2005-12-01,22.19,22.4,22.0,22.0,18900,17.1010632767208,17.2629029922733,16.9546368674113,16.9546368674113,24524.2645567487,0.0,1.0
2005-12-02,22.43,22.75,22.18,22.18,17000,17.286022951638,17.5326358515276,17.0933566235992,17.0933566235992,22058.862299721,0.0,1.0
2005-12-05,22.4,22.43,22.23,22.41,13700,17.2629029922733,17.286022951638,17.131889889207,17.2706096453949,17776.8478533046,0.0,1.0
2005-12-06,22.8,22.82,22.44,22.44,8100,17.5711691171354,17.5865824233785,17.2937296047595,17.2937296047595,10510.3990957494,0.0,1.0
2005-12-07,22.5,22.79,22.47,22.79,12300,17.3399695234888,17.5634624640138,17.3168495641242,17.5634624640138,15960.2356639159,0.0,1.0
2005-12-08,22.36,22.7,22.35,22.64,5100,17.2320763797871,17.4941025859199,17.2243697266656,17.4478626671906,6617.65868991633,0.0,1.0
2005-12-09,22.6,22.7,22.36,22.36,17300,17.4170360547044,17.4941025859199,17.2320763797871,17.2320763797871,22448.1363403043,0.0,1.0
2005-12-12,22.99,23.08,22.8,22.8,24900,17.7175955264448,17.7869554045388,17.5711691171354,17.5711691171354,32309.745368415,0.0,1.0
2005-12-13,23.35,23.47,23.05,23.06,28600,17.9950350388206,18.0875148762793,17.7638354451741,17.7715420982957,37110.7918689426,0.0,1.0
2005-12-14,23.31,23.39,23.15,23.39,50300,17.9642084263344,18.0258616513068,17.8409019763896,18.0258616513068,65268.2808044689,0.0,1.0
2005-12-15,23.43,23.43,23.3,23.3,27100,18.056688263793,18.056688263793,17.9565017732129,17.9565017732129,35164.421666026,0.0,1.0
2005-12-16,22.93,23.42,22.9,23.42,41200,17.6713556077155,18.0489816106715,17.6482356483509,18.0489816106715,53460.3015734417,0.0,1.0
2005-12-19,20.05,20.18,19.98,20.05,32800,15.4518395087089,15.5520259992891,15.3978929368581,15.4518395087089,42560.628437109,0.0,1.0
2005-12-20,20.12,20.12,19.98,20.0,32200,15.5057860805598,15.5057860805598,15.3978929368581,15.4133062431012,41782.0803559422,0.0,1.0
2005-12-21,20.22,20.22,19.95,20.08,28100,15.5828526117753,15.5828526117753,15.3747729774934,15.4749594680736,36462.0018013036,0.0,1.0
2005-12-22,20.07,20.24,20.04,20.18,28700,15.467252814952,15.5982659180184,15.4441328555874,15.5520259992891,37240.5498824704,0.0,1.0
2005-12-23,20.12,20.19,19.97,20.08,10600,15.5057860805598,15.5597326524107,15.3901862837365,15.4749594680736,13754.3494339437,0.0,1.0
2005-12-27,20.17,20.23,19.95,20.05,25300,15.5443193461676,15.5905592648969,15.3747729774934,15.4518395087089,32828.7774225259,0.0,1.0
2005-12-28,19.95,20.24,19.7,20.24,31200,15.3747729774934,15.5982659180184,15.1821066494547,15.5982659180184,40484.5002206646,0.0,1.0
2005-12-29,19.94,20.02,19.91,19.96,244400,15.3670663243719,15.4287195493443,15.3439463650072,15.382479630615,317128.585061872,0.0,1.0
2005-12-30,19.95,20.07,19.84,20.07,71800,15.3747729774934,15.467252814952,15.2899997931564,15.467252814952,93166.2537129397,0.0,1.0
2006-01-03,20.15,20.15,19.97,20.0,39200,15.5289060399245,15.5289060399245,15.3901862837365,15.4133062431012,50865.141302886,0.0,1.0
2006-01-04,20.28,20.44,20.11,20.11,31500,15.6290925305046,15.7523989804494,15.4980794274382,15.4980794274382,40873.7742612479,0.0,1.0
2006-01-05,20.5,20.6,20.34,20.34,34900,15.7986388991787,15.8757054303942,15.6753324492339,15.6753324492339,45285.5467211921,0.0,1.0
2006-01-06,20.8,20.8,20.5,20.5,28000,16.0298384928252,16.0298384928252,15.7986388991787,15.7986388991787,36332.2437877759,0.0,1.0
2006-01-09,20.99,21.04,20.82,20.85,33100,16.1762649021347,16.2147981677425,16.0452517990683,16.068371758433,42949.9024776922,0.0,1.0
2006-01-10,21.09,21.09,20.9,20.97,31700,16.2533314333502,16.2533314333502,16.1069050240407,16.1608515958916,41133.2902883034,0.0,1.0
2006-01-11,21.27,21.33,21.03,21.03,39100,16.3920511895381,16.4382911082674,16.2070915146209,16.2070915146209,50735.3832893585,0.0,1.0
2006-01-12,20.96,21.32,20.85,21.2,34200,16.1531449427701,16.4305844551459,16.068371758433,16.3381046176873,44377.2406264975,0.0,1.0
2006-01-13,21.08,21.18,21.01,21.01,20900,16.2456247802287,16.3226913114442,16.1916782083778,16.1916782083778,27119.424827304,0.0,1.0
2006-01-17,20.9,21.0,20.83,20.83,14200,16.1069050240407,16.1839715552563,16.0529584521899,16.0529584521899,18425.6379209435,0.0,1.0
2006-01-18,20.8,21.09,20.64,20.85,30000,16.0298384928252,16.2533314333502,15.9065320428804,16.068371758433,38927.4040583314,0.0,1.0
2006-01-19,21.0,21.0,20.58,20.71,34000,16.1839715552563,16.1839715552563,15.8602921241511,15.9604786147313,44117.724599442,0.0,1.0
2006-01-20,20.91,21.14,20.75,21.0,58400,16.1146116771623,16.291864698958,15.9913052272175,16.1839715552563,75778.6799002182,0.0,1.0
2006-01-23,21.12,21.18,20.84,20.94,21400,16.2764513927149,16.3226913114442,16.0606651053114,16.137731636527,27768.2148949429,0.0,1.0
2006-01-24,21.2,21.35,21.15,21.15,14500,16.3381046176873,16.4537044145105,16.2995713520795,16.2995713520795,18814.9119615267,0.0,1.0
2006-01-25,21.17,21.34,21.16,21.3,24200,16.3149846583226,16.445997761389,16.3072780052011,16.4151711489028,31401.4392737206,0.0,1.0
2006-01-26,21.4,21.44,21.15,21.16,18300,16.4922376801183,16.5230642926045,16.2995713520795,16.3072780052011,23745.716475582,0.0,1.0
2006-01-27,21.5,21.58,21.15,21.35,37400,16.5693042113338,16.6309574363062,16.2995713520795,16.4537044145105,48529.4970593863,0.0,1.0
2006-01-30,21.55,21.9,21.52,21.9,26900,16.6078374769415,16.8775703361958,16.5847175175769,16.8775703361958,34904.9056389704,0.0,1.0
2006-01-31,21.56,21.56,21.47,21.54,13100,16.6155441300631,16.6155441300631,16.5461842519691,16.60013082382,16998.299772138,0.0,1.0
2006-02-01,21.65,21.76,21.6,21.76,15600,16.684904008157,16.7696771924941,16.6463707425493,16.7696771924941,20242.2501103323,0.0,1.0
2006-02-02,21.41,21.84,21.41,21.64,25600,16.4999443332398,16.8313304174665,16.4999443332398,16.6771973550355,33218.0514631094,0.0,1.0
2006-02-03,21.3,21.41,21.25,21.41,13100,16.4151711489028,16.4999443332398,16.376637883295,16.4999443332398,16998.299772138,0.0,1.0
2006-02-06,21.35,21.5,21.35,21.5,11300,16.4537044145105,16.5693042113338,16.4537044145105,16.5693042113338,14662.6555286381,0.0,1.0
2006-02-07,21.21,21.37,21.17,21.33,8400,16.3458112708088,16.4691177207536,16.3149846583226,16.4382911082674,10899.6731363328,0.0,1.0
2006-02-08,21.15,21.46,21.15,21.46,38300,16.2995713520795,16.5384775988476,16.2995713520795,16.5384775988476,49697.3191811363,0.0,1.0
2006-02-09,21.09,21.22,21.09,21.16,10500,16.2533314333502,16.3535179239304,16.2533314333502,16.3072780052011,13624.5914204159,0.0,1.0
2006-02-10,20.74,21.01,20.61,21.01,33200,15.9835985740959,16.1916782083778,15.8834120835158,16.1916782083778,43079.66049122,0.0,1.0
2006-02-13,20.36,20.72,20.36,20.71,14600,15.690745755477,15.9681852678528,15.690745755477,15.9604786147313,18944.6699750546,0.0,1.0
2006-02-14,20.43,20.46,20.35,20.36,41900,15.7446923273279,15.7678122866925,15.6830391023555,15.690745755477,54368.6076681359,0.0,1.0
2006-02-15,20.63,20.63,20.41,20.41,8400,15.8988253897589,15.8988253897589,15.7292790210848,15.7292790210848,10899.6731363327,0.0,1.0
2006-02-16,20.7,20.75,20.47,20.58,27000,15.9527719616097,15.9913052272175,15.7755189398141,15.8602921241511,35034.6636524982,0.0,1.0
2006-02-17,21.0,21.0,20.65,20.65,16100,16.1839715552563,16.1839715552563,15.914238696002,15.914238696002,20891.0401779711,0.0,1.0
2006-02-21,20.97,21.2,20.9,21.2,22100,16.1608515958916,16.3381046176873,16.1069050240407,16.3381046176873,28676.5209896374,0.0,1.0
2006-02-22,21.07,21.08,21.0,21.0,21000,16.2379181271071,16.2456247802287,16.1839715552563,16.1839715552563,27249.1828408319,0.0,1.0
2006-02-23,21.05,21.06,20.95,21.06,13300,16.222504820864,16.2302114739856,16.1454382896485,16.2302114739856,17257.8157991935,0.0,1.0
2006-02-24,20.87,21.04,20.85,20.99,20200,16.0837850646761,16.2147981677425,16.068371758433,16.1762649021347,26211.1187326097,0.0,1.0
2006-02-27,21.08,21.08,20.94,20.94,8900,16.2456247802287,16.2456247802287,16.137731636527,16.137731636527,11548.4632039716,0.0,1.0
2006-02-28,20.78,21.06,20.75,21.06,28200,16.0144251865821,16.2302114739856,15.9913052272175,16.2302114739856,36591.7598148315,0.0,1.0
2006-03-01,20.95,20.96,20.81,20.81,26000,16.1454382896485,16.1531449427701,16.0375451459468,16.0375451459468,33737.0835172204,0.0,1.0
2006-03-02,20.89,21.01,20.87,20.95,14700,16.0991983709192,16.1916782083778,16.0837850646761,16.1454382896485,19074.4279885823,0.0,1.0
2006-03-03,20.99,21.05,20.89,21.05,6400,16.1762649021347,16.222504820864,16.0991983709192,16.222504820864,8304.51286577734,0.0,1.0
2006-03-06,20.99,21.15,20.84,21.15,14700,16.1762649021347,16.2995713520795,16.0606651053114,16.2995713520795,19074.4279885823,0.0,1.0
2006-03-07,20.52,20.9,20.52,20.89,36100,15.8140522054218,16.1069050240407,15.8140522054218,16.0991983709192,46842.6428835254,0.0,1.0
2006-03-08,20.33,20.49,20.26,20.32,42000,15.6676257961124,15.7909322460572,15.6136792242615,15.6599191429908,54498.3656816636,0.0,1.0
2006-03-09,20.23,20.42,20.23,20.33,44200,15.5905592648969,15.7369856742063,15.5905592648969,15.6676257961124,57353.0419792746,0.0,1.0
2006-03-10,20.41,20.42,20.23,20.23,27300,15.7292790210848,15.7369856742063,15.5905592648969,15.5905592648969,35423.9376930814,0.0,1.0
2006-03-13,20.57,20.69,20.5,20.5,21700,15.8525854710296,15.9450653084882,15.7986388991787,15.7986388991787,28157.4889355262,0.0,1.0
2006-03-14,20.68,20.76,20.57,20.57,21500,15.9373586553666,15.999011880339,15.8525854710296,15.8525854710296,27897.9729084708,0.0,1.0
2006-03-15,20.84,20.84,20.7,20.7,17000,16.0606651053114,16.0606651053114,15.9527719616097,15.9527719616097,22058.8622997211,0.0,1.0
2006-03-16,21.24,21.24,20.88,20.98,12600,16.3689312301735,16.3689312301735,16.0914917177976,16.1685582490132,16349.5097044991,0.0,1.0
2006-03-17,21.24,21.24,21.07,21.07,9000,16.3689312301735,16.3689312301735,16.2379181271071,16.2379181271071,11678.2212174994,0.0,1.0
2006-03-20,21.07,21.3,21.07,21.3,12700,16.2379181271071,16.4151711489028,16.2379181271071,16.4151711489028,16479.2677180269,0.0,1.0
2006-03-21,21.17,21.45,20.96,21.0,10800,16.3149846583226,16.530770945726,16.1531449427701,16.1839715552563,14013.8654609993,0.0,1.0
2006-03-22,21.16,21.16,21.03,21.16,22500,16.3072780052011,16.3072780052011,16.2070915146209,16.3072780052011,29195.5530437484,0.0,1.0
2006-03-23,21.2,21.23,21.08,21.18,5700,16.3381046176873,16.3612245770519,16.2456247802287,16.3226913114442,7396.20677108292,0.0,1.0
2006-03-24,21.3,21.45,21.2,21.45,15100,16.4151711489028,16.530770945726,16.3381046176873,16.530770945726,19593.4600426934,0.0,1.0
2006-03-27,21.35,21.39,21.2,21.37,12800,16.4537044145105,16.4845310269967,16.3381046176873,16.4691177207536,16609.0257315547,0.0,1.0
2006-03-28,21.3,21.4,21.25,21.35,18400,16.4151711489028,16.4922376801183,16.376637883295,16.4537044145105,23875.4744891098,0.0,1.0
2006-03-29,21.31,21.4,21.23,21.23,12400,16.4228778020243,16.4922376801183,16.3612245770519,16.3612245770519,16089.9936774436,0.0,1.0
2006-03-30,21.45,21.6,21.32,21.32,14600,16.530770945726,16.6463707425493,16.4305844551459,16.4305844551459,18944.6699750546,0.0,1.0
2006-03-31,21.47,21.5,21.45,21.5,3800,16.5461842519691,16.5693042113338,16.530770945726,16.5693042113338,4930.8045140553,0.0,1.0
2006-04-03,21.42,21.72,21.4,21.53,22300,16.5076509863614,16.7388505800079,16.4922376801183,16.5924241706984,28936.0370166929,0.0,1.0
2006-04-04,21.5,21.52,21.42,21.42,8700,16.5693042113338,16.5847175175769,16.5076509863614,16.5076509863614,11288.9471769161,0.0,1.0
2006-04-05,21.76,21.78,21.51,21.51,4300,16.7696771924941,16.7850904987372,16.5770108644553,16.5770108644553,5579.59458169415,0.0,1.0
2006-04-06,21.83,21.83,21.76,21.76,10300,16.823623764345,16.823623764345,16.7696771924941,16.7696771924941,13365.0753933604,0.0,1.0
2006-04-07,21.79,21.94,21.72,21.91,23700,16.7927971518587,16.908396948682,16.7388505800079,16.8852769893174,30752.6492060818,0.0,1.0
2006-04-10,21.74,21.9,21.67,21.9,24500,16.754263886251,16.8775703361958,16.7003173144001,16.8775703361958,31790.7133143039,0.0,1.0
2006-04-11,21.61,21.94,21.5,21.94,26100,16.6540773956708,16.908396948682,16.5693042113338,16.908396948682,33866.8415307483,0.0,1.0
2006-04-12,21.6,21.75,21.57,21.61,5400,16.6463707425493,16.7619705393725,16.6232507831846,16.6540773956708,7006.93273049962,0.0,1.0
2006-04-13,21.61,21.61,21.36,21.6,25700,16.6540773956708,16.6540773956708,16.4614110676321,16.6463707425493,33347.8094766372,0.0,1.0
2006-04-17,21.71,21.79,21.57,21.75,50500,16.7311439268863,16.7927971518587,16.6232507831846,16.7619705393725,65527.7968315245,0.0,1.0
2006-04-18,22.02,22.1,21.72,21.72,12400,16.9700501736544,17.0317033986268,16.7388505800079,16.7388505800079,16089.9936774436,0.0,1.0
2006-04-19,22.18,22.2,22.02,22.02,27300,17.0933566235992,17.1087699298423,16.9700501736544,16.9700501736544,35423.9376930815,0.0,1.0
2006-04-20,22.23,22.23,22.09,22.18,29900,17.131889889207,17.131889889207,17.0239967455053,17.0933566235992,38797.6460448034,0.0,1.0
2006-04-21,22.38,22.45,22.1,22.18,20800,17.2474896860302,17.3014362578811,17.0317033986268,17.0933566235992,26989.6668137764,0.0,1.0
2006-04-24,22.22,22.4,22.18,22.38,29300,17.1241832360854,17.2629029922733,17.0933566235992,17.2474896860302,38019.0979636369,0.0,1.0
2006-04-25,22.08,22.36,21.96,22.31,30000,17.0162900923837,17.2320763797871,16.9238102549251,17.1935431141794,38927.4040583313,0.0,1.0
2006-04-26,22.15,22.25,22.0,22.0,8500,17.0702366642346,17.1473031954501,16.9546368674113,16.9546368674113,11029.4311498605,0.0,1.0
2006-04-27,22.21,22.23,21.96,22.07,16200,17.1164765829639,17.131889889207,16.9238102549251,17.0085834392622,21020.7981914988,0.0,1.0
2006-04-28,22.12,22.2,22.05,22.12,19900,17.0471167048699,17.1087699298423,16.9931701330191,17.0471167048699,25821.8446920264,0.0,1.0
2006-05-01,22.24,22.26,22.13,22.19,5300,17.1395965423285,17.1550098485716,17.0548233579915,17.1010632767208,6877.17471697187,0.0,1.0
2006-05-02,22.34,22.38,22.15,22.15,14500,17.216663073544,17.2474896860302,17.0702366642346,17.0702366642346,18814.9119615268,0.0,1.0
2006-05-03,22.31,22.34,22.01,22.34,33200,17.1935431141794,17.216663073544,16.9623435205329,17.216663073544,43079.6604912199,0.0,1.0
2006-05-04,22.53,22.53,22.16,22.25,33300,17.3630894828535,17.3630894828535,17.0779433173561,17.1473031954501,43209.4185047477,0.0,1.0
2006-05-05,22.61,22.7,22.46,22.7,30800,17.4247427078259,17.4941025859199,17.3091429110026,17.4941025859199,39965.4681665534,0.0,1.0
2006-05-08,22.69,22.74,22.61,22.61,22100,17.4863959327983,17.5249291984061,17.4247427078259,17.4247427078259,28676.5209896374,0.0,1.0
2006-05-09,22.74,22.84,22.69,22.69,31300,17.5249291984061,17.6019957296216,17.4863959327983,17.4863959327983,40614.2582341922,0.0,1.0
2006-05-10,22.8,22.92,22.74,22.74,13300,17.5711691171354,17.663648954594,17.5249291984061,17.5249291984061,17257.8157991935,0.0,1.0
2006-05-11,22.65,23.05,22.65,23.05,16900,17.4555693203121,17.7638354451741,17.4555693203121,17.7638354451741,21929.1042861933,0.0,1.0
2006-05-12,22.32,22.56,22.3,22.56,38800,17.2012497673009,17.3862094422181,17.1858364610578,17.3862094422181,50346.1092487752,0.0,1.0
2006-05-15,22.25,22.3,22.05,22.19,8800,17.1473031954501,17.1858364610578,16.9931701330191,17.1010632767208,11418.7051904438,0.0,1.0
2006-05-16,22.0,22.29,21.9,22.25,18800,16.9546368674113,17.1781298079363,16.8775703361958,17.1473031954501,24394.5065432209,0.0,1.0
2006-05-17,21.54,21.99,21.3,21.99,15600,16.60013082382,16.9469302142898,16.4151711489028,16.9469302142898,20242.2501103322,0.0,1.0
2006-05-18,21.25,21.62,21.25,21.6,12500,16.376637883295,16.6617840487924,16.376637883295,16.6463707425493,16219.7516909714,0.0,1.0
2006-05-19,21.16,21.2,21.04,21.2,34400,16.3072780052011,16.3381046176873,16.2147981677425,16.3381046176873,44636.7566535531,0.0,1.0
2006-05-22,21.09,21.09,20.91,20.95,13400,16.2533314333502,16.2533314333502,16.1146116771623,16.1454382896485,17387.5738127213,0.0,1.0
2006-05-23,21.65,21.8,21.2,21.2,34900,16.684904008157,16.8005038049803,16.3381046176873,16.3381046176873,45285.5467211921,0.0,1.0
2006-05-24,21.26,21.6,21.17,21.6,11900,16.3843445364166,16.6463707425493,16.3149846583226,16.6463707425493,15441.2036098047,0.0,1.0
2006-05-25,21.18,21.35,21.18,21.2,13500,16.3226913114442,16.4537044145105,16.3226913114442,16.3381046176873,17517.331826249,0.0,1.0
2006-05-26,21.35,21.4,21.21,21.21,20800,16.4537044145105,16.4922376801183,16.3458112708088,16.3458112708088,26989.6668137764,0.0,1.0
2006-05-30,21.2,21.4,21.15,21.37,7900,16.3381046176873,16.4922376801183,16.2995713520795,16.4691177207536,10250.8830686939,0.0,1.0
2006-05-31,21.2,21.31,21.13,21.3,27000,16.3381046176873,16.4228778020243,16.2841580458364,16.4151711489028,35034.6636524981,0.0,1.0
2006-06-01,20.3,20.3,19.85,20.1,21900,15.6445058367477,15.6445058367477,15.2977064462779,15.4903727743167,28417.0049625818,0.0,1.0
2006-06-02,20.35,20.5,20.23,20.47,10100,15.6830391023555,15.7986388991787,15.5905592648969,15.7755189398141,13105.5593663048,0.0,1.0
2006-06-05,20.15,20.48,20.15,20.47,17800,15.5289060399245,15.7832255929356,15.5289060399245,15.7755189398141,23096.9264079431,0.0,1.0
2006-06-06,20.08,20.1,19.74,20.0,16200,15.4749594680736,15.4903727743167,15.2129332619409,15.4133062431012,21020.7981914989,0.0,1.0
2006-06-07,20.0,20.04,19.76,19.83,9800,15.4133062431012,15.4441328555874,15.228346568184,15.2822931400348,12716.2853257215,0.0,1.0
2006-06-08,19.66,19.79,19.4,19.79,19500,15.1512800369685,15.2514665275486,14.9509070558082,15.2514665275486,25302.8126379153,0.0,1.0
2006-06-09,19.52,19.7,19.49,19.68,9200,15.0433868932668,15.1821066494547,15.0202669339021,15.1666933432116,11937.7372445549,0.0,1.0
2006-06-12,19.14,19.68,19.13,19.5,8900,14.7505340746478,15.1666933432116,14.7428274215263,15.0279735870237,11548.4632039716,0.0,1.0
2006-06-13,18.7,19.1,18.41,19.0,34400,14.4114413372996,14.7197074621616,14.1879483967746,14.6426409309461,44636.7566535532,0.0,1.0
2006-06-14,18.85,18.85,18.72,18.72,16500,14.5270411341229,14.5270411341229,14.4268546435427,14.4268546435427,21410.0722320822,0.0,1.0
2006-06-15,19.36,19.36,19.04,19.04,13400,14.920080443322,14.920080443322,14.6734675434323,14.6734675434323,17387.5738127212,0.0,1.0
2006-06-16,19.5,19.51,19.31,19.36,12500,15.0279735870237,15.0356802401452,14.8815471777142,14.920080443322,16219.7516909713,0.0,1.0
2006-06-19,19.26,19.51,19.15,19.51,18500,14.8430139121064,15.0356802401452,14.7582407277694,15.0356802401452,24005.2325026377,0.0,1.0
2006-06-20,19.3,19.48,19.15,19.17,10100,14.8738405245927,15.0125602807806,14.7582407277694,14.7736540340125,13105.5593663048,0.0,1.0
2006-06-21,19.71,19.71,19.32,19.4,12300,15.1898133025762,15.1898133025762,14.8892538308358,14.9509070558082,15960.2356639158,0.0,1.0
2006-06-22,19.86,20.23,19.55,19.71,28200,15.3054130993995,15.5905592648969,15.0665068526314,15.1898133025762,36591.7598148313,0.0,1.0
2006-06-23,19.8,19.97,19.71,19.97,12100,15.2591731806702,15.3901862837365,15.1898133025762,15.3901862837365,15700.7196368603,0.0,1.0
2006-06-26,19.9,19.91,19.7,19.7,8800,15.3362397118857,15.3439463650072,15.1821066494547,15.1821066494547,11418.7051904438,0.0,1.0
2006-06-27,19.84,20.09,19.75,19.9,13200,15.2899997931564,15.4826661211951,15.2206399150624,15.3362397118857,17128.0577856657,0.0,1.0
2006-06-28,19.64,19.84,19.64,19.84,9100,15.1358667307254,15.2899997931564,15.1358667307254,15.2899997931564,11807.9792310271,0.0,1.0
2006-06-29,19.81,19.85,19.45,19.66,40700,15.2668798337917,15.2977064462779,14.9894403214159,15.1512800369685,52811.5115058029,0.0,1.0
2006-06-30,20.0,20.08,19.87,19.87,14000,15.4133062431012,15.4749594680736,15.313119752521,15.313119752521,18166.1218938879,0.0,1.0
2006-07-03,20.32,20.32,20.06,20.1,5500,15.6599191429908,15.6599191429908,15.4595461618305,15.4903727743167,7136.6907440274,0.0,1.0
2006-07-05,20.04,20.24,19.9,20.24,11300,15.4441328555874,15.5982659180184,15.3362397118857,15.5982659180184,14662.6555286381,0.0,1.0
2006-07-06,20.02,20.2,19.92,20.2,13300,15.4287195493443,15.5674393055322,15.3516530181288,15.5674393055322,17257.8157991935,0.0,1.0
2006-07-07,20.07,20.12,20.0,20.02,3600,15.467252814952,15.5057860805598,15.4133062431012,15.4287195493443,4671.28848699977,0.0,1.0
2006-07-10,20.1,20.18,20.1,20.11,8100,15.4903727743167,15.5520259992891,15.4903727743167,15.4980794274382,10510.3990957494,0.0,1.0
2006-07-11,20.08,20.2,19.98,20.1,10700,15.4749594680736,15.5674393055322,15.3978929368581,15.4903727743167,13884.1074474715,0.0,1.0
2006-07-12,20.15,20.15,19.87,20.0,8600,15.5289060399245,15.5289060399245,15.313119752521,15.4133062431012,11159.1891633883,0.0,1.0
2006-07-13,19.8,19.97,19.8,19.97,4000,15.2591731806702,15.3901862837365,15.2591731806702,15.3901862837365,5190.32054111083,0.0,1.0
2006-07-14,19.54,19.68,19.53,19.68,4400,15.0588001995099,15.1666933432116,15.0510935463883,15.1666933432116,5709.35259522191,0.0,1.0
2006-07-17,19.4,19.54,19.4,19.5,2900,14.9509070558082,15.0588001995099,14.9509070558082,15.0279735870237,3762.98239230534,0.0,1.0
2006-07-18,19.18,19.27,19.0,19.27,9100,14.781360687134,14.850720565228,14.6426409309461,14.850720565228,11807.9792310272,0.0,1.0
2006-07-19,20.1,20.2,19.15,19.15,36000,15.4903727743167,15.5674393055322,14.7582407277694,14.7582407277694,46712.8848699975,0.0,1.0
2006-07-20,19.66,20.07,19.66,20.04,11100,15.1512800369685,15.467252814952,15.1512800369685,15.4441328555874,14403.1395015825,0.0,1.0
2006-07-21,19.3,19.55,19.3,19.55,2800,14.8738405245927,15.0665068526314,14.8738405245927,15.0665068526314,3633.22437877757,0.0,1.0
2006-07-24,19.22,19.39,19.15,19.3,13100,14.8121872996202,14.9432004026866,14.7582407277694,14.8738405245927,16998.299772138,0.0,1.0
2006-07-25,19.46,19.46,19.27,19.32,7400,14.9971469745375,14.9971469745375,14.850720565228,14.8892538308358,9602.09300105502,0.0,1.0
2006-07-26,19.88,19.98,19.36,19.47,19600,15.3208264056426,15.3978929368581,14.920080443322,15.004853627659,25432.5706514431,0.0,1.0
2006-07-27,20.74,21.14,20.73,20.73,161100,15.9835985740959,16.291864698958,15.9758919209744,15.9758919209744,209040.159793239,0.0,1.0
2006-07-28,21.19,21.19,20.76,20.76,31500,16.3303979645657,16.3303979645657,15.999011880339,15.999011880339,40873.7742612479,0.0,1.0
2006-07-31,21.12,21.15,21.05,21.12,30100,16.2764513927149,16.2995713520795,16.222504820864,16.2764513927149,39057.1620718589,0.0,1.0
2006-08-01,21.03,21.14,21.03,21.1,48900,16.2070915146209,16.291864698958,16.2070915146209,16.2610380864718,63451.66861508,0.0,1.0
2006-08-02,21.25,21.36,21.01,21.1,41400,16.376637883295,16.4614110676321,16.1916782083778,16.2610380864718,53719.8176004972,0.0,1.0
2006-08-03,21.27,21.37,21.06,21.14,34100,16.3920511895381,16.4691177207536,16.2302114739856,16.291864698958,44247.4826129699,0.0,1.0
2006-08-04,21.21,21.44,21.21,21.38,26600,16.3458112708088,16.5230642926045,16.3458112708088,16.4768243738752,34515.6315983871,0.0,1.0
2006-08-07,21.2,21.25,21.01,21.21,18700,16.3381046176873,16.376637883295,16.1916782083778,16.3458112708088,24264.7485296931,0.0,1.0
2006-08-08,21.0,21.23,21.0,21.16,20000,16.1839715552563,16.3612245770519,16.1839715552563,16.3072780052011,25951.6027055541,0.0,1.0
2006-08-09,21.05,21.22,20.08,21.04,11900,16.222504820864,16.3535179239304,15.4749594680736,16.2147981677425,15441.2036098047,0.0,1.0
2006-08-10,21.1,21.1,20.88,20.92,18800,16.2610380864718,16.2610380864718,16.0914917177976,16.1223183302838,24394.5065432209,0.0,1.0
2006-08-11,20.95,21.03,20.86,20.9,35700,16.1454382896485,16.2070915146209,16.0760784115545,16.1069050240407,46323.6108294142,0.0,1.0
2006-08-14,20.94,21.02,20.87,20.87,24400,16.137731636527,16.1993848614994,16.0837850646761,16.0837850646761,31660.955300776,0.0,1.0
2006-08-15,21.19,21.19,20.97,20.97,23600,16.3303979645657,16.3303979645657,16.1608515958916,16.1608515958916,30622.891192554,0.0,1.0
2006-08-16,21.24,21.35,21.21,21.24,20500,16.3689312301735,16.4537044145105,16.3458112708088,16.3689312301735,26600.392773193,0.0,1.0
2006-08-17,21.4,21.45,21.26,21.26,25500,16.4922376801183,16.530770945726,16.3843445364166,16.3843445364166,33088.2934495815,0.0,1.0
2006-08-18,21.5,21.5,21.4,21.41,8100,16.5693042113338,16.5693042113338,16.4922376801183,16.4999443332398,10510.3990957494,0.0,1.0
2006-08-21,21.45,21.56,21.4,21.56,8000,16.530770945726,16.6155441300631,16.4922376801183,16.6155441300631,10380.6410822217,0.0,1.0
2006-08-22,21.4,21.45,21.4,21.4,6900,16.4922376801183,16.530770945726,16.4922376801183,16.4922376801183,8953.30293341618,0.0,1.0
2006-08-23,21.27,21.41,21.27,21.35,13700,16.3920511895381,16.4999443332398,16.3920511895381,16.4537044145105,17776.8478533046,0.0,1.0
2006-08-24,21.25,21.34,21.24,21.27,16700,16.376637883295,16.445997761389,16.3689312301735,16.3920511895381,21669.5882591378,0.0,1.0
2006-08-25,21.25,21.35,21.25,21.25,6800,16.376637883295,16.4537044145105,16.376637883295,16.376637883295,8823.54491988843,0.0,1.0
2006-08-28,21.36,21.36,21.23,21.23,24600,16.4614110676321,16.4614110676321,16.3612245770519,16.3612245770519,31920.4713278316,0.0,1.0
2006-08-29,21.3,21.39,21.3,21.34,12300,16.4151711489028,16.4845310269967,16.4151711489028,16.445997761389,15960.2356639158,0.0,1.0
2006-08-30,21.35,21.39,21.27,21.27,11000,16.4537044145105,16.4845310269967,16.3920511895381,16.3920511895381,14273.3814880548,0.0,1.0
2006-08-31,21.55,21.59,21.4,21.4,10600,16.6078374769415,16.6386640894277,16.4922376801183,16.4922376801183,13754.3494339437,0.0,1.0
2006-09-01,21.68,21.7,21.53,21.53,8400,16.7080239675217,16.7234372737648,16.5924241706984,16.5924241706984,10899.6731363328,0.0,1.0
2006-09-05,21.56,21.7,21.56,21.7,8700,16.6155441300631,16.7234372737648,16.6155441300631,16.7234372737648,11288.9471769161,0.0,1.0
2006-09-06,21.32,21.55,21.32,21.55,9700,16.4305844551459,16.6078374769415,16.4305844551459,16.6078374769415,12586.5273121938,0.0,1.0
2006-09-07,21.1,21.24,21.05,21.24,12500,16.2610380864718,16.3689312301735,16.222504820864,16.3689312301735,16219.7516909713,0.0,1.0
2006-09-08,20.96,21.08,20.92,21.06,16300,16.1531449427701,16.2456247802287,16.1223183302838,16.2302114739856,21150.5562050266,0.0,1.0
2006-09-11,21.06,21.06,20.89,20.89,14700,16.2302114739856,16.2302114739856,16.0991983709192,16.0991983709192,19074.4279885823,0.0,1.0
2006-09-12,21.34,21.55,21.06,21.06,19600,16.445997761389,16.6078374769415,16.2302114739856,16.2302114739856,25432.5706514431,0.0,1.0
2006-09-13,21.35,21.55,21.3,21.3,12900,16.4537044145105,16.6078374769415,16.4151711489028,16.4151711489028,16738.7837450825,0.0,1.0
2006-09-14,21.3,21.39,21.24,21.32,6400,16.4151711489028,16.4845310269967,16.3689312301735,16.4305844551459,8304.51286577732,0.0,1.0
2006-09-15,21.31,21.39,21.31,21.39,27800,16.4228778020243,16.4845310269967,16.4228778020243,16.4845310269967,36072.7277607204,0.0,1.0
2006-09-18,21.4,21.42,21.2,21.4,10600,16.4922376801183,16.5076509863614,16.3381046176873,16.4922376801183,13754.3494339437,0.0,1.0
2006-09-19,21.02,21.42,21.01,21.42,8000,16.1993848614994,16.5076509863614,16.1916782083778,16.5076509863614,10380.6410822216,0.0,1.0
2006-09-20,21.33,21.33,21.09,21.09,99500,16.4382911082674,16.4382911082674,16.2533314333502,16.2533314333502,129109.223460132,0.0,1.0
2006-09-21,21.3,21.43,21.3,21.43,2400,16.4151711489028,16.5153576394829,16.4151711489028,16.5153576394829,3114.1923246665,0.0,1.0
2006-09-22,21.16,21.35,21.14,21.35,7100,16.3072780052011,16.4537044145105,16.291864698958,16.4537044145105,9212.81896047171,0.0,1.0
2006-09-25,21.27,21.27,21.13,21.13,1800,16.3920511895381,16.3920511895381,16.2841580458364,16.2841580458364,2335.64424349988,0.0,1.0
2006-09-26,21.45,21.54,21.18,21.18,8200,16.530770945726,16.60013082382,16.3226913114442,16.3226913114442,10640.1571092772,0.0,1.0
2006-09-27,21.45,21.48,21.35,21.35,46200,16.530770945726,16.5538909050907,16.4537044145105,16.4537044145105,59948.2022498302,0.0,1.0
2006-09-28,21.71,22.35,21.59,22.35,38200,16.7311439268863,17.2243697266656,16.6386640894277,17.2243697266656,49567.5611676086,0.0,1.0
2006-09-29,21.64,21.77,21.46,21.46,20700,16.6771973550355,16.7773838456156,16.5384775988476,16.5384775988476,26859.9088002486,0.0,1.0
2006-10-02,21.55,21.65,21.23,21.65,4400,16.6078374769415,16.684904008157,16.3612245770519,16.684904008157,5709.35259522193,0.0,1.0
2006-10-03,21.6,22.24,21.24,21.45,14400,16.6463707425493,17.1395965423285,16.3689312301735,16.530770945726,18685.153947999,0.0,1.0
2006-10-04,21.62,21.62,21.52,21.57,20500,16.6617840487924,16.6617840487924,16.5847175175769,16.6232507831846,26600.392773193,0.0,1.0
2006-10-05,21.76,21.76,21.67,21.67,12100,16.7696771924941,16.7696771924941,16.7003173144001,16.7003173144001,15700.7196368603,0.0,1.0
2006-10-06,21.69,21.78,21.68,21.77,9000,16.7157306206432,16.7850904987372,16.7080239675217,16.7773838456156,11678.2212174994,0.0,1.0
2006-10-09,21.84,21.9,21.69,21.69,7100,16.8313304174665,16.8775703361958,16.7157306206432,16.7157306206432,9212.81896047173,0.0,1.0
2006-10-10,21.85,22.3,21.85,22.3,12500,16.8390370705881,17.1858364610578,16.8390370705881,17.1858364610578,16219.7516909713,0.0,1.0
2006-10-11,21.6,21.95,21.58,21.95,19600,16.6463707425493,16.9161036018036,16.6309574363062,16.9161036018036,25432.5706514431,0.0,1.0
2006-10-12,21.93,22.04,21.8,21.8,19000,16.9006902955605,16.9854634798975,16.8005038049803,16.8005038049803,24654.0225702764,0.0,1.0
2006-10-13,22.08,22.15,21.8,21.8,11900,17.0162900923837,17.0702366642346,16.8005038049803,16.8005038049803,15441.2036098048,0.0,1.0
2006-10-16,22.25,22.25,22.15,22.2,2700,17.1473031954501,17.1473031954501,17.0702366642346,17.1087699298423,3503.46636524981,0.0,1.0
2006-10-17,22.39,22.39,22.2,22.2,8100,17.2551963391518,17.2551963391518,17.1087699298423,17.1087699298423,10510.3990957494,0.0,1.0
2006-10-18,22.2,22.52,22.2,22.4,25400,17.1087699298423,17.3553828297319,17.1087699298423,17.2629029922733,32958.5354360538,0.0,1.0
2006-10-19,22.19,22.33,22.15,22.2,5900,17.1010632767208,17.2089564204225,17.0702366642346,17.1087699298423,7655.72279813847,0.0,1.0
2006-10-20,22.16,22.18,22.11,22.15,5300,17.0779433173561,17.0933566235992,17.0394100517484,17.0702366642346,6877.17471697186,0.0,1.0
2006-10-23,22.39,22.4,22.16,22.16,10600,17.2551963391518,17.2629029922733,17.0779433173561,17.0779433173561,13754.3494339437,0.0,1.0
2006-10-24,22.38,22.47,22.35,22.45,6000,17.2474896860302,17.3168495641242,17.2243697266656,17.3014362578811,7785.48081166627,0.0,1.0
2006-10-25,22.6,22.66,22.35,22.35,34900,17.4170360547044,17.4632759734337,17.2243697266656,17.2243697266656,45285.5467211919,0.0,1.0
2006-10-26,22.83,22.83,22.55,22.55,9800,17.5942890765,17.5942890765,17.3785027890966,17.3785027890966,12716.2853257216,0.0,1.0
2006-10-27,22.75,22.87,22.67,22.7,4800,17.5326358515276,17.6251156889862,17.4709826265552,17.4941025859199,6228.384649333,0.0,1.0
2006-10-30,22.42,22.7,22.17,22.7,121400,17.2783162985164,17.4941025859199,17.0856499704777,17.4941025859199,157526.228422714,0.0,1.0
2006-10-31,22.41,22.41,22.31,22.31,16100,17.2706096453949,17.2706096453949,17.1935431141794,17.1935431141794,20891.0401779711,0.0,1.0
2006-11-01,22.32,22.53,22.32,22.5,6900,17.2012497673009,17.3630894828535,17.2012497673009,17.3399695234888,8953.30293341621,0.0,1.0
2006-11-02,22.16,22.28,22.12,22.28,5000,17.0779433173561,17.1704231548147,17.0471167048699,17.1704231548147,6487.90067638855,0.0,1.0
2006-11-03,22.08,22.23,22.08,22.16,108000,17.0162900923837,17.131889889207,17.0162900923837,17.0779433173561,140138.654609993,0.0,1.0
2006-11-06,22.25,22.69,22.16,22.16,14300,17.1473031954501,17.4863959327983,17.0779433173561,17.0779433173561,18555.3959344712,0.0,1.0
2006-11-07,22.45,22.57,22.26,22.33,53100,17.3014362578811,17.3939160953397,17.1550098485716,17.2089564204225,68901.5051832463,0.0,1.0
2006-11-08,22.53,22.56,22.31,22.31,12500,17.3630894828535,17.3862094422181,17.1935431141794,17.1935431141794,16219.7516909714,0.0,1.0
2006-11-09,22.59,22.66,22.51,22.51,28700,17.4093294015828,17.4632759734337,17.3476761766104,17.3476761766104,37240.5498824702,0.0,1.0
2006-11-10,22.53,22.62,22.5,22.5,7000,17.3630894828535,17.4324493609475,17.3399695234888,17.3399695234888,9083.06094694396,0.0,1.0
2006-11-13,22.59,22.64,22.56,22.56,3900,17.4093294015828,17.4478626671906,17.3862094422181,17.3862094422181,5060.56252758306,0.0,1.0
2006-11-14,22.69,22.8,22.65,22.66,5200,17.4863959327983,17.5711691171354,17.4555693203121,17.4632759734337,6747.41670344409,0.0,1.0
2006-11-15,22.9,22.9,22.75,22.75,7300,17.6482356483509,17.6482356483509,17.5326358515276,17.5326358515276,9472.33498752725,0.0,1.0
2006-11-16,23.15,23.15,22.94,22.94,17700,17.8409019763896,17.8409019763896,17.6790622608371,17.6790622608371,22967.1683944155,0.0,1.0
2006-11-17,23.0,23.2,22.75,23.2,6700,17.7253021795664,17.8794352419974,17.5326358515276,17.8794352419974,8693.78690636064,0.0,1.0
2006-11-20,23.16,23.2,23.06,23.06,48500,17.8486086295112,17.8794352419974,17.7715420982957,17.7715420982957,62932.6365609688,0.0,1.0
2006-11-21,23.18,23.18,23.12,23.15,104200,17.8640219357543,17.8640219357543,17.817782017025,17.8409019763896,135207.850095937,0.0,1.0
2006-11-22,23.16,23.23,23.13,23.13,116600,17.8486086295112,17.902555201362,17.8254886701465,17.8254886701465,151297.843773381,0.0,1.0
2006-11-24,23.14,23.18,23.12,23.12,36800,17.8331953232681,17.8640219357543,17.817782017025,17.817782017025,47750.9489782196,0.0,1.0
2006-11-27,23.1,23.17,23.09,23.12,156300,17.8023687107819,17.8563152826327,17.7946620576603,17.817782017025,202811.775143906,0.0,1.0
2006-11-28,23.27,23.37,23.17,23.17,42700,17.9333818138482,18.0104483450637,17.8563152826327,17.8563152826327,55406.6717763583,0.0,1.0
2006-11-29,23.39,23.39,23.27,23.27,84500,18.0258616513068,18.0258616513068,17.9333818138482,17.9333818138482,109645.521430967,0.0,1.0
2006-11-30,23.34,23.39,23.28,23.28,51400,17.9873283856991,18.0258616513068,17.9410884669698,17.9410884669698,66695.6189532742,0.0,1.0
2006-12-01,23.34,23.34,23.34,23.34,0,17.9873283856991,17.9873283856991,17.9873283856991,17.9873283856991,0,0.0,1.0
2006-12-04,23.34,23.34,23.34,23.34,0,17.9873283856991,17.9873283856991,17.9873283856991,17.9873283856991,0,0.0,1.0
2006-12-05,23.34,23.34,23.34,23.34,0,17.9873283856991,17.9873283856991,17.9873283856991,17.9873283856991,0,0.0,1.0
2006-12-06,23.34,23.34,23.34,23.34,0,17.9873283856991,17.9873283856991,17.9873283856991,17.9873283856991,0,0.0,1.0
2006-12-07,19.89,19.98,19.88,19.95,11800,15.3285330587641,15.3978929368581,15.3208264056426,15.3747729774934,15311.445596277,0.0,1.0
2006-12-08,19.88,19.93,19.81,19.9,35200,15.3208264056426,15.3593596712503,15.2668798337917,15.3362397118857,45674.8207617753,0.0,1.0
2006-12-11,19.91,19.93,19.85,19.9,25100,15.3439463650072,15.3593596712503,15.2977064462779,15.3362397118857,32569.2613954706,0.0,1.0
2006-12-12,19.84,19.88,19.77,19.85,96900,15.2899997931564,15.3208264056426,15.2360532213055,15.2977064462779,125735.51510841,0.0,1.0
2006-12-13,19.89,19.92,19.86,19.92,12700,15.3285330587641,15.3516530181288,15.3054130993995,15.3516530181288,16479.2677180269,0.0,1.0
2006-12-14,20.06,20.09,19.94,19.94,55000,15.4595461618305,15.4826661211951,15.3670663243719,15.3670663243719,71366.907440274,0.0,1.0
2006-12-15,20.06,20.15,20.0398,20.15,68800,15.4595461618305,15.5289060399245,15.443978722525,15.5289060399245,89273.5133071063,0.0,1.0
2006-12-18,19.83,20.06,19.79,20.06,57000,15.2822931400348,15.4595461618305,15.2514665275486,15.4595461618305,73962.0677108295,0.0,1.0
2006-12-19,19.83,19.87,19.66,19.66,234300,15.2822931400348,15.313119752521,15.1512800369685,15.1512800369685,304023.025695568,0.0,1.0
2006-12-20,19.86,19.948,19.8492,19.94,8400,15.3054130993995,15.3732316468691,15.2970899140282,15.3670663243719,10899.6731363327,0.0,1.0
2006-12-21,19.74,19.94,19.72,19.94,56000,15.2129332619409,15.3670663243719,15.1975199556978,15.3670663243719,72664.4875755516,0.0,1.0
2006-12-22,19.68,19.71,19.6692,19.68,17700,15.1666933432116,15.1898133025762,15.1583701578403,15.1666933432116,22967.1683944154,0.0,1.0
2006-12-26,19.76,19.76,19.72,19.72,17400,15.228346568184,15.228346568184,15.1975199556978,15.1975199556978,22577.8943538321,0.0,1.0
2006-12-27,19.97,19.97,19.87,19.89,87400,15.3901862837365,15.3901862837365,15.313119752521,15.3285330587641,113408.503823272,0.0,1.0
2006-12-28,19.92,19.9732,19.9,19.97,24400,15.3516530181288,15.3926524127354,15.3362397118857,15.3901862837365,31660.9553007761,0.0,1.0
2006-12-29,19.88,19.9,19.81,19.9,11900,15.3208264056426,15.3362397118857,15.2668798337917,15.3362397118857,15441.2036098047,0.0,1.0
2007-01-03,19.66,19.9,19.63,19.88,23800,15.1512800369685,15.3362397118857,15.1281600776038,15.3208264056426,30882.4072196094,0.0,1.0
2007-01-04,19.71,19.71,19.63,19.7,18100,15.1898133025762,15.1898133025762,15.1281600776038,15.1821066494547,23486.2004485266,0.0,1.0
2007-01-05,19.5,19.56,19.45,19.56,6100,15.0279735870237,15.074213505753,14.9894403214159,15.074213505753,7915.238825194,0.0,1.0
2007-01-08,19.52,19.53,19.48,19.48,9800,15.0433868932668,15.0510935463883,15.0125602807806,15.0125602807806,12716.2853257215,0.0,1.0
2007-01-09,19.48,19.48,19.4,19.46,1400,15.0125602807806,15.0125602807806,14.9509070558082,14.9971469745375,1816.61218938879,0.0,1.0
2007-01-10,19.52,19.53,19.41,19.43,9900,15.0433868932668,15.0510935463883,14.9586137089297,14.9740270151728,12846.0433392493,0.0,1.0
2007-01-11,19.65,19.72,19.6,19.6,7900,15.1435733838469,15.1975199556978,15.1050401182392,15.1050401182392,10250.8830686939,0.0,1.0
2007-01-12,19.78,19.78,19.68,19.68,13500,15.2437598744271,15.2437598744271,15.1666933432116,15.1666933432116,17517.331826249,0.0,1.0
2007-01-16,19.71,19.74,19.68,19.7,5900,15.1898133025762,15.2129332619409,15.1666933432116,15.1821066494547,7655.7227981385,0.0,1.0
2007-01-17,19.76,19.78,19.74,19.78,2700,15.228346568184,15.2437598744271,15.2129332619409,15.2437598744271,3503.46636524981,0.0,1.0
2007-01-18,19.58,19.7,19.55,19.7,6200,15.0896268119961,15.1821066494547,15.0665068526314,15.1821066494547,8044.99683872178,0.0,1.0
2007-01-19,19.75,19.75,19.58,19.58,4100,15.2206399150624,15.2206399150624,15.0896268119961,15.0896268119961,5320.07855463862,0.0,1.0
2007-01-22,19.65,19.72,19.62,19.72,3000,15.1435733838469,15.1975199556978,15.1204534244823,15.1975199556978,3892.74040583313,0.0,1.0
2007-01-23,19.84,19.84,19.79,19.79,1300,15.2899997931564,15.2899997931564,15.2514665275486,15.2514665275486,1686.85417586102,0.0,1.0
2007-01-24,19.97,19.97,19.87,19.89,3600,15.3901862837365,15.3901862837365,15.313119752521,15.3285330587641,4671.28848699976,0.0,1.0
2007-01-25,19.78,19.99,19.77,19.99,3600,15.2437598744271,15.4055995899796,15.2360532213055,15.4055995899796,4671.28848699975,0.0,1.0
2007-01-26,19.73,19.79,19.68,19.79,2300,15.2052266088193,15.2514665275486,15.1666933432116,15.2514665275486,2984.43431113874,0.0,1.0
2007-01-29,19.78,19.83,19.75,19.83,1600,15.2437598744271,15.2822931400348,15.2206399150624,15.2822931400348,2076.12821644433,0.0,1.0
2007-01-30,19.91,19.92,19.8,19.8,2800,15.3439463650072,15.3516530181288,15.2591731806702,15.2591731806702,3633.22437877759,0.0,1.0
2007-01-31,20.03,20.06,19.83,19.85,5500,15.4364262024658,15.4595461618305,15.2822931400348,15.2977064462779,7136.69074402742,0.0,1.0
2007-02-01,20.09,20.12,20.08,20.12,900,15.4826661211951,15.5057860805598,15.4749594680736,15.5057860805598,1167.82212174994,0.0,1.0
2007-02-02,20.16,20.22,20.15,20.15,5400,15.536612693046,15.5828526117753,15.5289060399245,15.5289060399245,7006.93273049963,0.0,1.0
2007-02-05,20.18,20.18,20.17,20.17,1100,15.5520259992891,15.5520259992891,15.5443193461676,15.5443193461676,1427.33814880548,0.0,1.0
2007-02-06,20.22,20.22,20.19,20.21,4100,15.5828526117753,15.5828526117753,15.5597326524107,15.5751459586538,5320.07855463861,0.0,1.0
2007-02-07,20.31,20.32,20.27,20.27,1100,15.6522124898693,15.6599191429908,15.6213858773831,15.6213858773831,1427.33814880548,0.0,1.0
2007-02-08,20.37,20.37,20.26,20.26,1000,15.6984524085986,15.6984524085986,15.6136792242615,15.6136792242615,1297.58013527771,0.0,1.0
2007-02-09,20.2,20.4,20.14,20.38,3600,15.5674393055322,15.7215723679632,15.5211993868029,15.7061590617201,4671.28848699975,0.0,1.0
2007-02-12,20.1,20.19,20.0701,20.19,3800,15.4903727743167,15.5597326524107,15.4673298814833,15.5597326524107,4930.80451405529,0.0,1.0
2007-02-13,20.2001,20.22,20.2001,20.21,1500,15.5675163720634,15.5828526117753,15.5675163720634,15.5751459586538,1946.37020291657,0.0,1.0
2007-02-14,20.4401,20.49,20.33,20.33,4400,15.7524760469806,15.7909322460572,15.6676257961124,15.6676257961124,5709.35259522193,0.0,1.0
2007-02-15,20.5201,20.5201,20.5201,20.5201,500,15.814129271953,15.814129271953,15.814129271953,15.814129271953,648.790067638856,0.0,1.0
2007-02-16,20.4901,20.4901,20.45,20.46,1500,15.7910093125884,15.7910093125884,15.760105633571,15.7678122866925,1946.37020291656,0.0,1.0
2007-02-20,20.67,20.67,20.48,20.48,9800,15.9296520022451,15.9296520022451,15.7832255929356,15.7832255929356,12716.2853257215,0.0,1.0
2007-02-21,20.64,20.67,20.54,20.59,5000,15.9065320428804,15.9296520022451,15.8294655116649,15.8679987772727,6487.90067638856,0.0,1.0
2007-02-22,20.67,20.69,20.58,20.69,9700,15.9296520022451,15.9450653084882,15.8602921241511,15.9450653084882,12586.5273121938,0.0,1.0
2007-02-23,20.63,20.63,20.53,20.62,7600,15.8988253897589,15.8988253897589,15.8217588585434,15.8911187366373,9861.60902811058,0.0,1.0
2007-02-26,20.48,20.58,20.48,20.58,3500,15.7832255929356,15.8602921241511,15.7832255929356,15.8602921241511,4541.53047347199,0.0,1.0
2007-02-27,19.78,20.19,19.73,20.19,3100,15.2437598744271,15.5597326524107,15.2052266088193,15.5597326524107,4022.49841936089,0.0,1.0
2007-02-28,19.87,19.87,19.64,19.77,5100,15.313119752521,15.313119752521,15.1358667307254,15.2360532213055,6617.65868991633,0.0,1.0
2007-03-01,19.81,19.85,19.58,19.58,4700,15.2668798337917,15.2977064462779,15.0896268119961,15.0896268119961,6098.62663580524,0.0,1.0
2007-03-02,19.55,19.55,19.54,19.54,300,15.0665068526314,15.0665068526314,15.0588001995099,15.0588001995099,389.274040583313,0.0,1.0
2007-03-05,19.55,19.55,19.55,19.55,0,15.0665068526314,15.0665068526314,15.0665068526314,15.0665068526314,0,0.0,1.0
2007-03-06,19.56,19.56,19.41,19.41,5100,15.074213505753,15.074213505753,14.9586137089297,14.9586137089297,6617.6586899163,0.0,1.0
2007-03-07,19.61,19.64,19.54,19.54,8400,15.1127467713607,15.1358667307254,15.0588001995099,15.0588001995099,10899.6731363328,0.0,1.0
2007-03-08,19.75,19.84,19.74,19.84,1300,15.2206399150624,15.2899997931564,15.2129332619409,15.2899997931564,1686.85417586102,0.0,1.0
2007-03-09,19.78,19.81,19.74,19.81,1600,15.2437598744271,15.2668798337917,15.2129332619409,15.2668798337917,2076.12821644433,0.0,1.0
2007-03-12,19.95,19.95,19.95,19.95,300,15.3747729774934,15.3747729774934,15.3747729774934,15.3747729774934,389.274040583314,0.0,1.0
2007-03-13,19.48,19.8,19.48,19.8,6600,15.0125602807806,15.2591731806702,15.0125602807806,15.2591731806702,8564.02889283286,0.0,1.0
2007-03-14,19.49,19.49,19.37,19.47,1000,15.0202669339021,15.0202669339021,14.9277870964435,15.004853627659,1297.58013527771,0.0,1.0
2007-03-15,19.66,19.66,19.63,19.63,900,15.1512800369685,15.1512800369685,15.1281600776038,15.1281600776038,1167.82212174994,0.0,1.0
2007-03-16,19.59,19.61,19.56,19.61,300,15.0973334651176,15.1127467713607,15.074213505753,15.1127467713607,389.274040583313,0.0,1.0
2007-03-19,19.78,19.8,19.78,19.8,1000,15.2437598744271,15.2591731806702,15.2437598744271,15.2591731806702,1297.58013527771,0.0,1.0
2007-03-20,19.9502,19.96,19.83,19.83,3700,15.3749271105559,15.382479630615,15.2822931400348,15.2822931400348,4801.04650052751,0.0,1.0
2007-03-21,20.3,20.3,19.99,19.99,3400,15.6445058367477,15.6445058367477,15.4055995899796,15.4055995899796,4411.77245994421,0.0,1.0
2007-03-22,20.25,20.35,20.23,20.35,4500,15.60597257114,15.6830391023555,15.5905592648969,15.6830391023555,5839.11060874967,0.0,1.0
2007-03-23,20.29,20.3183,20.2801,20.3,2700,15.6367991836262,15.6586090119602,15.6291695970358,15.6445058367477,3503.4663652498,0.0,1.0
2007-03-26,20.25,20.25,20.13,20.13,1600,15.60597257114,15.60597257114,15.5134927336814,15.5134927336814,2076.12821644433,0.0,1.0
2007-03-27,20.15,20.15,20.1,20.13,4800,15.5289060399245,15.5289060399245,15.4903727743167,15.5134927336814,6228.38464933298,0.0,1.0
2007-03-28,19.99,20.04,19.99,20.04,3800,15.4055995899796,15.4441328555874,15.4055995899796,15.4441328555874,4930.80451405531,0.0,1.0
2007-03-29,19.98,19.98,19.87,19.87,1200,15.3978929368581,15.3978929368581,15.313119752521,15.313119752521,1557.09616233325,0.0,1.0
2007-03-30,20.02,20.03,19.92,20.03,2100,15.4287195493443,15.4364262024658,15.3516530181288,15.4364262024658,2724.91828408319,0.0,1.0
2007-04-02,20.0601,20.08,20.04,20.04,1700,15.4596232283617,15.4749594680736,15.4441328555874,15.4441328555874,2205.88622997211,0.0,1.0
2007-04-03,20.34,20.35,20.25,20.25,3100,15.6753324492339,15.6830391023555,15.60597257114,15.60597257114,4022.4984193609,0.0,1.0
2007-04-04,20.32,20.37,20.32,20.3699,1200,15.6599191429908,15.6984524085986,15.6599191429908,15.6983753420674,1557.09616233325,0.0,1.0
2007-04-05,20.46,20.46,20.4,20.4,2700,15.7678122866925,15.7678122866925,15.7215723679632,15.7215723679632,3503.46636524982,0.0,1.0
2007-04-09,20.48,20.48,20.46,20.46,1600,15.7832255929356,15.7832255929356,15.7678122866925,15.7678122866925,2076.12821644434,0.0,1.0
2007-04-10,20.532,20.56,20.532,20.56,500,15.8233001891677,15.844878817908,15.8233001891677,15.844878817908,648.790067638854,0.0,1.0
2007-04-11,20.42,20.57,20.42,20.57,6200,15.7369856742063,15.8525854710296,15.7369856742063,15.8525854710296,8044.9968387218,0.0,1.0
2007-04-12,20.51,20.51,20.35,20.36,1700,15.8063455523003,15.8063455523003,15.6830391023555,15.690745755477,2205.8862299721,0.0,1.0
2007-04-13,20.55,20.57,20.54,20.55,1500,15.8371721647865,15.8525854710296,15.8294655116649,15.8371721647865,1946.37020291656,0.0,1.0
2007-04-16,20.81,20.82,20.75,20.76,1800,16.0375451459468,16.0452517990683,15.9913052272175,15.999011880339,2335.64424349987,0.0,1.0
2007-04-17,20.79,20.83,20.79,20.83,1200,16.0221318397037,16.0529584521899,16.0221318397037,16.0529584521899,1557.09616233325,0.0,1.0
2007-04-18,20.84,20.84,20.78,20.82,1200,16.0606651053114,16.0606651053114,16.0144251865821,16.0452517990683,1557.09616233325,0.0,1.0
2007-04-19,20.76,20.79,20.76,20.79,500,15.999011880339,16.0221318397037,15.999011880339,16.0221318397037,648.790067638856,0.0,1.0
2007-04-20,20.93,20.93,20.93,20.93,400,16.1300249834054,16.1300249834054,16.1300249834054,16.1300249834054,519.032054111084,0.0,1.0
2007-04-23,20.95,20.98,20.9,20.95,2100,16.1454382896485,16.1685582490132,16.1069050240407,16.1454382896485,2724.91828408319,0.0,1.0
2007-04-24,20.95,20.95,20.95,20.95,0,16.1454382896485,16.1454382896485,16.1454382896485,16.1454382896485,0,0.0,1.0
2007-04-25,21.06,21.09,21.0101,21.0101,7100,16.2302114739856,16.2533314333502,16.191755274909,16.191755274909,9212.81896047171,0.0,1.0
2007-04-26,21.1,21.1,21.06,21.06,800,16.2610380864718,16.2610380864718,16.2302114739856,16.2302114739856,1038.06410822216,0.0,1.0
2007-04-27,21.01,21.01,21.01,21.01,1500,16.1916782083778,16.1916782083778,16.1916782083778,16.1916782083778,1946.37020291656,0.0,1.0
2007-04-30,21.01,21.01,21.01,21.01,0,16.1916782083778,16.1916782083778,16.1916782083778,16.1916782083778,0,0.0,1.0
2007-05-01,20.72,20.75,20.72,20.74,1500,15.9681852678528,15.9913052272175,15.9681852678528,15.9835985740959,1946.37020291657,0.0,1.0
2007-05-02,20.98,20.98,20.89,20.89,5100,16.1685582490132,16.1685582490132,16.0991983709192,16.0991983709192,6617.6586899163,0.0,1.0
2007-05-03,20.98,20.98,20.93,20.93,2100,16.1685582490132,16.1685582490132,16.1300249834054,16.1300249834054,2724.91828408318,0.0,1.0
2007-05-04,21.0,21.0,20.97,20.97,2000,16.1839715552563,16.1839715552563,16.1608515958916,16.1608515958916,2595.16027055541,0.0,1.0
2007-05-07,21.19,21.19,21.19,21.19,800,16.3303979645657,16.3303979645657,16.3303979645657,16.3303979645657,1038.06410822217,0.0,1.0
2007-05-08,21.16,21.16,21.07,21.09,1300,16.3072780052011,16.3072780052011,16.2379181271071,16.2533314333502,1686.85417586102,0.0,1.0
2007-05-09,21.17,21.17,21.17,21.17,100,16.3149846583226,16.3149846583226,16.3149846583226,16.3149846583226,129.758013527771,0.0,1.0
2007-05-10,21.0,21.21,21.0,21.21,200,16.1839715552563,16.3458112708088,16.1839715552563,16.3458112708088,259.516027055541,0.0,1.0
2007-05-11,21.13,21.15,21.06,21.1,33900,16.2841580458364,16.2995713520795,16.2302114739856,16.2610380864718,43987.9665859144,0.0,1.0
2007-05-14,21.0701,21.19,21.03,21.15,6600,16.2379951936383,16.3303979645657,16.2070915146209,16.2995713520795,8564.02889283289,0.0,1.0
2007-05-15,21.14,21.23,21.14,21.14,3400,16.291864698958,16.3612245770519,16.291864698958,16.291864698958,4411.7724599442,0.0,1.0
2007-05-16,21.13,21.13,21.13,21.13,100,16.2841580458364,16.2841580458364,16.2841580458364,16.2841580458364,129.758013527771,0.0,1.0
2007-05-17,21.13,21.18,21.13,21.18,1000,16.2841580458364,16.3226913114442,16.2841580458364,16.3226913114442,1297.58013527771,0.0,1.0
2007-05-18,21.2503,21.2503,21.14,21.14,200,16.3768690828887,16.3768690828887,16.291864698958,16.291864698958,259.516027055541,0.0,1.0
2007-05-21,21.38,21.44,21.3301,21.3301,1100,16.4768243738752,16.5230642926045,16.4383681747986,16.4383681747986,1427.33814880548,0.0,1.0
2007-05-22,21.5,21.5,21.4,21.4,700,16.5693042113338,16.5693042113338,16.4922376801183,16.4922376801183,908.306094694395,0.0,1.0
2007-05-23,21.49,21.51,21.48,21.51,1000,16.5615975582122,16.5770108644553,16.5538909050907,16.5770108644553,1297.58013527771,0.0,1.0
2007-05-24,21.49,21.49,21.49,21.49,0,16.5615975582122,16.5615975582122,16.5615975582122,16.5615975582122,0,0.0,1.0
2007-05-25,21.49,21.49,21.49,21.49,0,16.5615975582122,16.5615975582122,16.5615975582122,16.5615975582122,0,0.0,1.0
2007-05-29,21.37,21.37,21.37,21.37,400,16.4691177207536,16.4691177207536,16.4691177207536,16.4691177207536,519.032054111084,0.0,1.0
2007-05-30,21.55,21.55,21.42,21.42,600,16.6078374769415,16.6078374769415,16.5076509863614,16.5076509863614,778.548081166627,0.0,1.0
2007-05-31,21.67,21.67,21.63,21.63,400,16.7003173144001,16.7003173144001,16.6694907019139,16.6694907019139,519.032054111085,0.0,1.0
2007-06-01,21.67,21.67,21.67,21.67,0,16.7003173144001,16.7003173144001,16.7003173144001,16.7003173144001,0,0.0,1.0
2007-06-04,21.67,21.67,21.67,21.67,0,16.7003173144001,16.7003173144001,16.7003173144001,16.7003173144001,0,0.0,1.0
2007-06-05,21.65,21.74,21.63,21.71,5900,16.684904008157,16.754263886251,16.6694907019139,16.7311439268863,7655.7227981385,0.0,1.0
2007-06-06,21.48,21.48,21.42,21.42,4100,16.5538909050907,16.5538909050907,16.5076509863614,16.5076509863614,5320.0785546386,0.0,1.0
2007-06-07,21.06,21.06,21.06,21.06,800,16.2302114739856,16.2302114739856,16.2302114739856,16.2302114739856,1038.06410822216,0.0,1.0
2007-06-08,21.24,21.26,21.01,21.01,2800,16.3689312301735,16.3843445364166,16.1916782083778,16.1916782083778,3633.22437877758,0.0,1.0
2007-06-11,21.31,21.31,21.29,21.29,600,16.4228778020243,16.4228778020243,16.4074644957812,16.4074644957812,778.548081166626,0.0,1.0
2007-06-12,21.2,21.2,21.2,21.2,100,16.3381046176873,16.3381046176873,16.3381046176873,16.3381046176873,129.758013527771,0.0,1.0
2007-06-13,21.31,21.31,21.18,21.18,1100,16.4228778020243,16.4228778020243,16.3226913114442,16.3226913114442,1427.33814880548,0.0,1.0
2007-06-14,21.4706,21.4706,21.44,21.44,2300,16.5466466511564,16.5466466511564,16.5230642926045,16.5230642926045,2984.43431113873,0.0,1.0
2007-06-15,21.58,21.65,21.58,21.65,900,16.6309574363062,16.684904008157,16.6309574363062,16.684904008157,1167.82212174994,0.0,1.0
2007-06-18,21.58,21.58,21.58,21.58,0,16.6309574363062,16.6309574363062,16.6309574363062,16.6309574363062,0,0.0,1.0
2007-06-19,21.58,21.58,21.58,21.58,0,16.6309574363062,16.6309574363062,16.6309574363062,16.6309574363062,0,0.0,1.0
2007-06-20,21.58,21.58,21.58,21.58,0,16.6309574363062,16.6309574363062,16.6309574363062,16.6309574363062,0,0.0,1.0
2007-06-21,21.38,21.38,21.26,21.26,6100,16.5384775988476,16.5384775988476,16.4456517189663,16.4456517189663,7885.73187710382,0.08,1.0
2007-06-22,21.38,21.38,21.38,21.38,0,16.5384775988476,16.5384775988476,16.5384775988476,16.5384775988476,0,0.0,1.0
2007-06-25,21.04,21.27,21.04,21.15,3800,16.275470939184,16.4533872089564,16.275470939184,16.3605613290751,4912.42313655647,0.0,1.0
2007-06-26,20.94,21.11,20.94,21.11,800,16.1981160392829,16.3296193691147,16.1981160392829,16.3296193691147,1034.19434453821,0.0,1.0
2007-06-27,21.13,21.13,20.97,20.97,2400,16.3450903490949,16.3450903490949,16.2213225092532,16.2213225092532,3102.58303361463,0.0,1.0
2007-06-28,21.17,21.17,21.17,21.17,1500,16.3760323090553,16.3760323090553,16.3760323090553,16.3760323090553,1939.11439600914,0.0,1.0
2007-06-29,21.15,21.26,21.15,21.26,500,16.3605613290751,16.4456517189663,16.3605613290751,16.4456517189663,646.371465336381,0.0,1.0
2007-07-02,21.37,21.37,21.36,21.37,900,16.5307421088575,16.5307421088575,16.5230066188674,16.5307421088575,1163.46863760548,0.0,1.0
2007-07-03,21.48,21.48,21.48,21.48,200,16.6158324987486,16.6158324987486,16.6158324987486,16.6158324987486,258.548586134553,0.0,1.0
2007-07-05,21.48,21.48,21.48,21.48,0,16.6158324987486,16.6158324987486,16.6158324987486,16.6158324987486,0,0.0,1.0
2007-07-06,21.53,21.53,21.4,21.4,200,16.6545099486992,16.6545099486992,16.5539485788278,16.5539485788278,258.548586134551,0.0,1.0
2007-07-09,21.64,21.64,21.64,21.64,400,16.7396003385903,16.7396003385903,16.7396003385903,16.7396003385903,517.097172269105,0.0,1.0
2007-07-10,21.28,21.39,21.2578,21.38,3800,16.4611226989465,16.5462130888377,16.4439499111685,16.5384775988476,4912.42313655649,0.0,1.0
2007-07-11,21.34,21.34,21.32,21.32,800,16.5075356388872,16.5075356388872,16.4920646589069,16.4920646589069,1034.1943445382,0.0,1.0
2007-07-12,21.6,21.6,21.6,21.6,200,16.7086583786299,16.7086583786299,16.7086583786299,16.7086583786299,258.548586134552,0.0,1.0
2007-07-13,21.75,21.76,21.69,21.75,11000,16.8246907284815,16.8324262184716,16.7782777885409,16.8246907284815,14220.1722374004,0.0,1.0
2007-07-16,21.81,21.83,21.8,21.8,700,16.8711036684222,16.8865746484024,16.8633681784321,16.8633681784321,904.920051470929,0.0,1.0
2007-07-17,21.79,21.81,21.79,21.81,400,16.8556326884419,16.8711036684222,16.8556326884419,16.8711036684222,517.097172269105,0.0,1.0
2007-07-18,21.59,21.59,21.59,21.59,800,16.7009228886398,16.7009228886398,16.7009228886398,16.7009228886398,1034.19434453821,0.0,1.0
2007-07-19,21.82,21.82,21.82,21.82,7000,16.8788391584123,16.8788391584123,16.8788391584123,16.8788391584123,9049.2005147093,0.0,1.0
2007-07-20,21.65,21.75,21.65,21.65,7100,16.7473358285805,16.8246907284815,16.7473358285805,16.7473358285805,9178.47480777657,0.0,1.0
2007-07-23,21.6,21.64,21.5618,21.59,2800,16.7086583786299,16.7396003385903,16.6791088068677,16.7009228886398,3619.68020588373,0.0,1.0
2007-07-24,21.06,21.41,21.05,21.41,15700,16.2909419191642,16.5616840688179,16.2832064291741,16.5616840688179,20296.0640115623,0.0,1.0
2007-07-25,21.0,21.18,21.0,21.18,4200,16.2445289792235,16.3837677990455,16.2445289792235,16.3837677990455,5429.5203088256,0.0,1.0
2007-07-26,20.25,20.47,20.23,20.47,5400,15.6643672299656,15.8345480097479,15.6488962499853,15.8345480097479,6980.81182563288,0.0,1.0
2007-07-27,20.12,20.48,20.12,20.48,7000,15.5638058600942,15.842283499738,15.5638058600942,15.842283499738,9049.2005147093,0.0,1.0
2007-07-30,20.41,20.41,20.37,20.37,900,15.7881350698073,15.7881350698073,15.7571931098468,15.7571931098468,1163.46863760548,0.0,1.0
2007-07-31,20.13,20.62,20.13,20.586,5100,15.5715413500843,15.9505803595995,15.5715413500843,15.9242796936331,6592.98894643106,0.0,1.0
2007-08-01,19.9,20.19,19.9,20.19,4500,15.3936250803118,15.6179542900249,15.3936250803118,15.6179542900249,5817.34318802743,0.0,1.0
2007-08-02,20.31,20.31,20.2,20.28,6800,15.7107801699062,15.7107801699062,15.625689780015,15.6875736999359,8790.65192857476,0.0,1.0
2007-08-03,19.71,19.71,19.71,19.71,4100,15.2466507704998,15.2466507704998,15.2466507704998,15.2466507704998,5300.24601575832,0.0,1.0
2007-08-06,19.79,19.79,19.39,19.54,15300,15.3085346904207,15.3085346904207,14.9991150908164,15.115147440668,19778.9668392932,0.0,1.0
2007-08-07,19.9199,19.9199,19.9199,19.9199,200,15.4090187053921,15.4090187053921,15.4090187053921,15.4090187053921,258.548586134552,0.0,1.0
2007-08-08,20.09,20.24,20.05,20.1301,6900,15.5405993901238,15.6566317399754,15.5096574301634,15.5716187049842,8919.92622164207,0.0,1.0
2007-08-09,19.89,19.89,19.73,19.73,600,15.3858895903217,15.3858895903217,15.26212175048,15.26212175048,775.645758403657,0.0,1.0
2007-08-10,19.54,19.54,19.15,19.15,4800,15.115147440668,15.115147440668,14.8134633310538,14.8134633310538,6205.16606722924,0.0,1.0
2007-08-13,19.88,20.02,19.83,19.9801,24000,15.3781541003316,15.4864509601931,15.3394766503811,15.4555863551326,31025.8303361463,0.0,1.0
2007-08-14,19.31,19.7,19.31,19.7,2000,14.9372311708955,15.2389152805097,14.9372311708955,15.2389152805097,2585.48586134553,0.0,1.0
2007-08-15,19.15,19.34,19.15,19.26,2600,14.8134633310538,14.9604376408659,14.8134633310538,14.898553720945,3361.13161974918,0.0,1.0
2007-08-16,18.71,18.78,18.2999,18.78,7500,14.4731017714892,14.5272502014199,14.1558693269949,14.5272502014199,9695.57198004567,0.0,1.0
2007-08-17,19.23,19.45,19.1399,19.45,4300,14.8753472509747,15.045528030757,14.8056504861638,15.045528030757,5558.79460189286,0.0,1.0
2007-08-20,19.51,19.51,19.4,19.4,600,15.0919409706977,15.0919409706977,15.0068505808065,15.0068505808065,775.645758403654,0.0,1.0
2007-08-21,19.56,19.56,19.56,19.56,400,15.1306184206482,15.1306184206482,15.1306184206482,15.1306184206482,517.097172269104,0.0,1.0
2007-08-22,19.76,19.79,19.76,19.77,1200,15.2853282204503,15.3085346904207,15.2853282204503,15.2930637104404,1551.29151680732,0.0,1.0
2007-08-23,19.86,19.86,19.8,19.85,5700,15.3626831203514,15.3626831203514,15.3162701804108,15.3549476303613,7368.63470483473,0.0,1.0
2007-08-24,19.86,19.86,19.86,19.86,0,15.3626831203514,15.3626831203514,15.3626831203514,15.3626831203514,0,0.0,1.0
2007-08-27,19.86,19.86,19.86,19.86,0,15.3626831203514,15.3626831203514,15.3626831203514,15.3626831203514,0,0.0,1.0
2007-08-28,19.42,19.83,19.42,19.83,10100,15.0223215607867,15.3394766503811,15.0223215607867,15.3394766503811,13056.7035997949,0.0,1.0
2007-08-29,19.9,19.9,19.74,19.74,1600,15.3936250803118,15.3936250803118,15.2698572404701,15.2698572404701,2068.38868907642,0.0,1.0
2007-08-30,19.85,19.85,19.85,19.85,500,15.3549476303613,15.3549476303613,15.3549476303613,15.3549476303613,646.37146533638,0.0,1.0
2007-08-31,20.2,20.2,20.2,20.2,100,15.625689780015,15.625689780015,15.625689780015,15.625689780015,129.274293067276,0.0,1.0
2007-09-04,20.39,20.45,20.15,20.15,5400,15.772664089827,15.8190770297677,15.5870123300645,15.5870123300645,6980.81182563292,0.0,1.0
2007-09-05,20.13,20.17,20.09,20.11,35100,15.5715413500843,15.6024833100447,15.5405993901238,15.5560703701041,45375.2768666138,0.0,1.0
2007-09-06,20.14,20.14,20.14,20.14,1000,15.5792768400744,15.5792768400744,15.5792768400744,15.5792768400744,1292.74293067276,0.0,1.0
2007-09-07,19.89,20.01,19.89,20.01,3100,15.3858895903217,15.478715470203,15.3858895903217,15.478715470203,4007.50308508556,0.0,1.0
2007-09-10,19.89,19.89,19.89,19.89,0,15.3858895903217,15.3858895903217,15.3858895903217,15.3858895903217,0,0.0,1.0
2007-09-11,20.04,20.04,19.97,19.97,4200,15.5019219401733,15.5019219401733,15.4477735102426,15.4477735102426,5429.52030882559,0.0,1.0
2007-09-12,20.11,20.11,20.05,20.05,2100,15.5560703701041,15.5560703701041,15.5096574301634,15.5096574301634,2714.76015441279,0.0,1.0
2007-09-13,20.22,20.22,20.15,20.15,10100,15.6411607599952,15.6411607599952,15.5870123300645,15.5870123300645,13056.7035997949,0.0,1.0
2007-09-14,20.16,20.19,20.16,20.19,2200,15.5947478200546,15.6179542900249,15.5947478200546,15.6179542900249,2844.03444748007,0.0,1.0
2007-09-17,20.1001,20.1001,20.04,20.07,2500,15.5484122350139,15.5484122350139,15.5019219401733,15.5251284101436,3231.85732668189,0.0,1.0
2007-09-18,20.73,20.75,20.19,20.19,10400,16.0356707494907,16.0511417294709,15.6179542900249,15.6179542900249,13444.5264789967,0.0,1.0
2007-09-19,20.892,20.94,20.89,20.94,9900,16.1609856873304,16.1981160392829,16.1594385893324,16.1981160392829,12798.1550136603,0.0,1.0
2007-09-20,20.82,20.88,20.78,20.84,32500,16.1052901594016,16.1517030993423,16.0743481994412,16.1207611393818,42014.1452468647,0.0,1.0
2007-09-21,20.82,20.82,20.82,20.82,0,16.1052901594016,16.1052901594016,16.1052901594016,16.1052901594016,0,0.0,1.0
2007-09-24,20.82,20.82,20.82,20.82,0,16.1052901594016,16.1052901594016,16.1052901594016,16.1052901594016,0,0.0,1.0
2007-09-25,20.79,20.79,20.79,20.79,1200,16.0820836894313,16.0820836894313,16.0820836894313,16.0820836894313,1551.29151680731,0.0,1.0
2007-09-26,20.85,20.91,20.82,20.91,1400,16.1284966293719,16.1749095693126,16.1052901594016,16.1749095693126,1809.84010294187,0.0,1.0
2007-09-27,21.0799,21.0799,21.06,21.06,500,16.3063355442445,16.3063355442445,16.2909419191642,16.2909419191642,646.371465336379,0.0,1.0
2007-09-28,21.1,21.11,21.0801,21.11,300,16.3218838791246,16.3296193691147,16.3064902540443,16.3296193691147,387.822879201828,0.0,1.0
2007-10-01,21.34,21.34,21.34,21.34,700,16.5075356388872,16.5075356388872,16.5075356388872,16.5075356388872,904.920051470929,0.0,1.0
2007-10-02,21.34,21.34,21.34,21.34,0,16.5075356388872,16.5075356388872,16.5075356388872,16.5075356388872,0,0.0,1.0
2007-10-03,21.1075,21.18,21.1075,21.11,1200,16.3276854966172,16.3837677990455,16.3276854966172,16.3296193691147,1551.29151680731,0.0,1.0
2007-10-04,21.15,21.15,21.13,21.13,1100,16.3605613290751,16.3605613290751,16.3450903490949,16.3450903490949,1422.01722374004,0.0,1.0
2007-10-05,21.5,21.5,21.4,21.4,7100,16.6313034787289,16.6313034787289,16.5539485788278,16.5539485788278,9178.47480777657,0.0,1.0
2007-10-08,21.5,21.5,21.5,21.5,0,16.6313034787289,16.6313034787289,16.6313034787289,16.6313034787289,0,0.0,1.0
2007-10-09,21.5,21.5,21.5,21.5,0,16.6313034787289,16.6313034787289,16.6313034787289,16.6313034787289,0,0.0,1.0
2007-10-10,21.41,21.51,21.41,21.5,36400,16.5616840688179,16.639038968719,16.5616840688179,16.6313034787289,47055.8426764884,0.0,1.0
2007-10-11,21.57,21.8,21.54,21.8,13900,16.6854519086596,16.8633681784321,16.6622454386893,16.8633681784321,17969.1267363514,0.0,1.0
2007-10-12,21.57,21.57,21.57,21.57,0,16.6854519086596,16.6854519086596,16.6854519086596,16.6854519086596,0,0.0,1.0
2007-10-15,21.57,21.57,21.57,21.57,0,16.6854519086596,16.6854519086596,16.6854519086596,16.6854519086596,0,0.0,1.0
2007-10-16,21.57,21.57,21.57,21.57,0,16.6854519086596,16.6854519086596,16.6854519086596,16.6854519086596,0,0.0,1.0
2007-10-17,21.57,21.57,21.57,21.57,0,16.6854519086596,16.6854519086596,16.6854519086596,16.6854519086596,0,0.0,1.0
2007-10-18,21.42,21.43,21.42,21.43,900,16.569419558808,16.5771550487981,16.569419558808,16.5771550487981,1163.46863760548,0.0,1.0
2007-10-19,20.91,21.33,20.91,21.33,1800,16.1749095693126,16.499800148897,16.1749095693126,16.499800148897,2326.93727521096,0.0,1.0
2007-10-22,21.04,21.04,20.64,20.64,7100,16.275470939184,16.275470939184,15.9660513395797,15.9660513395797,9178.47480777657,0.0,1.0
2007-10-23,21.16,21.16,21.16,21.16,200,16.3682968190652,16.3682968190652,16.3682968190652,16.3682968190652,258.548586134552,0.0,1.0
2007-10-24,21.22,21.22,21.09,21.14,6700,16.4147097590059,16.4147097590059,16.3141483891345,16.352825839085,8661.37763550748,0.0,1.0
2007-10-25,21.22,21.22,21.22,21.22,0,16.4147097590059,16.4147097590059,16.4147097590059,16.4147097590059,0,0.0,1.0
2007-10-26,21.22,21.22,21.22,21.22,0,16.4147097590059,16.4147097590059,16.4147097590059,16.4147097590059,0,0.0,1.0
2007-10-29,21.55,21.55,21.55,21.55,500,16.6699809286794,16.6699809286794,16.6699809286794,16.6699809286794,646.371465336379,0.0,1.0
2007-10-30,21.44,21.44,21.37,21.38,400,16.5848905387882,16.5848905387882,16.5307421088575,16.5384775988476,517.097172269104,0.0,1.0
2007-10-31,21.35,21.35,21.35,21.35,1000,16.5152711288773,16.5152711288773,16.5152711288773,16.5152711288773,1292.74293067276,0.0,1.0
2007-11-01,21.08,21.27,21.08,21.27,700,16.3064128991444,16.4533872089564,16.3064128991444,16.4533872089564,904.920051470931,0.0,1.0
2007-11-02,21.08,21.08,21.08,21.08,0,16.3064128991444,16.3064128991444,16.3064128991444,16.3064128991444,0,0.0,1.0
2007-11-05,20.96,20.96,20.96,20.96,100,16.2135870192631,16.2135870192631,16.2135870192631,16.2135870192631,129.274293067276,0.0,1.0
2007-11-06,21.402,21.402,21.17,21.17,4000,16.5554956768258,16.5554956768258,16.3760323090553,16.3760323090553,5170.97172269104,0.0,1.0
2007-11-07,21.22,21.29,21.22,21.24,11100,16.4147097590059,16.4688581889366,16.4147097590059,16.4301807389861,14349.4465304676,0.0,1.0
2007-11-08,20.6101,21.0299,20.6101,21.0299,200,15.9429222245093,16.267658094294,15.9429222245093,16.267658094294,258.548586134552,0.0,1.0
2007-11-09,20.53,20.62,20.53,20.62,1300,15.8809609496885,15.9505803595995,15.8809609496885,15.9505803595995,1680.56580987459,0.0,1.0
2007-11-12,20.53,20.53,20.53,20.53,0,15.8809609496885,15.8809609496885,15.8809609496885,15.8809609496885,0,0.0,1.0
2007-11-13,20.55,20.55,20.2699,20.2699,200,15.8964319296687,15.8964319296687,15.6797608550459,15.6797608550459,258.548586134553,0.0,1.0
2007-11-14,20.51,20.73,20.51,20.73,200,15.8654899697083,16.0356707494907,15.8654899697083,16.0356707494907,258.548586134552,0.0,1.0
2007-11-15,20.14,20.34,20.1,20.34,5400,15.5792768400744,15.7339866398765,15.548334880114,15.7339866398765,6980.81182563289,0.0,1.0
2007-11-16,20.25,20.25,20.25,20.25,100,15.6643672299656,15.6643672299656,15.6643672299656,15.6643672299656,129.274293067276,0.0,1.0
2007-11-19,19.86,19.86,19.86,19.86,100,15.3626831203514,15.3626831203514,15.3626831203514,15.3626831203514,129.274293067276,0.0,1.0
2007-11-20,19.83,20.05,19.83,19.84,3100,15.3394766503811,15.5096574301634,15.3394766503811,15.3472121403712,4007.50308508555,0.0,1.0
2007-11-21,19.97,20.01,19.97,20.01,600,15.4477735102426,15.478715470203,15.4477735102426,15.478715470203,775.645758403654,0.0,1.0
2007-11-23,19.97,19.97,19.97,19.97,0,15.4477735102426,15.4477735102426,15.4477735102426,15.4477735102426,0,0.0,1.0
2007-11-26,19.97,19.97,19.97,19.97,0,15.4477735102426,15.4477735102426,15.4477735102426,15.4477735102426,0,0.0,1.0
2007-11-27,19.97,19.97,19.97,19.97,0,15.4477735102426,15.4477735102426,15.4477735102426,15.4477735102426,0,0.0,1.0
2007-11-28,19.97,19.97,19.97,19.97,0,15.4477735102426,15.4477735102426,15.4477735102426,15.4477735102426,0,0.0,1.0
2007-11-29,20.3,20.3,20.3,20.3,400,15.7030446799161,15.7030446799161,15.7030446799161,15.7030446799161,517.097172269103,0.0,1.0
2007-11-30,20.69,20.82,20.69,20.82,400,16.0047287895302,16.1052901594016,16.0047287895302,16.1052901594016,517.097172269105,0.0,1.0
2007-12-03,20.51,20.55,20.45,20.55,1700,15.8654899697083,15.8964319296687,15.8190770297677,15.8964319296687,2197.66298214369,0.0,1.0
2007-12-04,20.39,20.4,20.39,20.4,15200,15.772664089827,15.7803995798171,15.772664089827,15.7803995798171,19649.692546226,0.0,1.0
2007-12-05,20.62,20.62,20.62,20.62,500,15.9505803595995,15.9505803595995,15.9505803595995,15.9505803595995,646.371465336379,0.0,1.0
2007-12-06,20.71,20.71,20.71,20.71,400,16.0201997695104,16.0201997695104,16.0201997695104,16.0201997695104,517.097172269105,0.0,1.0
2007-12-07,21.05,21.06,21.02,21.02,2600,16.2832064291741,16.2909419191642,16.2599999592037,16.2599999592037,3361.13161974917,0.0,1.0
2007-12-10,21.14,21.14,21.14,21.14,1200,16.352825839085,16.352825839085,16.352825839085,16.352825839085,1551.29151680731,0.0,1.0
2007-12-11,20.68,20.97,20.68,20.96,32400,15.9969932995401,16.2213225092532,15.9969932995401,16.2135870192631,41884.8709537975,0.0,1.0
2007-12-12,20.61,20.83,20.59,20.83,4700,15.9428448696094,16.1130256493917,15.9273738896292,16.1130256493917,6075.89177416196,0.0,1.0
2007-12-13,20.61,20.61,20.61,20.61,0,15.9428448696094,15.9428448696094,15.9428448696094,15.9428448696094,0,0.0,1.0
2007-12-14,20.52,20.52,20.52,20.52,900,15.8732254596984,15.8732254596984,15.8732254596984,15.8732254596984,1163.46863760549,0.0,1.0
2007-12-17,20.52,20.52,20.52,20.52,0,15.8732254596984,15.8732254596984,15.8732254596984,15.8732254596984,0,0.0,1.0
2007-12-18,20.16,20.16,20.06,20.06,900,15.5947478200546,15.5947478200546,15.5173929201535,15.5173929201535,1163.46863760548,0.0,1.0
2007-12-19,20.22,20.23,20.15,20.22,1000,15.6411607599952,15.6488962499853,15.5870123300645,15.6411607599952,1292.74293067276,0.0,1.0
2007-12-20,20.25,20.25,20.2,20.21,1000,15.6643672299656,15.6643672299656,15.625689780015,15.6334252700051,1292.74293067276,0.0,1.0
2007-12-21,20.58,20.58,20.43,20.43,2300,16.0524567627692,16.0524567627692,15.9354563490464,15.9354563490464,2948.70752181577,0.1717,1.0
2007-12-24,20.76,20.76,20.73,20.75,54000,16.1928572592366,16.1928572592366,16.169457176492,16.185057231655,69230.5244252397,0.0,1.0
2007-12-26,20.86,20.86,20.7,20.72,70800,16.2708575350518,16.2708575350518,16.1460570937474,16.1616571489105,90768.909801981,0.0,1.0
2007-12-27,20.7,20.7,20.7,20.7,10000,16.1460570937474,16.1460570937474,16.1460570937474,16.1460570937474,12820.4674861556,0.0,1.0
2007-12-28,20.63,20.68,20.63,20.68,400,16.0914569006768,16.1304570385844,16.0914569006768,16.1304570385844,512.818699446221,0.0,1.0
2007-12-31,20.44,20.44,20.4201,20.44,1300,15.9432563766279,15.9432563766279,15.9277343217407,15.9432563766279,1666.66077320022,0.0,1.0
2008-01-02,20.31,20.45,20.25,20.45,300,15.8418560180681,15.9510564042094,15.795055852579,15.9510564042094,384.614024584667,0.0,1.0
2008-01-03,20.31,20.31,20.31,20.31,0,15.8418560180681,15.8418560180681,15.8418560180681,15.8418560180681,0,0.0,1.0
2008-01-04,19.67,19.75,19.67,19.72,600,15.3426542528508,15.405054473503,15.3426542528508,15.3816543907584,769.228049169334,0.0,1.0
2008-01-07,19.67,19.67,19.67,19.67,0,15.3426542528508,15.3426542528508,15.3426542528508,15.3426542528508,0,0.0,1.0
2008-01-08,19.3,19.3,19.3,19.3,300,15.0540532323346,15.0540532323346,15.0540532323346,15.0540532323346,384.614024584665,0.0,1.0
2008-01-09,19.0,19.0,19.0,19.0,300,14.820052404889,14.820052404889,14.820052404889,14.820052404889,384.614024584665,0.0,1.0
2008-01-10,19.29,19.29,19.0901,19.29,700,15.046253204753,15.046253204753,14.8903306533985,15.046253204753,897.43272403089,0.0,1.0
2008-01-11,19.01,19.26,18.95,19.01,8000,14.8278524324705,15.0228531220085,14.7810522669814,14.8278524324705,10256.3739889244,0.0,1.0
2008-01-14,19.01,19.01,19.01,19.01,0,14.8278524324705,14.8278524324705,14.8278524324705,14.8278524324705,0,0.0,1.0
2008-01-15,18.9,18.94,18.9,18.94,1200,14.7420521290737,14.7732522393998,14.7420521290737,14.7732522393998,1538.45609833867,0.0,1.0
2008-01-16,18.75,18.85,18.68,18.68,2100,14.6250517153509,14.7030519911661,14.5704515222803,14.5704515222803,2692.29817209267,0.0,1.0
2008-01-17,18.75,18.75,18.75,18.75,0,14.6250517153509,14.6250517153509,14.6250517153509,14.6250517153509,0,0.0,1.0
2008-01-18,17.86,17.86,17.86,17.86,800,13.9308492605956,13.9308492605956,13.9308492605956,13.9308492605956,1025.63739889244,0.0,1.0
2008-01-22,17.72,17.85,17.45,17.45,1800,13.8216488744543,13.9230492330141,13.6110481297533,13.6110481297533,2307.684147508,0.0,1.0
2008-01-23,17.69,17.69,17.28,17.51,2100,13.7982487917098,13.7982487917098,13.4784476608674,13.6578482952424,2692.29817209266,0.0,1.0
2008-01-24,18.2,18.44,18.2,18.3,1100,14.1960501983673,14.3832508603238,14.1960501983673,14.2740504741825,1410.25142347711,0.0,1.0
2008-01-25,18.2,18.2,18.2,18.2,0,14.1960501983673,14.1960501983673,14.1960501983673,14.1960501983673,0,0.0,1.0
2008-01-28,18.2,18.2,18.2,18.2,0,14.1960501983673,14.1960501983673,14.1960501983673,14.1960501983673,0,0.0,1.0
2008-01-29,18.66,18.66,18.66,18.66,100,14.5548514671173,14.5548514671173,14.5548514671173,14.5548514671173,128.204674861555,0.0,1.0
2008-01-30,18.52,18.52,18.52,18.52,800,14.445651080976,14.445651080976,14.445651080976,14.445651080976,1025.63739889244,0.0,1.0
2008-01-31,18.36,18.36,18.36,18.36,300,14.3208506396716,14.3208506396716,14.3208506396716,14.3208506396716,384.614024584667,0.0,1.0
2008-02-01,19.23,19.23,18.91,19.0,1900,14.9994530392639,14.9994530392639,14.7498521566553,14.820052404889,2435.88882236956,0.0,1.0
2008-02-04,19.18,19.2,19.13,19.14,5900,14.9604529013563,14.9760529565194,14.9214527634487,14.9292527910302,7564.07581683178,0.0,1.0
2008-02-05,18.74,18.74,18.74,18.74,500,14.6172516877694,14.6172516877694,14.6172516877694,14.6172516877694,641.023374307778,0.0,1.0
2008-02-06,18.49,18.51,18.44,18.49,10500,14.4222509982314,14.4378510533945,14.3832508603238,14.4222509982314,13461.4908604633,0.0,1.0
2008-02-07,18.25,18.25,18.25,18.25,100,14.2350503362749,14.2350503362749,14.2350503362749,14.2350503362749,128.204674861556,0.0,1.0
2008-02-08,18.476,18.476,18.44,18.44,10200,14.4113309596173,14.4113309596173,14.3832508603238,14.3832508603238,13076.8768358786,0.0,1.0
2008-02-11,18.45,18.47,18.45,18.47,15000,14.3910508879053,14.4066509430684,14.3910508879053,14.4066509430684,19230.7012292333,0.0,1.0
2008-02-12,18.72,18.95,18.72,18.95,7600,14.6016516326064,14.7810522669814,14.6016516326064,14.7810522669814,9743.55528947819,0.0,1.0
2008-02-13,19.14,19.14,18.9699,19.14,200,14.9292527910302,14.9292527910302,14.7965743218686,14.9292527910302,256.409349723111,0.0,1.0
2008-02-14,19.14,19.14,19.14,19.14,0,14.9292527910302,14.9292527910302,14.9292527910302,14.9292527910302,0,0.0,1.0
2008-02-15,18.72,18.72,18.71,18.71,800,14.6016516326064,14.6016516326064,14.5938516050249,14.5938516050249,1025.63739889244,0.0,1.0
2008-02-19,18.95,19.06,18.95,19.06,900,14.7810522669814,14.8668525703781,14.7810522669814,14.8668525703781,1153.84207375399,0.0,1.0
2008-02-20,19.15,19.15,18.89,19.15,700,14.9370528186118,14.9370528186118,14.7342521014922,14.9370528186118,897.432724030885,0.0,1.0
2008-02-21,18.89,19.11,18.89,19.07,2100,14.7342521014922,14.9058527082857,14.7342521014922,14.8746525979596,2692.29817209267,0.0,1.0
2008-02-22,18.7,18.7,18.7,18.7,200,14.5860515774433,14.5860515774433,14.5860515774433,14.5860515774433,256.409349723111,0.0,1.0
2008-02-25,19.12,19.12,18.98,19.05,19500,14.9136527358672,14.9136527358672,14.8044523497259,14.8590525427966,24999.9115980033,0.0,1.0
2008-02-26,19.47,19.47,19.47,19.47,5000,15.1866537012204,15.1866537012204,15.1866537012204,15.1866537012204,6410.23374307777,0.0,1.0
2008-02-27,19.59,19.59,19.59,19.59,600,15.2802540321987,15.2802540321987,15.2802540321987,15.2802540321987,769.22804916933,0.0,1.0
2008-02-28,19.24,19.33,19.24,19.33,1500,15.0072530668454,15.0774533150791,15.0072530668454,15.0774533150791,1923.07012292334,0.0,1.0
2008-02-29,18.77,19.09,18.77,19.09,400,14.640651770514,14.8902526531226,14.640651770514,14.8902526531226,512.818699446221,0.0,1.0
2008-03-03,18.75,18.75,18.75,18.75,500,14.6250517153509,14.6250517153509,14.6250517153509,14.6250517153509,641.023374307779,0.0,1.0
2008-03-04,18.58,18.58,18.58,18.58,100,14.4924512464651,14.4924512464651,14.4924512464651,14.4924512464651,128.204674861555,0.0,1.0
2008-03-05,18.58,18.58,18.58,18.58,0,14.4924512464651,14.4924512464651,14.4924512464651,14.4924512464651,0,0.0,1.0
2008-03-06,18.5,18.5,18.5,18.5,100,14.4300510258129,14.4300510258129,14.4300510258129,14.4300510258129,128.204674861556,0.0,1.0
2008-03-07,18.33,18.33,18.33,18.33,100,14.2974505569271,14.2974505569271,14.2974505569271,14.2974505569271,128.204674861555,0.0,1.0
2008-03-10,17.98,18.03,17.98,18.03,600,14.0244495915739,14.0634497294815,14.0244495915739,14.0634497294815,769.22804916933,0.0,1.0
2008-03-11,18.44,18.44,18.2,18.3,2100,14.3832508603238,14.3832508603238,14.1960501983673,14.2740504741825,2692.29817209266,0.0,1.0
2008-03-12,18.6,18.6,18.6,18.6,100,14.5080513016281,14.5080513016281,14.5080513016281,14.5080513016281,128.204674861556,0.0,1.0
2008-03-13,18.59,18.59,18.59,18.59,5000,14.5002512740466,14.5002512740466,14.5002512740466,14.5002512740466,6410.23374307777,0.0,1.0
2008-03-14,18.12,18.12,18.12,18.12,100,14.1336499777152,14.1336499777152,14.1336499777152,14.1336499777152,128.204674861555,0.0,1.0
2008-03-17,17.83,18.04,16.7,16.7,1100,13.9074491778511,14.071249757063,13.0260460611392,13.0260460611392,1410.2514234771,0.0,1.0
2008-03-18,18.64,18.67,18.57,18.57,2200,14.5392514119542,14.5626514946988,14.4846512188836,14.4846512188836,2820.50284695422,0.0,1.0
2008-03-19,18.24,18.8,18.24,18.8,2200,14.2272503086934,14.6640518532585,14.2272503086934,14.6640518532585,2820.50284695422,0.0,1.0
2008-03-20,18.46,18.46,18.19,18.19,300,14.3988509154868,14.3988509154868,14.1882501707858,14.1882501707858,384.614024584667,0.0,1.0
2008-03-24,18.7501,18.8,18.75,18.8,2100,14.6251297156268,14.6640518532585,14.6250517153509,14.6640518532585,2692.29817209265,0.0,1.0
2008-03-25,18.78,18.86,18.78,18.86,2100,14.6484517980955,14.7108520187477,14.6484517980955,14.7108520187477,2692.29817209266,0.0,1.0
2008-03-26,18.66,18.74,18.66,18.74,900,14.5548514671173,14.6172516877694,14.5548514671173,14.6172516877694,1153.84207375399,0.0,1.0
2008-03-27,18.7,18.7,18.7,18.7,300,14.5860515774433,14.5860515774433,14.5860515774433,14.5860515774433,384.614024584667,0.0,1.0
2008-03-28,18.48,18.51,18.48,18.51,800,14.4144509706499,14.4378510533945,14.4144509706499,14.4378510533945,1025.63739889244,0.0,1.0
2008-03-31,18.48,18.48,18.48,18.48,0,14.4144509706499,14.4144509706499,14.4144509706499,14.4144509706499,0,0.0,1.0
2008-04-01,18.8,18.8,18.8,18.8,200,14.6640518532585,14.6640518532585,14.6640518532585,14.6640518532585,256.409349723112,0.0,1.0
2008-04-02,19.12,19.133,19.0,19.0,4800,14.9136527358672,14.9237927717232,14.820052404889,14.820052404889,6153.82439335466,0.0,1.0
2008-04-03,19.03,19.05,19.03,19.05,1500,14.8434524876335,14.8590525427966,14.8434524876335,14.8590525427966,1923.07012292333,0.0,1.0
2008-04-04,19.18,19.2,19.05,19.05,1700,14.9604529013563,14.9760529565194,14.8590525427966,14.8590525427966,2179.47947264644,0.0,1.0
2008-04-07,19.2116,19.26,19.2116,19.26,1300,14.9851009885139,15.0228531220085,14.9851009885139,15.0228531220085,1666.66077320022,0.0,1.0
2008-04-08,19.18,19.18,19.09,19.12,21900,14.9604529013563,14.9604529013563,14.8902526531226,14.9136527358672,28076.8237946807,0.0,1.0
2008-04-09,19.06,19.06,19.06,19.06,1000,14.8668525703781,14.8668525703781,14.8668525703781,14.8668525703781,1282.04674861555,0.0,1.0
2008-04-10,19.056,19.07,19.056,19.07,200,14.8637325593455,14.8746525979596,14.8637325593455,14.8746525979596,256.40934972311,0.0,1.0
2008-04-11,18.73,18.89,18.73,18.89,1300,14.6094516601879,14.7342521014922,14.6094516601879,14.7342521014922,1666.66077320022,0.0,1.0
2008-04-14,18.7,18.7,18.7,18.7,100,14.5860515774433,14.5860515774433,14.5860515774433,14.5860515774433,128.204674861556,0.0,1.0
2008-04-15,18.72,18.72,18.72,18.72,600,14.6016516326064,14.6016516326064,14.6016516326064,14.6016516326064,769.228049169331,0.0,1.0
2008-04-16,19.01,19.01,19.01,19.01,1200,14.8278524324705,14.8278524324705,14.8278524324705,14.8278524324705,1538.45609833866,0.0,1.0
2008-04-17,19.25,19.25,19.25,19.25,100,15.015053094427,15.015053094427,15.015053094427,15.015053094427,128.204674861555,0.0,1.0
2008-04-18,19.5301,19.5301,19.5301,19.5301,100,15.2335318669854,15.2335318669854,15.2335318669854,15.2335318669854,128.204674861555,0.0,1.0
2008-04-21,19.49,19.4901,19.4,19.4,1300,15.2022537563835,15.2023317566593,15.1320535081498,15.1320535081498,1666.66077320022,0.0,1.0
2008-04-22,19.16,19.16,19.16,19.16,200,14.9448528461933,14.9448528461933,14.9448528461933,14.9448528461933,256.40934972311,0.0,1.0
2008-04-23,19.27,19.27,19.26,19.26,2000,15.03065314959,15.03065314959,15.0228531220085,15.0228531220085,2564.09349723111,0.0,1.0
2008-04-24,19.5101,19.5101,19.13,19.13,2600,15.2179318118223,15.2179318118223,14.9214527634487,14.9214527634487,3333.32154640044,0.0,1.0
2008-04-25,19.32,19.32,19.32,19.32,500,15.0696532874976,15.0696532874976,15.0696532874976,15.0696532874976,641.023374307777,0.0,1.0
2008-04-28,19.52,19.52,19.52,19.52,1000,15.225653839128,15.225653839128,15.225653839128,15.225653839128,1282.04674861556,0.0,1.0
2008-04-29,19.45,19.45,19.41,19.41,500,15.1710536460574,15.1710536460574,15.1398535357313,15.1398535357313,641.023374307776,0.0,1.0
2008-04-30,19.57,19.59,19.49,19.49,3100,15.2646539770356,15.2802540321987,15.2022537563835,15.2022537563835,3974.34492070822,0.0,1.0
2008-05-01,19.418,19.5,19.418,19.5,3000,15.1460935577965,15.210053783965,15.1460935577965,15.210053783965,3846.14024584666,0.0,1.0
2008-05-02,19.42,19.42,19.42,19.42,0,15.1476535633128,15.1476535633128,15.1476535633128,15.1476535633128,0,0.0,1.0
2008-05-05,19.67,19.67,19.63,19.63,800,15.3426542528508,15.3426542528508,15.3114541425247,15.3114541425247,1025.63739889244,0.0,1.0
2008-05-06,19.67,19.67,19.67,19.67,0,15.3426542528508,15.3426542528508,15.3426542528508,15.3426542528508,0,0.0,1.0
2008-05-07,19.76,19.76,19.76,19.76,200,15.4128545010845,15.4128545010845,15.4128545010845,15.4128545010845,256.409349723111,0.0,1.0
2008-05-08,19.5,19.5,19.5,19.5,400,15.210053783965,15.210053783965,15.210053783965,15.210053783965,512.818699446221,0.0,1.0
2008-05-09,19.49,19.49,19.49,19.49,100,15.2022537563835,15.2022537563835,15.2022537563835,15.2022537563835,128.204674861555,0.0,1.0
2008-05-12,19.75,19.75,19.75,19.75,100,15.405054473503,15.405054473503,15.405054473503,15.405054473503,128.204674861555,0.0,1.0
2008-05-13,19.76,19.76,19.76,19.76,100,15.4128545010845,15.4128545010845,15.4128545010845,15.4128545010845,128.204674861556,0.0,1.0
2008-05-14,19.88,19.98,19.88,19.98,1100,15.5064548320628,15.584455107878,15.5064548320628,15.584455107878,1410.2514234771,0.0,1.0
2008-05-15,20.0,20.0,20.0,20.0,100,15.600055163041,15.600055163041,15.600055163041,15.600055163041,128.204674861555,0.0,1.0
2008-05-16,20.13,20.13,20.13,20.13,100,15.7014555216008,15.7014555216008,15.7014555216008,15.7014555216008,128.204674861555,0.0,1.0
2008-05-19,20.2,20.33,20.2,20.32,1000,15.7560557146714,15.8574560732312,15.7560557146714,15.8496560456497,1282.04674861555,0.0,1.0
2008-05-20,19.95,20.0,19.95,20.0,1500,15.5610550251334,15.600055163041,15.5610550251334,15.600055163041,1923.07012292333,0.0,1.0
2008-05-21,19.98,19.98,19.98,19.98,10000,15.584455107878,15.584455107878,15.584455107878,15.584455107878,12820.4674861555,0.0,1.0
2008-05-22,19.84,19.84,19.8,19.8,1300,15.4752547217367,15.4752547217367,15.4440546114106,15.4440546114106,1666.66077320022,0.0,1.0
2008-05-23,19.556,19.62,19.556,19.61,700,15.2537339384215,15.3036541149432,15.2537339384215,15.2958540873617,897.432724030887,0.0,1.0
2008-05-27,19.65,19.65,19.65,19.65,100,15.3270541976878,15.3270541976878,15.3270541976878,15.3270541976878,128.204674861555,0.0,1.0
2008-05-28,19.91,19.91,19.91,19.91,100,15.5298549148073,15.5298549148073,15.5298549148073,15.5298549148073,128.204674861556,0.0,1.0
2008-05-29,19.99,19.99,19.9,19.9,1700,15.5922551354595,15.5922551354595,15.5220548872258,15.5220548872258,2179.47947264644,0.0,1.0
2008-05-30,19.99,19.99,19.99,19.99,0,15.5922551354595,15.5922551354595,15.5922551354595,15.5922551354595,0,0.0,1.0
2008-06-02,19.93,19.93,19.93,19.93,100,15.5454549699704,15.5454549699704,15.5454549699704,15.5454549699704,128.204674861555,0.0,1.0
2008-06-03,19.71,19.71,19.71,19.71,100,15.3738543631769,15.3738543631769,15.3738543631769,15.3738543631769,128.204674861555,0.0,1.0
2008-06-04,19.93,19.93,19.93,19.93,100,15.5454549699704,15.5454549699704,15.5454549699704,15.5454549699704,128.204674861555,0.0,1.0
2008-06-05,20.2401,20.2401,20.18,20.18,1100,15.7873338252733,15.7873338252733,15.7404556595084,15.7404556595084,1410.25142347711,0.0,1.0
2008-06-06,19.84,19.84,19.84,19.84,100,15.4752547217367,15.4752547217367,15.4752547217367,15.4752547217367,128.204674861555,0.0,1.0
2008-06-09,19.64,19.72,19.59,19.72,7400,15.3192541701063,15.3816543907584,15.2802540321987,15.3816543907584,9487.14593975508,0.0,1.0
2008-06-10,19.5,19.5,19.5,19.5,800,15.210053783965,15.210053783965,15.210053783965,15.210053783965,1025.63739889244,0.0,1.0
2008-06-11,19.3,19.3,19.3,19.3,100,15.0540532323346,15.0540532323346,15.0540532323346,15.0540532323346,128.204674861555,0.0,1.0
2008-06-12,19.28,19.28,19.28,19.28,100,15.0384531771715,15.0384531771715,15.0384531771715,15.0384531771715,128.204674861556,0.0,1.0
2008-06-13,19.57,19.57,19.57,19.57,100,15.2646539770356,15.2646539770356,15.2646539770356,15.2646539770356,128.204674861556,0.0,1.0
2008-06-16,19.73,19.73,19.73,19.73,1700,15.38945441834,15.38945441834,15.38945441834,15.38945441834,2179.47947264643,0.0,1.0
2008-06-17,19.6,19.6,19.6,19.6,200,15.2880540597802,15.2880540597802,15.2880540597802,15.2880540597802,256.40934972311,0.0,1.0
2008-06-18,19.434,19.44,19.434,19.44,700,15.1585736019269,15.1632536184759,15.1585736019269,15.1632536184759,897.43272403089,0.0,1.0
2008-06-19,19.57,19.58,19.57,19.58,200,15.2646539770356,15.2724540046171,15.2646539770356,15.2724540046171,256.409349723111,0.0,1.0
2008-06-20,19.22,19.22,19.22,19.22,100,14.9916530116824,14.9916530116824,14.9916530116824,14.9916530116824,128.204674861555,0.0,1.0
2008-06-23,19.11,19.17,19.11,19.17,200,14.9936030185778,15.0406786952452,14.9936030185778,15.0406786952452,254.908709752043,0.1125,1.0
2008-06-24,18.91,18.91,18.91,18.91,100,14.836684096353,14.836684096353,14.836684096353,14.836684096353,127.454354876022,0.0,1.0
2008-06-25,19.1,19.1,19.07,19.07,1600,14.9857570724665,14.9857570724665,14.9622192341328,14.9622192341328,2039.26967801635,0.0,1.0
2008-06-26,18.74,18.74,18.74,18.74,100,14.7033030124619,14.7033030124619,14.7033030124619,14.7033030124619,127.454354876022,0.0,1.0
2008-06-27,18.62,18.66,18.57,18.58,8900,14.6091516591271,14.640535443572,14.5699219285709,14.5777678746821,11343.4375839659,0.0,1.0
2008-06-30,18.65,18.65,18.65,18.65,100,14.6326894974608,14.6326894974608,14.6326894974608,14.6326894974608,127.454354876021,0.0,1.0
2008-07-01,18.47,18.47,18.47,18.47,6200,14.4914624674585,14.4914624674585,14.4914624674585,14.4914624674585,7902.17000231333,0.0,1.0
2008-07-02,17.99,18.35,17.99,18.35,900,14.114857054119,14.3973111141236,14.114857054119,14.3973111141236,1147.08919388419,0.0,1.0
2008-07-03,17.99,17.99,17.99,17.99,100,14.114857054119,14.114857054119,14.114857054119,14.114857054119,127.454354876022,0.0,1.0
2008-07-07,17.96,17.96,17.96,17.96,1100,14.0913192157853,14.0913192157853,14.0913192157853,14.0913192157853,1401.99790363624,0.0,1.0
2008-07-08,17.89,17.92,17.89,17.92,2000,14.0363975930066,14.0599354313403,14.0363975930066,14.0599354313403,2549.08709752043,0.0,1.0
2008-07-09,18.31,18.31,18.31,18.31,100,14.3659273296787,14.3659273296787,14.3659273296787,14.3659273296787,127.454354876021,0.0,1.0
2008-07-10,18.31,18.31,18.31,18.31,0,14.3659273296787,14.3659273296787,14.3659273296787,14.3659273296787,0,0.0,1.0
2008-07-11,17.8801,17.95,17.8801,17.95,600,14.0286301063565,14.0834732696741,14.0286301063565,14.0834732696741,764.726129256129,0.0,1.0
2008-07-14,17.84,17.84,17.75,17.75,2800,13.9971678624504,13.9971678624504,13.9265543474493,13.9265543474493,3568.72193652861,0.0,1.0
2008-07-15,17.59,17.59,17.59,17.59,1800,13.8010192096695,13.8010192096695,13.8010192096695,13.8010192096695,2294.17838776838,0.0,1.0
2008-07-16,17.7204,17.7204,17.66,17.67,1000,13.90333034696,13.90333034696,13.8559408324481,13.8637867785594,1274.54354876022,0.0,1.0
2008-07-17,18.036,18.12,18.036,18.09,10800,14.1509484062307,14.2168543535651,14.1509484062307,14.1933165152314,13765.0703266103,0.0,1.0
2008-07-18,18.07,18.07,18.07,18.07,100,14.1776246230089,14.1776246230089,14.1776246230089,14.1776246230089,127.454354876022,0.0,1.0
2008-07-21,18.13,18.13,18.07,18.07,300,14.2247002996764,14.2247002996764,14.1776246230089,14.1776246230089,382.363064628063,0.0,1.0
2008-07-22,18.05,18.05,18.05,18.05,100,14.1619327307864,14.1619327307864,14.1619327307864,14.1619327307864,127.454354876022,0.0,1.0
2008-07-23,18.37,18.37,18.37,18.37,100,14.4130030063461,14.4130030063461,14.4130030063461,14.4130030063461,127.454354876021,0.0,1.0
2008-07-24,18.24,18.35,18.2,18.35,1000,14.3110057069,14.3973111141236,14.279621922455,14.3973111141236,1274.54354876021,0.0,1.0
2008-07-25,18.04,18.04,18.04,18.04,100,14.1540867846752,14.1540867846752,14.1540867846752,14.1540867846752,127.454354876022,0.0,1.0
2008-07-28,18.04,18.04,18.04,18.04,0,14.1540867846752,14.1540867846752,14.1540867846752,14.1540867846752,0,0.0,1.0
2008-07-29,18.23,18.23,18.23,18.23,100,14.3031597607888,14.3031597607888,14.3031597607888,14.3031597607888,127.454354876021,0.0,1.0
2008-07-30,18.55,18.55,18.55,18.55,100,14.5542300363484,14.5542300363484,14.5542300363484,14.5542300363484,127.454354876021,0.0,1.0
2008-07-31,18.5,18.61,18.5,18.52,1000,14.5150003057922,14.6013057130158,14.5150003057922,14.5306921980147,1274.54354876022,0.0,1.0
2008-08-01,18.5,18.5,18.5,18.5,0,14.5150003057922,14.5150003057922,14.5150003057922,14.5150003057922,0,0.0,1.0
2008-08-04,18.5,18.5,18.5,18.5,0,14.5150003057922,14.5150003057922,14.5150003057922,14.5150003057922,0,0.0,1.0
2008-08-05,18.53,18.53,18.52,18.52,2600,14.5385381441259,14.5385381441259,14.5306921980147,14.5306921980147,3313.81322677656,0.0,1.0
2008-08-06,18.54,18.54,18.54,18.54,200,14.5463840902372,14.5463840902372,14.5463840902372,14.5463840902372,254.908709752042,0.0,1.0
2008-08-07,18.54,18.54,18.54,18.54,0,14.5463840902372,14.5463840902372,14.5463840902372,14.5463840902372,0,0.0,1.0
2008-08-08,18.54,18.54,18.54,18.54,0,14.5463840902372,14.5463840902372,14.5463840902372,14.5463840902372,0,0.0,1.0
2008-08-11,18.8,18.8,18.45,18.45,2600,14.7503786891294,14.7503786891294,14.475770575236,14.475770575236,3313.81322677655,0.0,1.0
2008-08-12,18.8,18.8,18.8,18.8,0,14.7503786891294,14.7503786891294,14.7503786891294,14.7503786891294,0,0.0,1.0
2008-08-13,18.5512,18.67,18.5512,18.67,200,14.5551715498818,14.6483813896833,14.5551715498818,14.6483813896833,254.908709752042,0.0,1.0
2008-08-14,18.68,18.75,18.49,18.49,1700,14.6562273357945,14.7111489585732,14.507154359681,14.507154359681,2166.72403289237,0.0,1.0
2008-08-15,18.73,18.83,18.7,18.83,2200,14.6954570663507,14.7739165274631,14.671919228017,14.7739165274631,2803.99580727247,0.0,1.0
2008-08-18,18.5599,18.56,18.526,18.526,400,14.5619975229985,14.5620759824596,14.5353997656814,14.5353997656814,509.817419504087,0.0,1.0
2008-08-19,18.39,18.42,18.38,18.42,2700,14.4286948985686,14.4522327369023,14.4208489524573,14.4522327369023,3441.26758165257,0.0,1.0
2008-08-20,18.3,18.3,18.3,18.3,200,14.3580813835674,14.3580813835674,14.3580813835674,14.3580813835674,254.908709752043,0.0,1.0
2008-08-21,18.38,18.38,18.38,18.38,100,14.4208489524573,14.4208489524573,14.4208489524573,14.4208489524573,127.454354876022,0.0,1.0
2008-08-22,18.5,18.5,18.5,18.5,100,14.5150003057922,14.5150003057922,14.5150003057922,14.5150003057922,127.454354876022,0.0,1.0
2008-08-25,18.24,18.24,18.22,18.22,5100,14.3110057069,14.3110057069,14.2953138146775,14.2953138146775,6500.17209867709,0.0,1.0
2008-08-26,18.24,18.24,18.24,18.24,0,14.3110057069,14.3110057069,14.3110057069,14.3110057069,0,0.0,1.0
2008-08-27,18.24,18.24,18.24,18.24,0,14.3110057069,14.3110057069,14.3110057069,14.3110057069,0,0.0,1.0
2008-08-28,18.62,18.63,18.59,18.59,3000,14.6091516591271,14.6169976052383,14.5856138207934,14.5856138207934,3823.63064628064,0.0,1.0
2008-08-29,18.4599,18.46,18.4599,18.46,1000,14.4835380618861,14.4836165213472,14.4835380618861,14.4836165213472,1274.54354876022,0.0,1.0
2008-09-02,18.298,18.38,18.298,18.38,2200,14.3565121943452,14.4208489524573,14.3565121943452,14.4208489524573,2803.99580727247,0.0,1.0
2008-09-03,18.35,18.35,18.35,18.35,1200,14.3973111141236,14.3973111141236,14.3973111141236,14.3973111141236,1529.45225851226,0.0,1.0
2008-09-04,18.08,18.08,18.08,18.08,300,14.1854705691202,14.1854705691202,14.1854705691202,14.1854705691202,382.363064628063,0.0,1.0
2008-09-05,17.74,17.74,17.74,17.74,300,13.918708401338,13.918708401338,13.918708401338,13.918708401338,382.363064628066,0.0,1.0
2008-09-08,17.93,18.63,17.93,18.63,10800,14.0677813774516,14.6169976052383,14.0677813774516,14.6169976052383,13765.0703266103,0.0,1.0
2008-09-09,17.68,17.68,17.68,17.68,100,13.8716327246706,13.8716327246706,13.8716327246706,13.8716327246706,127.454354876021,0.0,1.0
2008-09-10,17.71,17.8,17.71,17.71,4000,13.8951705630043,13.9657840780055,13.8951705630043,13.8951705630043,5098.17419504087,0.0,1.0
2008-09-11,17.72,17.72,17.72,17.72,100,13.9030165091156,13.9030165091156,13.9030165091156,13.9030165091156,127.454354876021,0.0,1.0
2008-09-12,17.81,17.81,17.79,17.81,1800,13.9736300241167,13.9736300241167,13.9579381318942,13.9736300241167,2294.17838776839,0.0,1.0
2008-09-15,17.4299,17.82,17.37,17.7,1900,13.6754056124285,13.981475970228,13.6284083952222,13.8873246168931,2421.63274264441,0.0,1.0
2008-09-16,17.21,17.33,17.17,17.33,3100,13.5028732574424,13.5970246107772,13.4714894729974,13.5970246107772,3951.08500115666,0.0,1.0
2008-09-17,17.128,17.128,17.0,17.0,600,13.4385364993302,13.4385364993302,13.3381083891064,13.3381083891064,764.72612925613,0.0,1.0
2008-09-18,17.41,17.41,16.87,17.25,1500,13.6597921796671,13.6597921796671,13.2361110896602,13.5342570418873,1911.81532314033,0.0,1.0
2008-09-19,18.07,18.07,18.07,18.07,100,14.1776246230089,14.1776246230089,14.1776246230089,14.1776246230089,127.454354876022,0.0,1.0
2008-09-22,17.37,17.53,17.37,17.53,1200,13.6284083952222,13.753943533002,13.6284083952222,13.753943533002,1529.45225851226,0.0,1.0
2008-09-23,17.26,17.26,17.26,17.26,200,13.5421029879986,13.5421029879986,13.5421029879986,13.5421029879986,254.908709752042,0.0,1.0
2008-09-24,17.1031,17.1031,17.1031,17.1031,300,13.4190000935132,13.4190000935132,13.4190000935132,13.4190000935132,382.363064628065,0.0,1.0
2008-09-25,17.29,17.29,17.29,17.29,600,13.5656408263323,13.5656408263323,13.5656408263323,13.5656408263323,764.726129256128,0.0,1.0
2008-09-26,17.13,17.13,17.12,17.13,4100,13.4401056885525,13.4401056885525,13.4322597424412,13.4401056885525,5225.62854991686,0.0,1.0
2008-09-29,16.4099,16.94,16.3999,16.94,11100,12.8751191090821,13.2910327124389,12.8672731629709,13.2910327124389,14147.4333912384,0.0,1.0
2008-09-30,16.35,16.35,16.35,16.35,4000,12.8281218918758,12.8281218918758,12.8281218918758,12.8281218918758,5098.17419504087,0.0,1.0
2008-10-01,16.37,16.4,16.25,16.31,5800,12.8438137840983,12.867351622432,12.7496624307634,12.7967381074309,7392.35258280924,0.0,1.0
2008-10-02,15.95,16.03,15.95,16.03,5600,12.5142840474263,12.5770516163162,12.5142840474263,12.5770516163162,7137.44387305718,0.0,1.0
2008-10-03,15.67,16.03,15.66,15.66,8100,12.2945975563116,12.5770516163162,12.2867516102003,12.2867516102003,10323.8027449577,0.0,1.0
2008-10-06,14.893,14.893,14.29,14.61,3700,11.6849675434683,11.6849675434683,11.2118569929606,11.4629272685202,4715.81113041279,0.0,1.0
2008-10-07,14.39,14.39,14.38,14.388,600,11.290316454073,11.290316454073,11.2824705079617,11.2887472648507,764.726129256126,0.0,1.0
2008-10-08,14.23,14.23,13.99,14.15,3900,11.1647813162931,11.1647813162931,10.9764786096234,11.1020137474032,4970.71984016485,0.0,1.0
2008-10-09,13.05,14.092,13.05,14.08,2500,10.2389596751669,11.056507259958,10.2389596751669,11.0470921246246,3186.35887190055,0.0,1.0
2008-10-10,12.99,13.21,12.12,12.12,10800,10.1918839984995,10.3644948129468,9.5092866868217,9.5092866868217,13765.0703266103,0.0,1.0
2008-10-13,13.81,14.53,13.48,14.3,3000,10.8352515796211,11.4001596996303,10.5763353579502,11.2197029390718,3823.63064628064,0.0,1.0
2008-10-14,14.4,14.4,14.4,14.4,100,11.2981624001842,11.2981624001842,11.2981624001842,11.2981624001842,127.454354876022,0.0,1.0
2008-10-15,13.19,13.51,13.19,13.51,1200,10.3488029207243,10.5998731962839,10.3488029207243,10.5998731962839,1529.45225851225,0.0,1.0
2008-10-16,13.05,13.05,12.98,12.98,2100,10.2389596751669,10.2389596751669,10.1840380523883,10.1840380523883,2676.54145239646,0.0,1.0
2008-10-17,13.48,13.8,13.19,13.19,21600,10.5763353579502,10.8274056335099,10.3488029207243,10.3488029207243,27530.1406532207,0.0,1.0
2008-10-20,13.48,13.48,13.48,13.48,0,10.5763353579502,10.5763353579502,10.5763353579502,10.5763353579502,0,0.0,1.0
2008-10-21,13.87,13.87,13.87,13.87,400,10.8823272562885,10.8823272562885,10.8823272562885,10.8823272562885,509.817419504088,0.0,1.0
2008-10-22,12.9,12.9,12.9,12.9,100,10.1212704834983,10.1212704834983,10.1212704834983,10.1212704834983,127.454354876022,0.0,1.0
2008-10-23,12.88,12.89,12.79,12.89,4100,10.1055785912759,10.1134245373871,10.0349650762747,10.1134245373871,5225.62854991687,0.0,1.0
2008-10-24,12.53,12.53,12.01,12.01,1100,9.8309704773825,9.8309704773825,9.42298127959807,9.42298127959807,1401.99790363624,0.0,1.0
2008-10-27,12.27,12.39,12.24,12.39,2400,9.62697587849029,9.72112723182516,9.60343804015657,9.72112723182516,3058.90451702451,0.0,1.0
2008-10-28,12.28,12.309,12.09,12.09,600,9.63482182460153,9.65757506832412,9.48574884848799,9.48574884848799,764.726129256129,0.0,1.0
2008-10-29,13.35,13.35,12.8,12.8,1200,10.4743380585041,10.4743380585041,10.042811022386,10.042811022386,1529.45225851226,0.0,1.0
2008-10-30,13.7,13.7,13.7,13.7,300,10.7489461723975,10.7489461723975,10.7489461723975,10.7489461723975,382.363064628063,0.0,1.0
2008-10-31,13.84,13.84,13.58,13.68,53500,10.8587894179548,10.8587894179548,10.6547948190626,10.733254280175,68188.0798586716,0.0,1.0
2008-11-03,13.79,13.79,13.79,13.79,100,10.8195596873986,10.8195596873986,10.8195596873986,10.8195596873986,127.454354876022,0.0,1.0
2008-11-04,13.87,13.87,13.87,13.87,100,10.8823272562885,10.8823272562885,10.8823272562885,10.8823272562885,127.454354876022,0.0,1.0
2008-11-05,13.56,13.84,13.56,13.84,31300,10.6391029268401,10.8587894179548,10.6391029268401,10.8587894179548,39893.2130761948,0.0,1.0
2008-11-06,13.03,13.03,13.03,13.03,400,10.2232677829445,10.2232677829445,10.2232677829445,10.2232677829445,509.817419504084,0.0,1.0
2008-11-07,12.89,12.89,12.89,12.89,100,10.1134245373871,10.1134245373871,10.1134245373871,10.1134245373871,127.454354876022,0.0,1.0
2008-11-10,12.89,12.89,12.89,12.89,0,10.1134245373871,10.1134245373871,10.1134245373871,10.1134245373871,0,0.0,1.0
2008-11-11,12.64,12.64,12.64,12.64,1000,9.91727588460613,9.91727588460613,9.91727588460613,9.91727588460613,1274.54354876022,0.0,1.0
2008-11-12,12.14,12.14,12.14,12.14,1200,9.52497857904418,9.52497857904418,9.52497857904418,9.52497857904418,1529.45225851226,0.0,1.0
2008-11-13,12.334,12.334,11.58,12.11,53600,9.67718993360222,9.67718993360222,9.0856055968148,9.50144074071046,68315.5342135475,0.0,1.0
2008-11-14,12.69,12.69,12.31,12.5,4100,9.95650561516233,9.95650561516233,9.65835966293525,9.80743263904879,5225.62854991688,0.0,1.0
2008-11-17,12.45,12.45,12.05,12.09,7200,9.76820290849259,9.76820290849259,9.45436506404303,9.48574884848799,9176.71355107355,0.0,1.0
2008-11-18,11.88,11.9999,11.69,11.9999,9900,9.32098398015197,9.41505687402572,9.17191100403843,9.41505687402572,12617.9811327261,0.0,1.0
2008-11-19,11.5,11.65,11.42,11.62,24700,9.02283802792488,9.14052721959347,8.96007045903497,9.11698938125975,31481.2256543773,0.0,1.0
2008-11-20,10.67,11.0653,10.67,11.0,13600,8.37162450069204,8.68177475046932,8.37162450069204,8.63054072236293,17333.7922631389,0.0,1.0
2008-11-21,11.0,11.0,10.47,10.69,20300,8.63054072236293,8.63054072236293,8.21470557846726,8.38731639291452,25873.2340398324,0.0,1.0
2008-11-24,11.85,11.85,11.39,11.39,1700,9.29744614181825,9.29744614181825,8.93653262070126,8.93653262070126,2166.72403289237,0.0,1.0
2008-11-25,11.65,11.96,11.65,11.96,400,9.14052721959347,9.38375154904188,9.14052721959347,9.38375154904188,509.817419504086,0.0,1.0
2008-11-26,12.31,12.31,12.12,12.12,400,9.65835966293525,9.65835966293525,9.5092866868217,9.5092866868217,509.817419504086,0.0,1.0
2008-11-28,12.4001,12.4001,12.4,12.4,4000,9.72905163739751,9.72905163739751,9.7289731779364,9.7289731779364,5098.17419504086,0.0,1.0
2008-12-01,12.4,12.4,12.4,12.4,0,9.7289731779364,9.7289731779364,9.7289731779364,9.7289731779364,0,0.0,1.0
2008-12-02,12.4,12.4,12.4,12.4,0,9.7289731779364,9.7289731779364,9.7289731779364,9.7289731779364,0,0.0,1.0
2008-12-03,12.4,12.4,12.4,12.4,0,9.7289731779364,9.7289731779364,9.7289731779364,9.7289731779364,0,0.0,1.0
2008-12-04,12.4,12.4,12.4,12.4,0,9.7289731779364,9.7289731779364,9.7289731779364,9.7289731779364,0,0.0,1.0
2008-12-05,12.4,12.4,12.4,12.4,0,9.7289731779364,9.7289731779364,9.7289731779364,9.7289731779364,0,0.0,1.0
2008-12-08,12.6201,12.6201,12.6201,12.6201,500,9.90166245184477,9.90166245184477,9.90166245184477,9.90166245184477,637.271774380107,0.0,1.0
2008-12-09,12.7601,12.7601,12.76,12.76,2000,10.0115056974021,10.0115056974021,10.011427237941,10.011427237941,2549.08709752043,0.0,1.0
2008-12-10,12.76,12.76,12.76,12.76,0,10.011427237941,10.011427237941,10.011427237941,10.011427237941,0,0.0,1.0
2008-12-11,12.76,12.76,12.76,12.76,0,10.011427237941,10.011427237941,10.011427237941,10.011427237941,0,0.0,1.0
2008-12-12,12.328,12.336,12.19,12.2,7500,9.67248236593548,9.67875912282447,9.56420830960038,9.57205425571162,9559.07661570161,0.0,1.0
2008-12-15,12.34,12.44,12.24,12.29,69300,9.68189750126896,9.76035696238135,9.60343804015657,9.64266777071277,88325.8679290829,0.0,1.0
2008-12-16,12.7576,12.7576,12.57,12.57,600,10.0095442108743,10.0095442108743,9.86235426182746,9.86235426182746,764.726129256129,0.0,1.0
2008-12-17,13.0776,13.0776,13.0776,13.0776,500,10.260614486434,10.260614486434,10.260614486434,10.260614486434,637.271774380105,0.0,1.0
2008-12-18,12.95,12.95,12.95,12.95,300,10.1605002140545,10.1605002140545,10.1605002140545,10.1605002140545,382.363064628066,0.0,1.0
2008-12-19,12.83,13.35,12.81,13.07,17100,10.0663488607197,10.4743380585041,10.0506569684972,10.2546515673894,21794.6946837996,0.0,1.0
2008-12-22,12.6201,12.6201,12.58,12.58,2100,9.90166245184477,9.90166245184477,9.8702002079387,9.8702002079387,2676.54145239645,0.0,1.0
2008-12-23,12.3354,12.6,12.26,12.59,10100,9.78930850353183,9.99929367061474,9.72947146045529,9.9913577232571,12726.8989382703,0.1415,1.0
2008-12-24,12.31,12.31,12.31,12.31,2100,9.76915119724344,9.76915119724344,9.76915119724344,9.76915119724344,2646.1869079572,0.0,1.0
2008-12-26,12.41,12.41,12.33,12.34,4000,9.84851067081975,9.84851067081975,9.7850230919587,9.79295903931633,5040.35601515657,0.0,1.0
2008-12-29,12.32,12.37,12.32,12.34,1900,9.77708714460107,9.81676688138923,9.77708714460107,9.79295903931633,2394.16910719937,0.0,1.0
2008-12-30,12.76,12.76,12.48,12.48,2800,10.1262688283368,10.1262688283368,9.90406230232317,9.90406230232317,3528.24921060961,0.0,1.0
2008-12-31,12.96,12.96,12.71,12.72,4300,10.2849877754894,10.2849877754894,10.0865890915487,10.0945250389063,5418.38271629333,0.0,1.0
2009-01-02,12.96,12.96,12.96,12.96,0,10.2849877754894,10.2849877754894,10.2849877754894,10.2849877754894,0,0.0,1.0
2009-01-05,13.2155,13.22,13.18,13.21,11700,10.4877512304769,10.4913224067878,10.4595786173573,10.4833864594302,14743.041344333,0.0,1.0
2009-01-06,13.354,13.354,13.31,13.3101,1300,10.5976641013801,10.5976641013801,10.5627459330065,10.5628252924801,1638.11570492588,0.0,1.0
2009-01-07,13.1301,13.19,13.08,13.08,3400,10.4199782400427,10.4675145647149,10.380219143781,10.380219143781,4284.3026128831,0.0,1.0
2009-01-08,13.0,13.03,13.0,13.03,600,10.31673156492,10.3405394069929,10.31673156492,10.3405394069929,756.053402273483,0.0,1.0
2009-01-09,12.82,12.82,12.82,12.82,200,10.1738845124826,10.1738845124826,10.1738845124826,10.1738845124826,252.017800757829,0.0,1.0
2009-01-12,12.53,12.61,12.53,12.6,900,9.94374203911132,10.0072296179724,9.94374203911132,9.99929367061474,1134.08010341023,0.0,1.0
2009-01-13,12.54,12.54,12.52,12.52,5600,9.95167798646895,9.95167798646895,9.93580609175369,9.93580609175369,7056.4984212192,0.0,1.0
2009-01-14,12.23,12.36,12.16,12.36,1000,9.7056636183824,9.8088309340316,9.65011198687898,9.8088309340316,1260.08900378914,0.0,1.0
2009-01-15,12.27,12.27,11.9964,12.03,2600,9.73740740781292,9.73740740781292,9.52027988810814,9.54694467122978,3276.23140985177,0.0,1.0
2009-01-16,12.5401,12.5401,12.48,12.48,1700,9.95175734594253,9.95175734594253,9.90406230232317,9.90406230232317,2142.15130644154,0.0,1.0
2009-01-20,12.16,12.16,12.16,12.16,100,9.65011198687898,9.65011198687898,9.65011198687898,9.65011198687898,126.008900378914,0.0,1.0
2009-01-21,12.14,12.14,11.95,11.95,4700,9.63424009216372,9.63424009216372,9.48345709236874,9.48345709236874,5922.41831780897,0.0,1.0
2009-01-22,12.078,12.19,12.0204,12.19,6900,9.58503721854641,9.67391982895187,9.53932616176646,9.67391982895187,8694.61412614508,0.0,1.0
2009-01-23,12.08,12.08,11.89,11.89,500,9.58662440801794,9.58662440801794,9.43584140822295,9.43584140822295,630.044501894571,0.0,1.0
2009-01-26,12.08,12.08,12.08,12.08,0,9.58662440801794,9.58662440801794,9.58662440801794,9.58662440801794,0,0.0,1.0
2009-01-27,12.38,12.38,12.38,12.38,500,9.82470282874686,9.82470282874686,9.82470282874686,9.82470282874686,630.044501894571,0.0,1.0
2009-01-28,12.38,12.38,12.38,12.38,0,9.82470282874686,9.82470282874686,9.82470282874686,9.82470282874686,0,0.0,1.0
2009-01-29,12.38,12.38,12.38,12.38,0,9.82470282874686,9.82470282874686,9.82470282874686,9.82470282874686,0,0.0,1.0
2009-01-30,12.28,12.28,12.28,12.28,5000,9.74534335517055,9.74534335517055,9.74534335517055,9.74534335517055,6300.44501894571,0.0,1.0
2009-02-02,12.0801,12.0801,12.08,12.08,1500,9.58670376749151,9.58670376749151,9.58662440801794,9.58662440801794,1890.13350568371,0.0,1.0
2009-02-03,12.394,12.394,12.18,12.18,700,9.83581315504754,9.83581315504754,9.66598388159424,9.66598388159424,882.0623026524,0.0,1.0
2009-02-04,12.39,12.39,12.39,12.39,0,9.83263877610449,9.83263877610449,9.83263877610449,9.83263877610449,0,0.0,1.0
2009-02-05,12.5243,12.5243,12.2169,12.2169,500,9.93921854911747,9.93921854911747,9.6952675273439,9.6952675273439,630.044501894571,0.0,1.0
2009-02-06,12.7378,12.7378,12.6422,12.6422,200,10.1086510252029,10.1086510252029,10.0327833684639,10.0327833684639,252.017800757828,0.0,1.0
2009-02-09,12.71,12.7101,12.7,12.7,2200,10.0865890915487,10.0866684510223,10.078653144191,10.078653144191,2772.19580833611,0.0,1.0
2009-02-10,12.188,12.65,12.188,12.65,400,9.67233263948035,10.0389734074029,9.67233263948035,10.0389734074029,504.035601515657,0.0,1.0
2009-02-11,12.22,12.22,12.22,12.22,1000,9.69772767102477,9.69772767102477,9.69772767102477,9.69772767102477,1260.08900378914,0.0,1.0
2009-02-12,12.1,12.1,12.1,12.1,400,9.6024963027332,9.6024963027332,9.6024963027332,9.6024963027332,504.035601515657,0.0,1.0
2009-02-13,12.1,12.1,12.1,12.1,0,9.6024963027332,9.6024963027332,9.6024963027332,9.6024963027332,0,0.0,1.0
2009-02-17,11.77,11.77,11.77,11.77,500,9.34061003993138,9.34061003993138,9.34061003993138,9.34061003993138,630.044501894571,0.0,1.0
2009-02-18,11.7101,11.7101,11.67,11.68,2900,9.29307371525918,9.29307371525918,9.26125056635508,9.26918651371271,3654.25811098851,0.0,1.0
2009-02-19,11.59,11.66,11.58,11.66,8000,9.19776298749403,9.25331461899744,9.1898270401364,9.25331461899744,10080.7120303131,0.0,1.0
2009-02-20,11.387,11.44,11.37,11.43,4900,9.03666325613413,9.07872377712957,9.02317214562615,9.07078782977194,6174.4361185668,0.0,1.0
2009-02-23,11.1901,11.2901,11.19,11.2901,1800,8.88040445266238,8.95976392623868,8.8803250931888,8.95976392623868,2268.16020682046,0.0,1.0
2009-02-24,11.19,11.19,11.19,11.19,0,8.8803250931888,8.8803250931888,8.8803250931888,8.8803250931888,0,0.0,1.0
2009-02-25,11.3099,11.33,11.13,11.13,4700,8.97547710200679,8.99142835619563,8.83270940904302,8.83270940904302,5922.41831780897,0.0,1.0
2009-02-26,11.02,11.21,10.97,11.2,40700,8.74541398810908,8.89619698790406,8.70573425132092,8.88826104054643,51285.6224542181,0.0,1.0
2009-02-27,11.1,11.1,10.96,10.97,5000,8.80890156697012,8.80890156697012,8.69779830396329,8.70573425132092,6300.44501894572,0.0,1.0
2009-03-02,10.31,10.3105,10.31,10.31,1000,8.1819617257173,8.18235852308518,8.1819617257173,8.1819617257173,1260.08900378914,0.0,1.0
2009-03-03,10.196,10.42,10.19,10.42,1500,8.0914919258403,8.26925714665123,8.08673035742573,8.26925714665123,1890.13350568371,0.0,1.0
2009-03-04,10.49,10.49,10.44,10.44,1300,8.32480877815465,8.32480877815465,8.28512904136649,8.28512904136649,1638.11570492589,0.0,1.0
2009-03-05,10.0,10.19,10.0,10.19,1100,7.93594735763074,8.08673035742573,7.93594735763074,8.08673035742573,1386.09790416806,0.0,1.0
2009-03-06,10.01,10.03,9.93,10.02,10100,7.94388330498837,7.95975519970363,7.88039572612733,7.951819252346,12726.8989382703,0.0,1.0
2009-03-09,9.8904,9.8904,9.89,9.8901,2300,7.84896937459111,7.84896937459111,7.8486519366968,7.84873129617038,2898.20470871503,0.0,1.0
2009-03-10,10.455,10.46,10.11,10.11,1600,8.29703296240294,8.30100093608176,8.02324277856468,8.02324277856468,2016.14240606263,0.0,1.0
2009-03-11,10.46,10.46,10.46,10.46,0,8.30100093608176,8.30100093608176,8.30100093608176,8.30100093608176,0,0.0,1.0
2009-03-12,10.96,10.96,10.96,10.96,200,8.69779830396329,8.69779830396329,8.69779830396329,8.69779830396329,252.017800757829,0.0,1.0
2009-03-13,10.96,10.96,10.96,10.96,0,8.69779830396329,8.69779830396329,8.69779830396329,8.69779830396329,0,0.0,1.0
2009-03-16,11.17,11.17,11.15,11.15,2200,8.86445319847354,8.86445319847354,8.84858130375828,8.84858130375828,2772.19580833611,0.0,1.0
2009-03-17,11.17,11.17,11.17,11.17,0,8.86445319847354,8.86445319847354,8.86445319847354,8.86445319847354,0,0.0,1.0
2009-03-18,11.5201,11.5201,11.52,11.52,800,9.14229071546419,9.14229071546419,9.14221135599061,9.14221135599061,1008.07120303131,0.0,1.0
2009-03-19,11.5864,11.72,11.5864,11.72,2300,9.19490604644528,9.30093030314323,9.19490604644528,9.30093030314323,2898.20470871503,0.0,1.0
2009-03-20,11.31,11.4401,11.3099,11.44,4200,8.97555646148037,9.07880313660315,8.97547710200679,9.07872377712957,5292.3738159144,0.0,1.0
2009-03-23,11.31,11.31,11.31,11.31,0,8.97555646148037,8.97555646148037,8.97555646148037,8.97555646148037,0,0.0,1.0
2009-03-24,11.31,11.31,11.31,11.31,0,8.97555646148037,8.97555646148037,8.97555646148037,8.97555646148037,0,0.0,1.0
2009-03-25,11.94,11.94,11.94,11.94,500,9.47552114501111,9.47552114501111,9.47552114501111,9.47552114501111,630.044501894571,0.0,1.0
2009-03-26,12.09,12.09,12.09,12.09,800,9.59456035537557,9.59456035537557,9.59456035537557,9.59456035537557,1008.07120303131,0.0,1.0
2009-03-27,12.0003,12.0003,12.0003,12.0003,200,9.52337490757762,9.52337490757762,9.52337490757762,9.52337490757762,252.017800757828,0.0,1.0
2009-03-30,11.53,11.76,11.5,11.76,4600,9.15014730334824,9.33267409257375,9.12633946127535,9.33267409257375,5796.40941743006,0.0,1.0
2009-03-31,11.96,11.96,11.74,11.75,35100,9.49139303972637,9.49139303972637,9.31680219785849,9.32473814521612,44229.1240329989,0.0,1.0
2009-04-01,11.87,11.87,11.52,11.61,6300,9.41996951350769,9.41996951350769,9.14221135599061,9.21363488220929,7938.5607238716,0.0,1.0
2009-04-02,12.44,12.44,12.44,12.44,2300,9.87231851289264,9.87231851289264,9.87231851289264,9.87231851289264,2898.20470871503,0.0,1.0
2009-04-03,12.3501,12.3501,12.25,12.34,4600,9.80097434614754,9.80097434614754,9.72153551309766,9.79295903931633,5796.40941743006,0.0,1.0
2009-04-06,12.19,12.2104,12.19,12.2104,400,9.67391982895187,9.69010916156144,9.67391982895187,9.69010916156144,504.035601515657,0.0,1.0
2009-04-07,12.06,12.12,12.01,12.12,7400,9.57075251330268,9.61836819744846,9.53107277651452,9.61836819744846,9324.65862803965,0.0,1.0
2009-04-08,12.07,12.07,12.07,12.07,1500,9.57868846066031,9.57868846066031,9.57868846066031,9.57868846066031,1890.13350568371,0.0,1.0
2009-04-09,12.45,12.45,12.45,12.45,800,9.88025446025027,9.88025446025027,9.88025446025027,9.88025446025027,1008.07120303131,0.0,1.0
2009-04-13,12.44,12.71,12.44,12.71,800,9.87231851289264,10.0865890915487,9.87231851289264,10.0865890915487,1008.07120303131,0.0,1.0
2009-04-14,12.44,12.44,12.44,12.44,0,9.87231851289264,9.87231851289264,9.87231851289264,9.87231851289264,0,0.0,1.0
2009-04-15,12.3299,12.3299,12.3299,12.3299,800,9.78494373248513,9.78494373248513,9.78494373248513,9.78494373248513,1008.07120303131,0.0,1.0
2009-04-16,12.33,12.33,12.33,12.33,0,9.7850230919587,9.7850230919587,9.7850230919587,9.7850230919587,0,0.0,1.0
2009-04-17,12.7904,12.8,12.7904,12.8,1000,10.150394108304,10.1580126177673,10.150394108304,10.1580126177673,1260.08900378915,0.0,1.0
2009-04-20,12.79,12.79,12.79,12.79,0,10.1500766704097,10.1500766704097,10.1500766704097,10.1500766704097,0,0.0,1.0
2009-04-21,12.27,12.29,12.27,12.29,400,9.73740740781292,9.75327930252818,9.73740740781292,9.75327930252818,504.035601515657,0.0,1.0
2009-04-22,12.27,12.27,12.27,12.27,0,9.73740740781292,9.73740740781292,9.73740740781292,9.73740740781292,0,0.0,1.0
2009-04-23,12.6601,12.6601,12.6601,12.6601,400,10.0469887142341,10.0469887142341,10.0469887142341,10.0469887142341,504.035601515657,0.0,1.0
2009-04-24,13.02,13.02,12.81,12.81,300,10.3326034596352,10.3326034596352,10.165948565125,10.165948565125,378.026701136744,0.0,1.0
2009-04-27,12.8301,12.8301,12.8301,12.8301,200,10.1818998193138,10.1818998193138,10.1818998193138,10.1818998193138,252.017800757829,0.0,1.0
2009-04-28,12.8801,12.8801,12.86,12.86,1900,10.221579556102,10.221579556102,10.2056283019131,10.2056283019131,2394.16910719936,0.0,1.0
2009-04-29,12.88,12.88,12.88,12.88,0,10.2215001966284,10.2215001966284,10.2215001966284,10.2215001966284,0,0.0,1.0
2009-04-30,13.1,13.33,13.1,13.33,600,10.3960910384963,10.5786178277218,10.3960910384963,10.5786178277218,756.053402273484,0.0,1.0
2009-05-01,13.1,13.1,13.1,13.1,0,10.3960910384963,10.3960910384963,10.3960910384963,10.3960910384963,0,0.0,1.0
2009-05-04,13.37,13.37,13.37,13.37,400,10.6103616171523,10.6103616171523,10.6103616171523,10.6103616171523,504.035601515657,0.0,1.0
2009-05-05,13.3401,13.4646,13.34,13.46,1300,10.586633134553,10.6854356791555,10.5865537750794,10.681785143371,1638.11570492588,0.0,1.0
2009-05-06,13.4528,13.63,13.45,13.63,500,10.6760712612735,10.8166962484507,10.6738491960133,10.8166962484507,630.04450189457,0.0,1.0
2009-05-07,13.45,13.45,13.45,13.45,0,10.6738491960133,10.6738491960133,10.6738491960133,10.6738491960133,0,0.0,1.0
2009-05-08,13.54,13.54,13.4299,13.4299,400,10.745272722232,10.745272722232,10.6578979418245,10.6578979418245,504.035601515658,0.0,1.0
2009-05-11,13.54,13.54,13.54,13.54,0,10.745272722232,10.745272722232,10.745272722232,10.745272722232,0,0.0,1.0
2009-05-12,13.2636,13.2636,13.25,13.25,800,10.5259231372671,10.5259231372671,10.5151302488607,10.5151302488607,1008.07120303132,0.0,1.0
2009-05-13,12.96,13.18,12.96,13.18,500,10.2849877754894,10.4595786173573,10.2849877754894,10.4595786173573,630.044501894574,0.0,1.0
2009-05-14,13.1601,13.1601,13.16,13.16,600,10.4437860821156,10.4437860821156,10.4437067226421,10.4437067226421,756.053402273488,0.0,1.0
2009-05-15,13.02,13.02,13.02,13.02,200,10.3326034596352,10.3326034596352,10.3326034596352,10.3326034596352,252.017800757829,0.0,1.0
2009-05-18,13.02,13.02,13.02,13.02,0,10.3326034596352,10.3326034596352,10.3326034596352,10.3326034596352,0,0.0,1.0
2009-05-19,13.41,13.41,13.36,13.36,300,10.6421054065828,10.6421054065828,10.6024256697947,10.6024256697947,378.026701136744,0.0,1.0
2009-05-20,13.5,13.51,13.5,13.51,400,10.7135289328015,10.7214648801591,10.7135289328015,10.7214648801591,504.035601515657,0.0,1.0
2009-05-21,13.5,13.5,13.5,13.5,0,10.7135289328015,10.7135289328015,10.7135289328015,10.7135289328015,0,0.0,1.0
2009-05-22,13.5,13.5,13.5,13.5,0,10.7135289328015,10.7135289328015,10.7135289328015,10.7135289328015,0,0.0,1.0
2009-05-26,13.5,13.5,13.5,13.5,0,10.7135289328015,10.7135289328015,10.7135289328015,10.7135289328015,0,0.0,1.0
2009-05-27,13.5916,13.5916,13.5916,13.5916,400,10.7862222105974,10.7862222105974,10.7862222105974,10.7862222105974,504.035601515657,0.0,1.0
2009-05-28,13.38,13.45,13.38,13.45,600,10.6182975645099,10.6738491960133,10.6182975645099,10.6738491960133,756.053402273488,0.0,1.0
2009-05-29,13.47,13.47,13.47,13.47,300,10.6897210907286,10.6897210907286,10.6897210907286,10.6897210907286,378.026701136743,0.0,1.0
2009-06-01,13.47,13.47,13.47,13.47,0,10.6897210907286,10.6897210907286,10.6897210907286,10.6897210907286,0,0.0,1.0
2009-06-02,13.47,13.47,13.47,13.47,0,10.6897210907286,10.6897210907286,10.6897210907286,10.6897210907286,0,0.0,1.0
2009-06-03,13.47,13.47,13.47,13.47,0,10.6897210907286,10.6897210907286,10.6897210907286,10.6897210907286,0,0.0,1.0
2009-06-04,13.99,13.99,13.99,13.99,400,11.1023903533254,11.1023903533254,11.1023903533254,11.1023903533254,504.035601515657,0.0,1.0
2009-06-05,14.06,14.06,14.02,14.02,1900,11.1579419848288,11.1579419848288,11.1261981953983,11.1261981953983,2394.16910719938,0.0,1.0
2009-06-08,13.8701,13.8701,13.87,13.8701,1000,11.0072383445074,11.0072383445074,11.0071589850338,11.0072383445074,1260.08900378914,0.0,1.0
2009-06-09,13.87,13.87,13.87,13.87,0,11.0071589850338,11.0071589850338,11.0071589850338,11.0071589850338,0,0.0,1.0
2009-06-10,13.9,13.9,13.8531,13.8731,1700,11.0309668271067,11.0309668271067,10.9937472339994,11.0096191287147,2142.15130644155,0.0,1.0
2009-06-11,14.03,14.03,14.0,14.0,400,11.1341341427559,11.1341341427559,11.110326300683,11.110326300683,504.035601515658,0.0,1.0
2009-06-12,13.92,13.92,13.79,13.85,2900,11.046838721822,11.046838721822,10.9436714061728,10.9912870903186,3654.25811098851,0.0,1.0
2009-06-15,13.92,13.92,13.92,13.92,0,11.046838721822,11.046838721822,11.046838721822,11.046838721822,0,0.0,1.0
2009-06-16,13.48,13.76,13.48,13.75,9300,10.6976570380862,10.9198635640999,10.6976570380862,10.9119276167423,11718.8277352391,0.0,1.0
2009-06-17,13.48,13.48,13.48,13.48,0,10.6976570380862,10.6976570380862,10.6976570380862,10.6976570380862,0,0.0,1.0
2009-06-18,13.48,13.48,13.48,13.48,0,10.6976570380862,10.6976570380862,10.6976570380862,10.6976570380862,0,0.0,1.0
2009-06-19,13.48,13.48,13.48,13.48,0,10.6976570380862,10.6976570380862,10.6976570380862,10.6976570380862,0,0.0,1.0
2009-06-22,13.48,13.48,13.48,13.48,0,10.6976570380862,10.6976570380862,10.6976570380862,10.6976570380862,0,0.0,1.0
2009-06-23,13.13,13.22,13.11,13.22,6200,10.4927508773122,10.5646737698452,10.4767680123049,10.5646737698452,7758.30866012639,0.0918,1.0
2009-06-24,13.36,13.37,13.36,13.37,3200,10.6765538248965,10.6845452574002,10.6765538248965,10.6845452574002,4004.28834071039,0.0,1.0
2009-06-25,13.51,13.51,13.51,13.51,2000,10.7964253124515,10.7964253124515,10.7964253124515,10.7964253124515,2502.68021294399,0.0,1.0
2009-06-26,13.51,13.51,13.51,13.51,0,10.7964253124515,10.7964253124515,10.7964253124515,10.7964253124515,0,0.0,1.0
2009-06-29,13.51,13.51,13.51,13.51,0,10.7964253124515,10.7964253124515,10.7964253124515,10.7964253124515,0,0.0,1.0
2009-06-30,13.51,13.51,13.51,13.51,0,10.7964253124515,10.7964253124515,10.7964253124515,10.7964253124515,0,0.0,1.0
2009-07-01,13.69,13.7827,13.69,13.69,900,10.9402710975175,11.0143516768264,10.9402710975175,10.9402710975175,1126.20609582479,0.0,1.0
2009-07-02,13.33,13.37,13.33,13.37,2300,10.6525795273855,10.6845452574002,10.6525795273855,10.6845452574002,2878.0822448856,0.0,1.0
2009-07-06,13.14,13.14,13.14,13.14,400,10.5007423098159,10.5007423098159,10.5007423098159,10.5007423098159,500.536042588798,0.0,1.0
2009-07-07,12.99,13.14,12.99,13.14,1800,10.3808708222609,10.5007423098159,10.3808708222609,10.5007423098159,2252.41219164959,0.0,1.0
2009-07-08,12.97,13.05,12.86,13.05,2100,10.3648879572536,10.4288194172829,10.2769821997133,10.4288194172829,2627.81422359119,0.0,1.0
2009-07-09,13.03,13.03,13.03,13.03,200,10.4128365522756,10.4128365522756,10.4128365522756,10.4128365522756,250.268021294398,0.0,1.0
2009-07-10,13.03,13.03,13.03,13.03,0,10.4128365522756,10.4128365522756,10.4128365522756,10.4128365522756,0,0.0,1.0
2009-07-13,13.03,13.03,13.03,13.03,0,10.4128365522756,10.4128365522756,10.4128365522756,10.4128365522756,0,0.0,1.0
2009-07-14,13.03,13.03,13.03,13.03,0,10.4128365522756,10.4128365522756,10.4128365522756,10.4128365522756,0,0.0,1.0
2009-07-15,13.66,13.66,13.66,13.66,500,10.9162968000065,10.9162968000065,10.9162968000065,10.9162968000065,625.670053235996,0.0,1.0
2009-07-16,13.74,13.74,13.7,13.7,600,10.9802282600358,10.9802282600358,10.9482625300211,10.9482625300211,750.804063883197,0.0,1.0
2009-07-17,13.74,13.74,13.74,13.74,0,10.9802282600358,10.9802282600358,10.9802282600358,10.9802282600358,0,0.0,1.0
2009-07-20,13.97,13.97,13.97,13.97,400,11.1640312076201,11.1640312076201,11.1640312076201,11.1640312076201,500.536042588798,0.0,1.0
2009-07-21,13.97,13.97,13.97,13.97,0,11.1640312076201,11.1640312076201,11.1640312076201,11.1640312076201,0,0.0,1.0
2009-07-22,14.12,14.12,14.12,14.12,400,11.2839026951751,11.2839026951751,11.2839026951751,11.2839026951751,500.536042588797,0.0,1.0
2009-07-23,14.12,14.12,14.12,14.12,0,11.2839026951751,11.2839026951751,11.2839026951751,11.2839026951751,0,0.0,1.0
2009-07-24,14.12,14.12,14.12,14.12,0,11.2839026951751,11.2839026951751,11.2839026951751,11.2839026951751,0,0.0,1.0
2009-07-27,14.56,14.56,14.47,14.47,200,11.6355257253363,11.6355257253363,11.5636028328033,11.5636028328033,250.2680212944,0.0,1.0
2009-07-28,14.46,14.46,14.46,14.46,300,11.5556114002997,11.5556114002997,11.5556114002997,11.5556114002997,375.402031941598,0.0,1.0
2009-07-29,14.46,14.46,14.46,14.46,0,11.5556114002997,11.5556114002997,11.5556114002997,11.5556114002997,0,0.0,1.0
2009-07-30,14.54,14.54,14.54,14.54,200,11.619542860329,11.619542860329,11.619542860329,11.619542860329,250.268021294399,0.0,1.0
2009-07-31,14.7001,14.7001,14.7,14.7,600,11.7474856947127,11.7474856947127,11.7474057803876,11.7474057803876,750.804063883196,0.0,1.0
2009-08-03,14.7,14.7,14.7,14.7,0,11.7474057803876,11.7474057803876,11.7474057803876,11.7474057803876,0,0.0,1.0
2009-08-04,14.7,14.7,14.7,14.7,0,11.7474057803876,11.7474057803876,11.7474057803876,11.7474057803876,0,0.0,1.0
2009-08-05,14.7,14.7,14.7,14.7,0,11.7474057803876,11.7474057803876,11.7474057803876,11.7474057803876,0,0.0,1.0
2009-08-06,14.68,14.702,14.68,14.702,900,11.7314229153803,11.7490040668884,11.7314229153803,11.7490040668884,1126.2060958248,0.0,1.0
2009-08-07,14.94,14.94,14.94,14.94,100,11.9392001604756,11.9392001604756,11.9392001604756,11.9392001604756,125.1340106472,0.0,1.0
2009-08-10,14.8201,14.91,14.82,14.91,4000,11.8433828847566,11.9152258629646,11.8433029704316,11.9152258629646,5005.360425888,0.0,1.0
2009-08-11,14.82,14.82,14.82,14.82,0,11.8433029704316,11.8433029704316,11.8433029704316,11.8433029704316,0,0.0,1.0
2009-08-12,14.82,14.82,14.82,14.82,0,11.8433029704316,11.8433029704316,11.8433029704316,11.8433029704316,0,0.0,1.0
2009-08-13,14.93,14.93,14.93,14.93,200,11.9312087279719,11.9312087279719,11.9312087279719,11.9312087279719,250.2680212944,0.0,1.0
2009-08-14,14.75,14.75,14.69,14.69,8000,11.787362942906,11.787362942906,11.739414347884,11.739414347884,10010.7208517759,0.0,1.0
2009-08-17,14.75,14.75,14.75,14.75,0,11.787362942906,11.787362942906,11.787362942906,11.787362942906,0,0.0,1.0
2009-08-18,14.64,14.64,14.59,14.59,600,11.6994571853656,11.6994571853656,11.6595000228473,11.6595000228473,750.8040638832,0.0,1.0
2009-08-19,14.6801,14.69,14.6801,14.69,2300,11.7315028297053,11.739414347884,11.7315028297053,11.739414347884,2878.0822448856,0.0,1.0
2009-08-20,14.84,14.8501,14.83,14.83,800,11.8592858354389,11.8673571822676,11.8512944029353,11.8512944029353,1001.0720851776,0.0,1.0
2009-08-21,15.22,15.2201,15.22,15.22,1800,12.1629602705782,12.1630401849032,12.1629602705782,12.1629602705782,2252.4121916496,0.0,1.0
2009-08-24,15.22,15.22,15.22,15.22,0,12.1629602705782,12.1629602705782,12.1629602705782,12.1629602705782,0,0.0,1.0
2009-08-25,15.34,15.43,15.34,15.43,2400,12.2588574606222,12.3307803531552,12.2588574606222,12.3307803531552,3003.21625553279,0.0,1.0
2009-08-26,15.25,15.25,15.22,15.22,1100,12.1869345680892,12.1869345680892,12.1629602705782,12.1629602705782,1376.4741171192,0.0,1.0
2009-08-27,15.36,15.36,15.17,15.17,2300,12.2748403256295,12.2748403256295,12.1230031080599,12.1230031080599,2878.0822448856,0.0,1.0
2009-08-28,15.39,15.39,15.39,15.39,100,12.2988146231405,12.2988146231405,12.2988146231405,12.2988146231405,125.1340106472,0.0,1.0
2009-08-31,15.39,15.39,15.39,15.39,0,12.2988146231405,12.2988146231405,12.2988146231405,12.2988146231405,0,0.0,1.0
2009-09-01,14.81,15.34,14.81,15.34,500,11.8353115379279,12.2588574606222,11.8353115379279,12.2588574606222,625.670053236,0.0,1.0
2009-09-02,14.71,14.71,14.71,14.71,500,11.7553972128913,11.7553972128913,11.7553972128913,11.7553972128913,625.670053235998,0.0,1.0
2009-09-03,14.97,14.97,14.97,14.97,400,11.9631744579866,11.9631744579866,11.9631744579866,11.9631744579866,500.536042588798,0.0,1.0
2009-09-04,15.151,15.16,15.151,15.1599,1500,12.1078193863029,12.1150116755562,12.1078193863029,12.1149317612312,1877.010159708,0.0,1.0
2009-09-08,15.38,15.3801,15.38,15.38,2800,12.2908231906368,12.2909031049619,12.2908231906368,12.2908231906368,3503.7522981216,0.0,1.0
2009-09-09,15.56,15.5604,15.56,15.56,1200,12.4346689757028,12.434988633003,12.4346689757028,12.4346689757028,1501.6081277664,0.0,1.0
2009-09-10,15.76,15.76,15.76,15.76,100,12.5944976257761,12.5944976257761,12.5944976257761,12.5944976257761,125.1340106472,0.0,1.0
2009-09-11,15.81,15.8101,15.8,15.8,2700,12.6344547882944,12.6345347026195,12.6264633557908,12.6264633557908,3378.6182874744,0.0,1.0
2009-09-14,15.99,15.99,15.72,15.77,4700,12.7783005733604,12.7783005733604,12.5625318957615,12.6024890582798,5881.29850041839,0.0,1.0
2009-09-15,16.07,16.07,16.0,16.0,200,12.8422320333897,12.8422320333897,12.7862920058641,12.7862920058641,250.2680212944,0.0,1.0
2009-09-16,16.4101,16.4101,16.18,16.18,3000,13.1140206528394,13.1140206528394,12.9301377909301,12.9301377909301,3754.02031941599,0.0,1.0
2009-09-17,16.41,16.41,16.41,16.41,0,13.1139407385143,13.1139407385143,13.1139407385143,13.1139407385143,0,0.0,1.0
2009-09-18,16.4134,16.44,16.4134,16.44,2500,13.1166578255656,13.1379150360253,13.1166578255656,13.1379150360253,3128.35026617999,0.0,1.0
2009-09-21,16.41,16.41,16.41,16.41,0,13.1139407385143,13.1139407385143,13.1139407385143,13.1139407385143,0,0.0,1.0
2009-09-22,16.5176,16.52,16.47,16.47,1500,13.1999285522538,13.2018464960547,13.1618893335363,13.1618893335363,1877.01015970799,0.0,1.0
2009-09-23,16.5572,16.5572,16.55,16.55,600,13.2315746249683,13.2315746249683,13.2258207935657,13.2258207935657,750.804063883198,0.0,1.0
2009-09-24,15.95,15.95,15.95,15.95,1000,12.7463348433458,12.7463348433458,12.7463348433458,12.7463348433458,1251.34010647199,0.0,1.0
2009-09-25,15.85,15.87,15.8499,15.86,1000,12.6664205183091,12.6824033833164,12.6663406039841,12.6744119508128,1251.340106472,0.0,1.0
2009-09-28,16.15,16.1588,15.83,15.83,2200,12.9061634934191,12.9131959540223,12.6504376533018,12.6504376533018,2752.94823423838,0.0,1.0
2009-09-29,16.19,16.1997,16.1773,16.1773,400,12.9381292234337,12.9458809129623,12.9279801041541,12.9279801041541,500.536042588799,0.0,1.0
2009-09-30,16.0525,16.0525,15.9928,15.9928,200,12.8282470265083,12.8282470265083,12.7805381744614,12.7805381744614,250.2680212944,0.0,1.0
2009-10-01,15.71,15.81,15.71,15.76,4300,12.5545404632578,12.6344547882944,12.5545404632578,12.5944976257761,5380.76245782958,0.0,1.0
2009-10-02,15.57,15.57,15.4,15.45,30200,12.4426604082065,12.4426604082065,12.3068060556442,12.3467632181625,37790.4712154543,0.0,1.0
2009-10-05,15.57,15.57,15.57,15.57,0,12.4426604082065,12.4426604082065,12.4426604082065,12.4426604082065,0,0.0,1.0
2009-10-06,15.57,15.57,15.57,15.57,0,12.4426604082065,12.4426604082065,12.4426604082065,12.4426604082065,0,0.0,1.0
2009-10-07,16.0199,16.13,16.0199,16.07,2000,12.8021949565464,12.8901806284117,12.8021949565464,12.8422320333897,2502.68021294399,0.0,1.0
2009-10-08,16.34,16.34,16.29,16.2901,1900,13.0580007109887,13.0580007109887,13.0180435484704,13.0181234627954,2377.54620229679,0.0,1.0
2009-10-09,16.34,16.34,16.34,16.34,0,13.0580007109887,13.0580007109887,13.0580007109887,13.0580007109887,0,0.0,1.0
2009-10-12,16.5101,16.5101,16.5101,16.5101,200,13.193934977876,13.193934977876,13.193934977876,13.193934977876,250.2680212944,0.0,1.0
2009-10-13,16.4101,16.4101,16.379,16.379,600,13.1140206528394,13.1140206528394,13.089167297753,13.089167297753,750.804063883197,0.0,1.0
2009-10-14,16.7352,16.7352,16.63,16.63,900,13.3738221235335,13.3738221235335,13.289752253595,13.289752253595,1126.2060958248,0.0,1.0
2009-10-15,16.74,16.74,16.74,16.74,0,13.3776580111353,13.3776580111353,13.3776580111353,13.3776580111353,0,0.0,1.0
2009-10-16,16.65,16.65,16.65,16.65,600,13.3057351186023,13.3057351186023,13.3057351186023,13.3057351186023,750.804063883199,0.0,1.0
2009-10-19,16.65,16.65,16.65,16.65,0,13.3057351186023,13.3057351186023,13.3057351186023,13.3057351186023,0,0.0,1.0
2009-10-20,16.65,16.65,16.65,16.65,0,13.3057351186023,13.3057351186023,13.3057351186023,13.3057351186023,0,0.0,1.0
2009-10-21,16.742,16.742,16.742,16.742,500,13.379256297636,13.379256297636,13.379256297636,13.379256297636,625.670053236,0.0,1.0
2009-10-22,16.74,16.74,16.74,16.74,0,13.3776580111353,13.3776580111353,13.3776580111353,13.3776580111353,0,0.0,1.0
2009-10-23,16.75,16.75,16.75,16.75,200,13.385649443639,13.385649443639,13.385649443639,13.385649443639,250.268021294399,0.0,1.0
2009-10-26,16.23,16.62,16.23,16.62,1100,12.9700949534484,13.2817608210913,12.9700949534484,13.2817608210913,1376.47411711919,0.0,1.0
2009-10-27,15.914,15.92,15.914,15.92,500,12.7175656863326,12.7223605458348,12.7175656863326,12.7223605458348,625.670053235996,0.0,1.0
2009-10-28,15.4383,15.48,15.4383,15.48,400,12.3374132421332,12.3707375156735,12.3374132421332,12.3707375156735,500.536042588799,0.0,1.0
2009-10-29,15.44,15.44,15.44,15.44,0,12.3387717856588,12.3387717856588,12.3387717856588,12.3387717856588,0,0.0,1.0
2009-10-30,15.28,15.76,15.28,15.76,1100,12.2109088656002,12.5944976257761,12.2109088656002,12.5944976257761,1376.4741171192,0.0,1.0
2009-11-02,15.3923,15.3923,15.3923,15.3923,200,12.3006526526164,12.3006526526164,12.3006526526164,12.3006526526164,250.268021294398,0.0,1.0
2009-11-03,15.28,15.28,15.25,15.25,1100,12.2109088656002,12.2109088656002,12.1869345680892,12.1869345680892,1376.4741171192,0.0,1.0
2009-11-04,15.8016,15.8016,15.74,15.74,16800,12.6277419849914,12.6277419849914,12.5785147607688,12.5785147607688,21022.5137887295,0.0,1.0
2009-11-05,15.84,15.84,15.84,15.84,200,12.6584290858054,12.6584290858054,12.6584290858054,12.6584290858054,250.2680212944,0.0,1.0
2009-11-06,15.84,15.84,15.84,15.84,0,12.6584290858054,12.6584290858054,12.6584290858054,12.6584290858054,0,0.0,1.0
2009-11-09,16.46,16.46,16.2522,16.2522,700,13.1538979010327,13.1538979010327,12.9878359336065,12.9878359336065,875.938074530396,0.0,1.0
2009-11-10,16.3956,16.41,16.3956,16.41,200,13.1024330757091,13.1139407385143,13.1024330757091,13.1139407385143,250.268021294399,0.0,1.0
2009-11-11,16.5299,16.53,16.5299,16.53,1800,13.2097580142333,13.2098379285583,13.2097580142333,13.2098379285583,2252.41219164959,0.0,1.0
2009-11-12,16.5499,16.55,16.5499,16.55,4200,13.2257408792406,13.2258207935657,13.2257408792406,13.2258207935657,5255.6284471824,0.0,1.0
2009-11-13,16.5199,16.52,16.36,16.44,1300,13.2017665817296,13.2018464960547,13.073983575996,13.1379150360253,1626.7421384136,0.0,1.0
2009-11-16,16.796,16.83,16.796,16.83,700,13.4224100331558,13.4495809036683,13.4224100331558,13.4495809036683,875.938074530399,0.0,1.0
2009-11-17,16.85,16.85,16.8,16.81,3100,13.4655637686756,13.4655637686756,13.4256066061573,13.4335980386609,3879.15433006319,0.0,1.0
2009-11-18,16.8,16.8,16.8,16.8,500,13.4256066061573,13.4256066061573,13.4256066061573,13.4256066061573,625.670053235998,0.0,1.0
2009-11-19,16.8,16.8,16.8,16.8,0,13.4256066061573,13.4256066061573,13.4256066061573,13.4256066061573,0,0.0,1.0
2009-11-20,16.4,16.4503,16.39,16.45,800,13.1059493060107,13.1461462115041,13.097957873507,13.145906468529,1001.0720851776,0.0,1.0
2009-11-23,16.65,16.8,16.65,16.8,1500,13.3057351186023,13.4256066061573,13.3057351186023,13.4256066061573,1877.010159708,0.0,1.0
2009-11-24,16.514,16.514,16.48,16.49,20900,13.1970516365525,13.1970516365525,13.16988076604,13.1778721985437,26153.0082252647,0.0,1.0
2009-11-25,16.514,16.514,16.514,16.514,0,13.1970516365525,13.1970516365525,13.1970516365525,13.1970516365525,0,0.0,1.0
2009-11-27,16.514,16.514,16.514,16.514,0,13.1970516365525,13.1970516365525,13.1970516365525,13.1970516365525,0,0.0,1.0
2009-11-30,16.34,16.34,16.34,16.34,100,13.0580007109887,13.0580007109887,13.0580007109887,13.0580007109887,125.1340106472,0.0,1.0
2009-12-01,16.721,16.721,16.61,16.61,2100,13.3624742893783,13.3624742893783,13.2737693885876,13.2737693885876,2627.8142235912,0.0,1.0
2009-12-02,16.74,16.82,16.71,16.82,3800,13.3776580111353,13.4415894711646,13.3536837136243,13.4415894711646,4755.09240459359,0.0,1.0
2009-12-03,16.77,16.83,16.77,16.83,800,13.4016323086463,13.4495809036683,13.4016323086463,13.4495809036683,1001.0720851776,0.0,1.0
2009-12-04,16.7072,16.77,16.7072,16.77,400,13.3514461125233,13.4016323086463,13.3514461125233,13.4016323086463,500.536042588798,0.0,1.0
2009-12-07,16.82,16.82,16.82,16.82,400,13.4415894711646,13.4415894711646,13.4415894711646,13.4415894711646,500.536042588799,0.0,1.0
2009-12-08,16.64,16.7201,16.64,16.72,2800,13.2977436860986,13.361755060453,13.2977436860986,13.361675146128,3503.7522981216,0.0,1.0
2009-12-09,16.64,16.64,16.64,16.64,0,13.2977436860986,13.2977436860986,13.2977436860986,13.2977436860986,0,0.0,1.0
2009-12-10,16.79,16.79,16.77,16.77,4300,13.4176151736536,13.4176151736536,13.4016323086463,13.4016323086463,5380.76245782959,0.0,1.0
2009-12-11,16.89,16.89,16.78,16.86,8300,13.4975294986903,13.4975294986903,13.40962374115,13.4735552011793,10386.1228837175,0.0,1.0
2009-12-14,17.05,17.05,17.05,17.05,2000,13.6253924187489,13.6253924187489,13.6253924187489,13.6253924187489,2502.680212944,0.0,1.0
2009-12-15,17.09,17.12,17.074,17.12,32300,13.6573581487636,13.6813324462746,13.6445718567577,13.6813324462746,40418.2854390454,0.0,1.0
2009-12-16,17.2099,17.21,17.2,17.2,1500,13.7531754244825,13.7532553388076,13.7452639063039,13.7452639063039,1877.010159708,0.0,1.0
2009-12-17,16.95,16.95,16.95,16.95,100,13.5454780937123,13.5454780937123,13.5454780937123,13.5454780937123,125.134010647199,0.0,1.0
2009-12-18,16.9199,17.08,16.9185,17.08,8200,13.5214238818762,13.6493667162599,13.5203050813257,13.6493667162599,10260.9888730704,0.0,1.0
2009-12-21,17.15,17.18,17.15,17.18,3800,13.7053067437856,13.7292810412966,13.7053067437856,13.7292810412966,4755.09240459357,0.0,1.0
2009-12-22,17.24,17.24,17.1975,17.1975,1200,13.8455563842249,13.8455563842249,13.8114243571756,13.8114243571756,1494.19780801089,0.0855,1.0
2009-12-23,17.3375,17.34,17.336,17.34,2400,13.9238592698085,13.9258670361055,13.9226546100303,13.9258670361055,2988.39561602178,0.0,1.0
2009-12-24,17.46,17.46,17.45,17.46,1900,14.0222398183623,14.0222398183623,14.0142087531743,14.0222398183623,2365.81319601725,0.0,1.0
2009-12-28,17.426,17.5,17.42,17.5,9500,13.9949341967229,14.0543640791146,13.9901155576101,14.0543640791146,11829.0659800862,0.0,1.0
2009-12-29,17.4301,17.54,17.4301,17.54,3000,13.99822693345,14.0864883398668,13.99822693345,14.0864883398668,3735.49452002723,0.0,1.0
2009-12-30,17.32,17.3875,17.32,17.32,1600,13.9098049057294,13.9640145957488,13.9098049057294,13.9098049057294,1992.26374401452,0.0,1.0
2009-12-31,17.3401,17.3401,17.34,17.34,3500,13.9259473467574,13.9259473467574,13.9258670361055,13.9258670361055,4358.07694003177,0.0,1.0
2010-01-04,17.4975,17.53,17.31,17.31,2900,14.0523563128176,14.0784572746788,13.9017738405413,13.9017738405413,3610.97803602631,0.0,1.0
2010-01-05,17.64,17.64,17.64,17.64,1000,14.1667989917475,14.1667989917475,14.1667989917475,14.1667989917475,1245.16484000907,0.0,1.0
2010-01-06,17.73,17.74,17.71,17.71,1500,14.2390785784401,14.2471096436282,14.223016448064,14.223016448064,1867.74726001361,0.0,1.0
2010-01-07,17.766,17.766,17.66,17.66,300,14.2679904131171,14.2679904131171,14.1828611221236,14.1828611221236,373.549452002723,0.0,1.0
2010-01-08,17.72,17.73,17.72,17.73,800,14.231047513252,14.2390785784401,14.231047513252,14.2390785784401,996.131872007262,0.0,1.0
2010-01-11,17.9,17.98,17.82,17.96,14600,14.3756066866372,14.4398552081417,14.3113581651327,14.4237930777656,18179.4066641325,0.0,1.0
2010-01-12,17.9,17.9,17.9,17.9,0,14.3756066866372,14.3756066866372,14.3756066866372,14.3756066866372,0,0.0,1.0
2010-01-13,17.67,17.67,17.67,17.67,500,14.1908921873117,14.1908921873117,14.1908921873117,14.1908921873117,622.582420004537,0.0,1.0
2010-01-14,17.826,17.826,17.79,17.79,800,14.3161768042455,14.3161768042455,14.2872649695685,14.2872649695685,996.131872007261,0.0,1.0
2010-01-15,17.66,17.66,17.59,17.62,2300,14.1828611221236,14.1828611221236,14.1266436658072,14.1507368613714,2863.87913202088,0.0,1.0
2010-01-19,17.81,17.81,17.62,17.62,2600,14.3033270999446,14.3033270999446,14.1507368613714,14.1507368613714,3237.4285840236,0.0,1.0
2010-01-20,17.4702,17.4702,17.4702,17.4702,400,14.0304315048541,14.0304315048541,14.0304315048541,14.0304315048541,498.065936003632,0.0,1.0
2010-01-21,17.21,17.2706,17.21,17.2266,6700,13.8214631886607,13.8701314437004,13.8214631886607,13.8347947568729,8342.60442806079,0.0,1.0
2010-01-22,17.1,17.17,17.1,17.17,3400,13.733121471592,13.7893389279084,13.733121471592,13.7893389279084,4233.56045603084,0.0,1.0
2010-01-25,16.9,16.96,16.83,16.93,3300,13.5725001678307,13.6206865589591,13.5162827115142,13.5965933633949,4109.04397202993,0.0,1.0
2010-01-26,16.8799,16.88,16.8799,16.88,700,13.5563577268026,13.5564380374545,13.5563577268026,13.5564380374545,871.615388006355,0.0,1.0
2010-01-27,17.05,17.06,16.93,16.93,8900,13.6929661456516,13.7009972108397,13.5965933633949,13.5965933633949,11081.9670760808,0.0,1.0
2010-01-28,16.9399,17.01,16.7799,17.01,5200,13.604544117931,13.6608418848994,13.476047074922,13.6608418848994,6474.85716804721,0.0,1.0
2010-01-29,16.72,16.91,16.72,16.9,2100,13.4279409944455,13.5805312330187,13.4279409944455,13.5725001678307,2614.84616401905,0.0,1.0
2010-02-01,16.8899,16.89,16.74,16.75,2400,13.5643887919907,13.5644691026426,13.4440031248216,13.4520341900097,2988.39561602178,0.0,1.0
2010-02-02,17.0,17.0,17.0,17.0,400,13.6528108197113,13.6528108197113,13.6528108197113,13.6528108197113,498.06593600363,0.0,1.0
2010-02-03,17.09,17.18,17.068,17.18,41800,13.7250904064039,13.7973699930965,13.7074220629902,13.7973699930965,52047.8903123793,0.0,1.0
2010-02-04,16.49,16.62,16.49,16.59,21900,13.24322649512,13.3476303425648,13.24322649512,13.3235371470006,27269.1099961987,0.0,1.0
2010-02-05,16.04,16.47,16.04,16.47,6000,12.881828561657,13.2271643647438,12.881828561657,13.2271643647438,7470.98904005446,0.0,1.0
2010-02-08,16.386,16.51,16.37,16.38,6800,13.1597034171641,13.2592886254961,13.1468537128632,13.1548847780513,8467.1209120617,0.0,1.0
2010-02-09,16.42,16.52,16.42,16.49,1100,13.1870090388035,13.2673196906842,13.1870090388035,13.24322649512,1369.68132400998,0.0,1.0
2010-02-10,16.59,16.59,16.5,16.5,2200,13.3235371470006,13.3235371470006,13.251257560308,13.251257560308,2739.36264801997,0.0,1.0
2010-02-11,16.79,16.79,16.4501,16.4501,1600,13.4841584507619,13.4841584507619,13.2111825450196,13.2111825450196,1992.26374401452,0.0,1.0
2010-02-12,16.73,16.79,16.62,16.65,3500,13.4359720596335,13.4841584507619,13.3476303425648,13.371723538129,4358.07694003178,0.0,1.0
2010-02-16,17.154,17.154,17.0,17.0,77600,13.7764892236075,13.7764892236075,13.6528108197113,13.6528108197113,96624.7915847043,0.0,1.0
2010-02-17,17.232,17.232,17.21,17.22,5500,13.8391315320744,13.8391315320744,13.8214631886607,13.8294942538488,6848.40662004993,0.0,1.0
2010-02-18,17.414,17.43,17.349,17.35,62300,13.9852969184972,13.9981466227981,13.9330949947748,13.9338981012936,77573.7695325655,0.0,1.0
2010-02-19,17.518,17.53,17.518,17.53,300,14.0688199964531,14.0784572746788,14.0688199964531,14.0784572746788,373.549452002723,0.0,1.0
2010-02-22,17.55,17.56,17.5,17.52,7800,14.0945194050549,14.102550470243,14.0543640791146,14.0704262094907,9712.28575207079,0.0,1.0
2010-02-23,17.46,17.48,17.46,17.48,1500,14.0222398183623,14.0383019487385,14.0222398183623,14.0383019487385,1867.74726001362,0.0,1.0
2010-02-24,17.44,17.44,17.35,17.35,2000,14.0061776879862,14.0061776879862,13.9338981012936,13.9338981012936,2490.32968001815,0.0,1.0
2010-02-25,17.23,17.23,17.23,17.23,500,13.8375253190368,13.8375253190368,13.8375253190368,13.8375253190368,622.582420004538,0.0,1.0
2010-02-26,17.48,17.48,17.48,17.48,2000,14.0383019487385,14.0383019487385,14.0383019487385,14.0383019487385,2490.32968001814,0.0,1.0
2010-03-01,17.77,17.7801,17.69,17.69,10900,14.2712028391924,14.2793142150323,14.2069543176878,14.2069543176878,13572.2967560989,0.0,1.0
2010-03-02,17.8844,17.91,17.86,17.86,1100,14.3630782249438,14.3836377518253,14.3434824258849,14.3434824258849,1369.68132400998,0.0,1.0
2010-03-03,17.944,18.01,17.944,17.98,2400,14.4109433734647,14.4639484037059,14.4109433734647,14.4398552081417,2988.39561602178,0.0,1.0
2010-03-04,17.8905,17.8905,17.8899,17.89,2600,14.3679771747085,14.3679771747085,14.3674953107973,14.3675756214491,3237.4285840236,0.0,1.0
2010-03-05,18.1466,18.15,17.99,17.99,17500,14.5736527541749,14.5763833163388,14.4478862733298,14.4478862733298,21790.3847001588,0.0,1.0
2010-03-08,18.178,18.19,18.1401,18.19,2300,14.5988702988654,14.6085075770911,14.5684325618027,14.6085075770911,2863.87913202088,0.0,1.0
2010-03-09,18.19,18.25,18.13,18.13,2200,14.6085075770911,14.6566939682195,14.5603211859627,14.5603211859627,2739.36264801997,0.0,1.0
2010-03-10,18.25,18.25,18.25,18.25,600,14.6566939682195,14.6566939682195,14.6566939682195,14.6566939682195,747.098904005445,0.0,1.0
2010-03-11,18.28,18.28,18.2038,18.2038,1600,14.6807871637837,14.6807871637837,14.6195904470506,14.6195904470506,1992.26374401452,0.0,1.0
2010-03-12,18.36,18.45,18.31,18.45,28100,14.7450356852882,14.8173152719808,14.7048803593479,14.8173152719808,34989.132004255,0.0,1.0
2010-03-15,18.34,18.5,18.2299,18.36,5100,14.7289735549121,14.8574705979211,14.6405515271915,14.7450356852882,6350.34068404627,0.0,1.0
2010-03-16,18.38,18.42,18.33,18.33,1900,14.7610978156643,14.7932220764166,14.720942489724,14.720942489724,2365.81319601725,0.0,1.0
2010-03-17,18.56,18.56,18.51,18.51,500,14.9056569890495,14.9056569890495,14.8655016631092,14.8655016631092,622.582420004538,0.0,1.0
2010-03-18,18.569,18.58,18.569,18.57,1200,14.9128849477188,14.9217191194257,14.9128849477188,14.9136880542376,1494.19780801089,0.0,1.0
2010-03-19,18.53,18.6,18.53,18.6,1800,14.8815637934853,14.9377812498018,14.8815637934853,14.9377812498018,2241.29671201634,0.0,1.0
2010-03-22,18.61,18.61,18.42,18.43,500,14.9458123149899,14.9458123149899,14.7932220764166,14.8012531416047,622.582420004535,0.0,1.0
2010-03-23,18.7522,18.76,18.6901,18.6901,900,15.0600140619641,15.0662782928108,15.0101411471463,15.0101411471463,1120.64835600817,0.0,1.0
2010-03-24,18.632,18.7094,18.6301,18.7,2300,14.9634806584036,15.0256411029592,14.9619547560179,15.0180919016824,2863.87913202087,0.0,1.0
2010-03-25,18.679,18.711,18.64,18.64,1000,15.0012266647875,15.0269260733893,14.9699055105541,14.9699055105541,1245.16484000908,0.0,1.0
2010-03-26,18.5,18.61,18.5,18.59,900,14.8574705979211,14.9458123149899,14.8574705979211,14.9297501846137,1120.64835600817,0.0,1.0
2010-03-29,18.64,18.64,18.6,18.64,5600,14.9699055105541,14.9699055105541,14.9377812498018,14.9699055105541,6972.9231040508,0.0,1.0
2010-03-30,18.64,18.64,18.6201,18.6201,800,14.9699055105541,14.9699055105541,14.9539236908298,14.9539236908298,996.131872007257,0.0,1.0
2010-03-31,18.621,18.69,18.62,18.65,4400,14.9546464866967,15.0100608364944,14.9538433801779,14.9779365757421,5478.72529603994,0.0,1.0
2010-04-01,18.67,18.75,18.67,18.74,2100,14.9939987061182,15.0582472276228,14.9939987061182,15.0502161624347,2614.84616401907,0.0,1.0
2010-04-05,18.88,18.89,18.8701,18.8837,2400,15.1626510750676,15.1706821402557,15.1547003205314,15.1656225691872,2988.39561602178,0.0,1.0
2010-04-06,18.94,18.961,18.81,18.87,9800,15.210837466196,15.227702703091,15.1064336187512,15.1546200098796,12202.6154320889,0.0,1.0
2010-04-07,18.84,18.93,18.81,18.9,4900,15.1305268143154,15.2028064010079,15.1064336187512,15.1787132054438,6101.30771604445,0.0,1.0
2010-04-08,18.83,18.83,18.7537,18.7537,600,15.1224957491273,15.1224957491273,15.0612187217424,15.0612187217424,747.098904005445,0.0,1.0
2010-04-09,18.9114,18.9114,18.8501,18.86,1400,15.1878686197581,15.1878686197581,15.1386381901553,15.1465889446915,1743.23077601271,0.0,1.0
2010-04-12,18.95,18.98,18.95,18.9563,800,15.2188685313841,15.2429617269483,15.2188685313841,15.2239281024526,996.131872007258,0.0,1.0
2010-04-13,18.93,18.93,18.8501,18.91,1500,15.2028064010079,15.2028064010079,15.1386381901553,15.1867442706318,1867.74726001362,0.0,1.0
2010-04-14,19.11,19.11,18.99,18.99,2100,15.3473655743931,15.3473655743931,15.2509927921363,15.2509927921363,2614.84616401906,0.0,1.0
2010-04-15,19.13,19.13,19.116,19.12,4300,15.3634277047693,15.3634277047693,15.352184213506,15.3553966395812,5354.20881203901,0.0,1.0
2010-04-16,18.92,19.0663,18.92,19.06,1000,15.1947753358199,15.3122698195213,15.1947753358199,15.3072102484528,1245.16484000907,0.0,1.0
2010-04-19,18.92,18.92,18.92,18.92,0,15.1947753358199,15.1947753358199,15.1947753358199,15.1947753358199,0,0.0,1.0
2010-04-20,19.1399,19.14,19.0299,19.08,3400,15.3713784593054,15.3714587699573,15.2830367422367,15.3232723788289,4233.56045603087,0.0,1.0
2010-04-21,19.131,19.17,19.069,19.09,9900,15.3642308112881,15.3955519655215,15.3144382071221,15.331303444017,12327.1319160898,0.0,1.0
2010-04-22,19.068,19.068,19.04,19.04,400,15.3136351006033,15.3136351006033,15.2911481180767,15.2911481180767,498.065936003628,0.0,1.0
2010-04-23,19.2699,19.27,19.21,19.21,2900,15.4757823067503,15.4758626174022,15.4276762262738,15.4276762262738,3610.97803602632,0.0,1.0
2010-04-26,19.326,19.36,19.32,19.35,5400,15.5208365824553,15.5481422040948,15.5160179433425,15.5401111389067,6723.89013604902,0.0,1.0
2010-04-27,18.972,19.2056,18.972,19.17,2400,15.2365368747978,15.424142557591,15.2365368747978,15.3955519655215,2988.39561602178,0.0,1.0
2010-04-28,18.95,18.95,18.92,18.92,2500,15.2188685313841,15.2188685313841,15.1947753358199,15.1947753358199,3112.91210002268,0.0,1.0
2010-04-29,19.18,19.23,19.09,19.09,4400,15.4035830307096,15.4437383566499,15.331303444017,15.331303444017,5478.72529603992,0.0,1.0
2010-04-30,19.16,19.16,19.16,19.16,1000,15.3875209003335,15.3875209003335,15.3875209003335,15.3875209003335,1245.16484000907,0.0,1.0
2010-05-03,19.09,19.1,18.97,18.99,4600,15.331303444017,15.3393345092051,15.2349306617602,15.2509927921363,5727.75826404174,0.0,1.0
2010-05-04,18.6501,18.81,18.58,18.81,6300,14.978016886394,15.1064336187512,14.9217191194257,15.1064336187512,7844.53849205717,0.0,1.0
2010-05-05,18.51,18.652,18.47,18.47,5100,14.8655016631092,14.9795427887797,14.8333774023569,14.8333774023569,6350.34068404628,0.0,1.0
2010-05-06,18.1,18.528,16.6,18.51,7700,14.5362279903985,14.8799575804477,13.3315682121887,14.8655016631092,9587.76926806989,0.0,1.0
2010-05-07,17.741,17.89,17.5,17.89,158400,14.247912750147,14.3675756214491,14.0543640791146,14.3675756214491,197234.110657437,0.0,1.0
2010-05-10,18.38,18.39,18.25,18.27,24500,14.7610978156643,14.7691288808524,14.6566939682195,14.6727560985956,30506.5385802224,0.0,1.0
2010-05-11,18.592,18.592,18.34,18.34,3000,14.9313563976513,14.9313563976513,14.7289735549121,14.7289735549121,3735.49452002723,0.0,1.0
2010-05-12,18.69,18.69,18.43,18.43,2900,15.0100608364944,15.0100608364944,14.8012531416047,14.8012531416047,3610.97803602631,0.0,1.0
2010-05-13,18.688,18.689,18.66,18.66,1200,15.0084546234568,15.0092577299756,14.9859676409302,14.9859676409302,1494.19780801089,0.0,1.0
2010-05-14,18.1599,18.29,18.07,18.27,8600,14.584334070875,14.6888182289718,14.5121347948343,14.6727560985956,10708.4176240781,0.0,1.0
2010-05-17,18.12,18.23,17.96,18.23,5700,14.5522901207746,14.6406318378434,14.4237930777656,14.6406318378434,7097.43958805175,0.0,1.0
2010-05-18,18.04,18.42,18.04,18.42,1600,14.4880415992701,14.7932220764166,14.4880415992701,14.7932220764166,1992.26374401452,0.0,1.0
2010-05-19,17.97,17.97,17.79,17.91,2800,14.4318241429537,14.4318241429537,14.2872649695685,14.3836377518253,3486.4615520254,0.0,1.0
2010-05-20,17.52,17.62,17.42,17.59,6500,14.0704262094907,14.1507368613714,13.9901155576101,14.1266436658072,8093.571460059,0.0,1.0
2010-05-21,17.38,17.4101,16.5,17.09,104500,13.9579912968578,13.9821648030739,13.251257560308,13.7250904064039,130119.725780948,0.0,1.0
2010-05-24,17.5424,17.5785,17.42,17.42,10600,14.088415795512,14.1174079408409,13.9901155576101,13.9901155576101,13198.7473040962,0.0,1.0
2010-05-25,17.076,17.17,16.93,17.02,6000,13.7138469151406,13.7893389279084,13.5965933633949,13.6688729500874,7470.98904005445,0.0,1.0
2010-05-26,17.39,17.62,17.33,17.58,40800,13.9660223620459,14.1507368613714,13.9178359709175,14.1186126006191,50802.7254723701,0.0,1.0
2010-05-27,17.89,17.89,17.59,17.59,61600,14.3675756214491,14.3675756214491,14.1266436658072,14.1266436658072,76702.1541445592,0.0,1.0
2010-05-28,17.82,17.89,17.71,17.85,7800,14.3113581651327,14.3675756214491,14.223016448064,14.3354513606969,9712.28575207077,0.0,1.0
2010-06-01,17.7265,17.7401,17.7265,17.74,4700,14.2362677056243,14.24718995428,14.2362677056243,14.2471096436282,5852.27474804264,0.0,1.0
2010-06-02,17.859,17.859,17.52,17.52,1800,14.3426793193661,14.3426793193661,14.0704262094907,14.0704262094907,2241.29671201634,0.0,1.0
2010-06-03,17.86,17.86,17.86,17.86,0,14.3434824258849,14.3434824258849,14.3434824258849,14.3434824258849,0,0.0,1.0
2010-06-04,17.35,17.73,17.35,17.59,11800,13.9338981012936,14.2390785784401,13.9338981012936,14.1266436658072,14692.9451121071,0.0,1.0
2010-06-07,17.1899,17.395,17.1899,17.31,700,13.8053207476327,13.9700378946399,13.8053207476327,13.9017738405413,871.615388006351,0.0,1.0
2010-06-08,17.09,17.09,17.09,17.09,200,13.7250904064039,13.7250904064039,13.7250904064039,13.7250904064039,249.032968001815,0.0,1.0
2010-06-09,17.3501,17.3501,17.3501,17.3501,800,13.9339784119455,13.9339784119455,13.9339784119455,13.9339784119455,996.131872007259,0.0,1.0
2010-06-10,17.5,17.5437,17.5,17.5437,1700,14.0543640791146,14.0894598339864,14.0543640791146,14.0894598339864,2116.78022801542,0.0,1.0
2010-06-11,17.5,17.5,17.5,17.5,0,14.0543640791146,14.0543640791146,14.0543640791146,14.0543640791146,0,0.0,1.0
2010-06-14,17.93,17.97,17.9089,17.97,1600,14.3996998822014,14.4318241429537,14.3827543346546,14.4318241429537,1992.26374401452,0.0,1.0
2010-06-15,18.18,18.18,18.18,18.18,200,14.600476511903,14.600476511903,14.600476511903,14.600476511903,249.032968001816,0.0,1.0
2010-06-16,18.17,18.1901,18.17,18.19,1500,14.592445446715,14.608587887743,14.592445446715,14.6085075770911,1867.74726001361,0.0,1.0
2010-06-17,18.17,18.17,18.17,18.17,0,14.592445446715,14.592445446715,14.592445446715,14.592445446715,0,0.0,1.0
2010-06-18,18.17,18.17,18.17,18.17,0,14.592445446715,14.592445446715,14.592445446715,14.592445446715,0,0.0,1.0
2010-06-21,18.33,18.33,18.33,18.33,100,14.720942489724,14.720942489724,14.720942489724,14.720942489724,124.516484000908,0.0,1.0
2010-06-22,17.96,18.04,17.96,18.01,500,14.5431347064603,14.6079148165113,14.5431347064603,14.5836222752422,617.473480185186,0.1486,1.0
2010-06-23,17.62,17.66,17.59,17.59,6100,14.2678192387433,14.3002092937688,14.2435266974742,14.2435266974742,7533.17645825929,0.0,1.0
2010-06-24,17.62,17.62,17.62,17.62,0,14.2678192387433,14.2678192387433,14.2678192387433,14.2678192387433,0,0.0,1.0
2010-06-25,17.498,17.5,17.38,17.38,4200,14.1690295709155,14.1706490736667,14.0734789085902,14.0734789085902,5186.77723355556,0.0,1.0
2010-06-28,17.55,17.55,17.53,17.53,1300,14.2111366424486,14.2111366424486,14.1949416149359,14.1949416149359,1605.43104848149,0.0,1.0
2010-06-29,17.01,17.29,17.01,17.29,6800,13.7738708996041,14.0006012847827,13.7738708996041,14.0006012847827,8397.63933051853,0.0,1.0
2010-06-30,17.0795,17.0795,17.02,17.02,50200,13.8301486202109,13.8301486202109,13.7819684133604,13.7819684133604,61994.3374105929,0.0,1.0
2010-07-01,16.75,16.82,16.47,16.81,5700,13.5633355419382,13.6200181382328,13.3366051567595,13.6119206244764,7039.19767411112,0.0,1.0
2010-07-02,16.674,16.789,16.67,16.75,2200,13.5017944373897,13.594915845588,13.4985554318871,13.5633355419382,2716.88331281482,0.0,1.0
2010-07-06,16.7,16.87,16.7,16.87,300,13.5228479731562,13.6605057070147,13.5228479731562,13.6605057070147,370.484088111114,0.0,1.0
2010-07-07,17.14,17.1774,16.89,16.89,2000,13.879138578437,13.9094232798859,13.6767007345275,13.6767007345275,2469.89392074075,0.0,1.0
2010-07-08,17.25,17.25,17.24,17.24,28000,13.9682112297572,13.9682112297572,13.9601137160008,13.9601137160008,34578.5148903705,0.0,1.0
2010-07-09,17.25,17.25,17.25,17.25,0,13.9682112297572,13.9682112297572,13.9682112297572,13.9682112297572,0,0.0,1.0
2010-07-12,17.42,17.43,17.42,17.43,3100,14.1058689636157,14.1139664773721,14.1058689636157,14.1139664773721,3828.33557714816,0.0,1.0
2010-07-13,17.71,17.71,17.6995,17.7,2400,14.3406968625507,14.3406968625507,14.3321944731065,14.3325993487943,2963.87270488891,0.0,1.0
2010-07-14,17.61,17.694,17.57,17.57,1500,14.2597217249869,14.3277408405405,14.2273316699614,14.2273316699614,1852.42044055557,0.0,1.0
2010-07-15,17.5899,17.5899,17.5899,17.5899,300,14.2434457223366,14.2434457223366,14.2434457223366,14.2434457223366,370.484088111112,0.0,1.0
2010-07-16,17.329,17.329,17.3,17.3,1900,14.0321815884326,14.0321815884326,14.0086987985391,14.0086987985391,2346.39922470372,0.0,1.0
2010-07-19,17.34,17.4,17.25,17.25,27900,14.0410888535646,14.0896739361029,13.9682112297572,13.9682112297572,34455.0201943335,0.0,1.0
2010-07-20,17.26,17.26,17.26,17.26,200,13.9763087435136,13.9763087435136,13.9763087435136,13.9763087435136,246.989392074075,0.0,1.0
2010-07-21,17.494,17.51,17.494,17.51,600,14.1657905654129,14.1787465874231,14.1657905654129,14.1787465874231,740.968176222225,0.0,1.0
2010-07-22,17.49,17.49,17.49,17.49,0,14.1625515599103,14.1625515599103,14.1625515599103,14.1625515599103,0,0.0,1.0
2010-07-23,17.49,17.49,17.49,17.49,0,14.1625515599103,14.1625515599103,14.1625515599103,14.1625515599103,0,0.0,1.0
2010-07-26,17.49,17.49,17.49,17.49,0,14.1625515599103,14.1625515599103,14.1625515599103,14.1625515599103,0,0.0,1.0
2010-07-27,18.018,18.18,17.996,18.18,3400,14.5901002862473,14.7212800091006,14.5722857559832,14.7212800091006,4198.81966525927,0.0,1.0
2010-07-28,17.91,17.91,17.91,17.91,300,14.5026471376783,14.5026471376783,14.5026471376783,14.5026471376783,370.484088111114,0.0,1.0
2010-07-29,17.74,17.74,17.73,17.73,21600,14.3649894038199,14.3649894038199,14.3568918900635,14.3568918900635,26674.8543440001,0.0,1.0
2010-07-30,17.6,17.6,17.6,17.6,3000,14.2516242112305,14.2516242112305,14.2516242112305,14.2516242112305,3704.84088111114,0.0,1.0
2010-08-02,18.09,18.09,18.03,18.05,23400,14.6484023852932,14.6484023852932,14.5998173027549,14.6160123302677,28897.7588726668,0.0,1.0
2010-08-03,18.09,18.09,18.09,18.09,0,14.6484023852932,14.6484023852932,14.6484023852932,14.6484023852932,0,0.0,1.0
2010-08-04,18.09,18.09,18.09,18.09,0,14.6484023852932,14.6484023852932,14.6484023852932,14.6484023852932,0,0.0,1.0
2010-08-05,18.04,18.05,17.9999,17.9999,1000,14.6079148165113,14.6160123302677,14.5754437863482,14.5754437863482,1234.94696037038,0.0,1.0
2010-08-06,17.8401,17.8401,17.7899,17.7899,1700,14.4460455165212,14.4460455165212,14.4053959974642,14.4053959974642,2099.40983262964,0.0,1.0
2010-08-09,17.84,17.84,17.84,17.84,0,14.4459645413837,14.4459645413837,14.4459645413837,14.4459645413837,0,0.0,1.0
2010-08-10,18.04,18.07,17.87,17.99,8100,14.6079148165113,14.6322073577804,14.4702570826528,14.5674272477294,10003.070379,0.0,1.0
2010-08-11,17.55,17.77,17.55,17.77,2500,14.2111366424486,14.389281945089,14.2111366424486,14.389281945089,3087.36740092595,0.0,1.0
2010-08-12,17.496,17.5,17.3,17.3,2300,14.1674100681642,14.1706490736667,14.0086987985391,14.0086987985391,2840.37800885186,0.0,1.0
2010-08-13,17.45,17.45,17.45,17.45,400,14.1301615048848,14.1301615048848,14.1301615048848,14.1301615048848,493.978784148151,0.0,1.0
2010-08-16,17.41,17.4499,17.41,17.4499,500,14.0977714498593,14.1300805297473,14.0977714498593,14.1300805297473,617.473480185188,0.0,1.0
2010-08-17,17.68,17.72,17.68,17.72,300,14.3164043212816,14.3487943763071,14.3164043212816,14.3487943763071,370.484088111112,0.0,1.0
2010-08-18,17.7148,17.756,17.68,17.68,9800,14.3445836691538,14.3779454258301,14.3164043212816,14.3164043212816,12102.4802116297,0.0,1.0
2010-08-19,17.436,17.56,17.388,17.56,36600,14.1188249856259,14.219234156205,14.0799569195953,14.219234156205,45199.0587495557,0.0,1.0
2010-08-20,17.269,17.32,17.264,17.32,1700,13.9835965058943,14.0248938260519,13.9795477490161,14.0248938260519,2099.40983262964,0.0,1.0
2010-08-23,17.346,17.42,17.346,17.42,4000,14.0459473618185,14.1058689636157,14.0459473618185,14.1058689636157,4939.78784148149,0.0,1.0
2010-08-24,17.17,17.18,17.04,17.05,48600,13.9034311197062,13.9115286334625,13.7981634408732,13.8062609546296,60018.4222740001,0.0,1.0
2010-08-25,17.16,17.16,16.98,17.01,1200,13.8953336059498,13.8953336059498,13.7495783583349,13.7738708996041,1481.93635244445,0.0,1.0
2010-08-26,17.169,17.169,17.124,17.15,1400,13.9026213683305,13.9026213683305,13.8661825564268,13.8872360921934,1728.92574451853,0.0,1.0
2010-08-27,17.17,17.17,17.17,17.17,0,13.9034311197062,13.9034311197062,13.9034311197062,13.9034311197062,0,0.0,1.0
2010-08-30,17.17,17.17,17.17,17.17,0,13.9034311197062,13.9034311197062,13.9034311197062,13.9034311197062,0,0.0,1.0
2010-08-31,17.038,17.1599,17.02,17.02,20300,13.7965439381219,13.8952526308122,13.7819684133604,13.7819684133604,25069.4232955187,0.0,1.0
2010-09-01,17.5,17.53,17.26,17.26,8100,14.1706490736667,14.1949416149359,13.9763087435136,13.9763087435136,10003.0703790001,0.0,1.0
2010-09-02,17.664,17.664,17.596,17.65,2900,14.3034482992714,14.3034482992714,14.248385205728,14.2921117800124,3581.34618507408,0.0,1.0
2010-09-03,17.819,17.9,17.81,17.9,1700,14.4289597624953,14.494549623922,14.4216720001145,14.494549623922,2099.40983262964,0.0,1.0
2010-09-07,17.71,17.79,17.71,17.79,1200,14.3406968625507,14.4054769726018,14.3406968625507,14.4054769726018,1481.93635244445,0.0,1.0
2010-09-08,17.824,17.86,17.824,17.8483,4600,14.4330085193735,14.4621595688964,14.4330085193735,14.4526854778015,5680.75601770372,0.0,1.0
2010-09-09,17.87,17.923,17.87,17.923,500,14.4702570826528,14.5131739055616,14.4702570826528,14.5131739055616,617.473480185189,0.0,1.0
2010-09-10,17.87,17.87,17.87,17.87,0,14.4702570826528,14.4702570826528,14.4702570826528,14.4702570826528,0,0.0,1.0
2010-09-13,18.16,18.16,18.12,18.12,2100,14.7050849815879,14.7050849815879,14.6726949265623,14.6726949265623,2593.38861677778,0.0,1.0
2010-09-14,18.2001,18.22,18.2001,18.22,900,14.737556011751,14.7536700641262,14.737556011751,14.7536700641262,1111.45226433333,0.0,1.0
2010-09-15,18.27,18.27,18.27,18.27,400,14.7941576329081,14.7941576329081,14.7941576329081,14.7941576329081,493.978784148149,0.0,1.0
2010-09-16,18.257,18.26,18.18,18.22,31700,14.7836308650248,14.7860601191517,14.7212800091006,14.7536700641262,39147.8186437408,0.0,1.0
2010-09-17,18.26,18.26,18.26,18.26,0,14.7860601191517,14.7860601191517,14.7860601191517,14.7860601191517,0,0.0,1.0
2010-09-20,18.47,18.47,18.31,18.32,2300,14.9561079080357,14.9561079080357,14.8265476879336,14.83464520169,2840.37800885186,0.0,1.0
2010-09-21,18.45,18.45,18.44,18.44,10800,14.9399128805229,14.9399128805229,14.9318153667665,14.9318153667665,13337.4271720001,0.0,1.0
2010-09-22,18.4,18.4,18.4,18.4,400,14.899425311741,14.899425311741,14.899425311741,14.899425311741,493.978784148151,0.0,1.0
2010-09-23,18.4,18.4,18.4,18.4,0,14.899425311741,14.899425311741,14.899425311741,14.899425311741,0,0.0,1.0
2010-09-24,18.53,18.53,18.45,18.45,1100,15.004692990574,15.004692990574,14.9399128805229,14.9399128805229,1358.44165640741,0.0,1.0
2010-09-27,18.59,18.59,18.59,18.59,400,15.0532780731123,15.0532780731123,15.0532780731123,15.0532780731123,493.978784148149,0.0,1.0
2010-09-28,18.606,18.606,18.47,18.47,2100,15.0662340951225,15.0662340951225,14.9561079080357,14.9561079080357,2593.38861677778,0.0,1.0
2010-09-29,18.67,18.7376,18.56,18.56,2100,15.1180581831633,15.1727973761564,15.0289855318431,15.0289855318431,2593.38861677779,0.0,1.0
2010-09-30,18.6601,18.6601,18.5999,18.5999,4300,15.1100416445445,15.1100416445445,15.0612946117311,15.0612946117311,5310.27192959261,0.0,1.0
2010-10-01,18.72,18.7401,18.65,18.74,12600,15.1585457519452,15.1748217545955,15.1018631556505,15.174740779458,15560.3317006667,0.0,1.0
2010-10-04,18.4801,18.69,18.4801,18.69,4200,14.9642863969296,15.1342532106761,14.9642863969296,15.1342532106761,5186.77723355559,0.0,1.0
2010-10-05,18.87,18.87,18.82,18.82,2100,15.2800084582909,15.2800084582909,15.239520889509,15.239520889509,2593.38861677779,0.0,1.0
2010-10-06,18.8,18.8,18.8,18.8,300,15.2233258619963,15.2233258619963,15.2233258619963,15.2233258619963,370.484088111112,0.0,1.0
2010-10-07,18.8201,18.83,18.82,18.83,9900,15.2396018646466,15.2476184032654,15.239520889509,15.2476184032654,12225.9749076667,0.0,1.0
2010-10-08,18.989,18.989,18.84,18.84,4400,15.3763688719919,15.3763688719919,15.2557159170218,15.2557159170218,5433.76662562964,0.0,1.0
2010-10-11,19.0006,19.0006,18.9699,18.9899,11500,15.3857619879493,15.3857619879493,15.3609026207172,15.3770976482299,14201.8900442593,0.0,1.0
2010-10-12,19.0,19.0,19.0,19.0,0,15.3852761371239,15.3852761371239,15.3852761371239,15.3852761371239,0,0.0,1.0
2010-10-13,19.1307,19.1307,19.1307,19.1307,300,15.4911106419198,15.4911106419198,15.4911106419198,15.4911106419198,370.484088111112,0.0,1.0
2010-10-14,19.1599,19.26,19.14,19.26,5000,15.5147553820884,15.5958114947898,15.4986413297132,15.5958114947898,6174.73480185188,0.0,1.0
2010-10-15,19.16,19.16,19.16,19.16,0,15.514836357226,15.514836357226,15.514836357226,15.514836357226,0,0.0,1.0
2010-10-18,19.2276,19.25,19.2276,19.25,2500,15.5695755502191,15.5877139810334,15.5695755502191,15.5877139810334,3087.36740092594,0.0,1.0
2010-10-19,19.02,19.02,18.9501,18.9501,600,15.4014711646366,15.4014711646366,15.3448695434795,15.3448695434795,740.968176222227,0.0,1.0
2010-10-20,19.256,19.269,19.06,19.06,2100,15.5925724892872,15.6030992571705,15.4338612196622,15.4338612196622,2593.38861677779,0.0,1.0
2010-10-21,19.17,19.29,19.17,19.29,1000,15.5229338709824,15.6201040360589,15.5229338709824,15.6201040360589,1234.94696037037,0.0,1.0
2010-10-22,19.25,19.25,19.2499,19.25,1700,15.5877139810334,15.5877139810334,15.5876330058958,15.5877139810334,2099.40983262964,0.0,1.0
2010-10-25,19.356,19.42,19.356,19.42,40500,15.673547626851,15.7253717148919,15.673547626851,15.7253717148919,50015.3518950003,0.0,1.0
2010-10-26,19.296,19.3001,19.296,19.3,2900,15.6249625443127,15.6282825249529,15.6249625443127,15.6282015498153,3581.3461850741,0.0,1.0
2010-10-27,19.3,19.3,19.3,19.3,0,15.6282015498153,15.6282015498153,15.6282015498153,15.6282015498153,0,0.0,1.0
2010-10-28,19.33,19.33,19.33,19.33,300,15.6524940910844,15.6524940910844,15.6524940910844,15.6524940910844,370.484088111114,0.0,1.0
2010-10-29,19.3114,19.32,19.2486,19.2486,3300,15.6374327154976,15.6443965773281,15.5865803291075,15.5865803291075,4075.32496922223,0.0,1.0
2010-11-01,19.2976,19.3,19.29,19.3,4300,15.6262581465138,15.6282015498153,15.6201040360589,15.6282015498153,5310.2719295926,0.0,1.0
2010-11-02,19.3899,19.3899,19.3899,19.3899,600,15.7009981984852,15.7009981984852,15.7009981984852,15.7009981984852,740.968176222224,0.0,1.0
2010-11-03,19.39,19.39,19.39,19.39,0,15.7010791736227,15.7010791736227,15.7010791736227,15.7010791736227,0,0.0,1.0
2010-11-04,19.726,19.726,19.712,19.72,23400,15.9731556358371,15.9731556358371,15.9618191165782,15.9682971275833,28897.7588726668,0.0,1.0
2010-11-05,19.834,19.834,19.76,19.76,300,16.060608784406,16.060608784406,16.0006871826088,16.0006871826088,370.484088111114,0.0,1.0
2010-11-08,19.8299,19.8299,19.726,19.78,1700,16.0572888037659,16.0572888037659,15.9731556358371,16.0168822101216,2099.40983262964,0.0,1.0
2010-11-09,19.83,19.83,19.83,19.83,0,16.0573697789035,16.0573697789035,16.0573697789035,16.0573697789035,0,0.0,1.0
2010-11-10,19.7086,19.7086,19.6,19.6,500,15.959065961901,15.959065961901,15.8711269625067,15.8711269625067,617.473480185189,0.0,1.0
2010-11-11,19.71,19.71,19.71,19.71,0,15.9601996138269,15.9601996138269,15.9601996138269,15.9601996138269,0,0.0,1.0
2010-11-12,19.524,19.54,19.49,19.49,4100,15.8095858579582,15.8225418799684,15.7820543111865,15.7820543111865,5063.28253751855,0.0,1.0
2010-11-15,19.52,19.52,19.52,19.52,0,15.8063468524557,15.8063468524557,15.8063468524557,15.8063468524557,0,0.0,1.0
2010-11-16,19.52,19.52,19.52,19.52,0,15.8063468524557,15.8063468524557,15.8063468524557,15.8063468524557,0,0.0,1.0
2010-11-17,19.318,19.33,19.318,19.33,400,15.6427770745768,15.6524940910844,15.6427770745768,15.6524940910844,493.97878414815,0.0,1.0
2010-11-18,19.47,19.48,19.46,19.48,1000,15.7658592836738,15.7739567974302,15.7577617699174,15.7739567974302,1234.94696037037,0.0,1.0
2010-11-19,19.47,19.47,19.47,19.47,0,15.7658592836738,15.7658592836738,15.7658592836738,15.7658592836738,0,0.0,1.0
2010-11-22,19.61,19.62,19.61,19.61,6500,15.8792244762631,15.8873219900195,15.8792244762631,15.8792244762631,8027.15524240745,0.0,1.0
2010-11-23,19.514,19.514,19.45,19.5,700,15.8014883442019,15.8014883442019,15.749664256161,15.7901518249429,864.46287225926,0.0,1.0
2010-11-24,19.51,19.51,19.51,19.51,0,15.7982493386993,15.7982493386993,15.7982493386993,15.7982493386993,0,0.0,1.0
2010-11-26,19.63,19.63,19.59,19.59,200,15.8954195037759,15.8954195037759,15.8630294487504,15.8630294487504,246.989392074075,0.0,1.0
2010-11-29,19.5,19.5,19.5,19.5,400,15.7901518249429,15.7901518249429,15.7901518249429,15.7901518249429,493.978784148151,0.0,1.0
2010-11-30,19.52,19.52,19.52,19.52,600,15.8063468524557,15.8063468524557,15.8063468524557,15.8063468524557,740.968176222225,0.0,1.0
2010-12-01,19.52,19.52,19.52,19.52,0,15.8063468524557,15.8063468524557,15.8063468524557,15.8063468524557,0,0.0,1.0
2010-12-02,19.9699,19.97,19.96,19.96,500,16.1706539963553,16.1707349714928,16.1626374577364,16.1626374577364,617.473480185186,0.0,1.0
2010-12-03,20.04,20.04,20.04,20.04,400,16.2274175677875,16.2274175677875,16.2274175677875,16.2274175677875,493.97878414815,0.0,1.0
2010-12-06,20.04,20.04,20.04,20.04,0,16.2274175677875,16.2274175677875,16.2274175677875,16.2274175677875,0,0.0,1.0
2010-12-07,20.18,20.42,20.1501,20.42,30000,16.3407827603768,16.53512309053,16.3165711942452,16.53512309053,37048.4088111113,0.0,1.0
2010-12-08,20.1299,20.16,20.1299,20.16,6800,16.3002142164574,16.3245877328641,16.3002142164574,16.3245877328641,8397.63933051853,0.0,1.0
2010-12-09,20.14,20.15,20.14,20.15,1400,16.3083927053513,16.3164902191077,16.3083927053513,16.3164902191077,1728.92574451853,0.0,1.0
2010-12-10,20.3186,20.3186,20.25,20.25,900,16.4530143010403,16.4530143010403,16.3974653566715,16.3974653566715,1111.45226433334,0.0,1.0
2010-12-13,20.41,20.42,20.41,20.42,6700,16.5270255767736,16.53512309053,16.5270255767736,16.53512309053,8274.14463448151,0.0,1.0
2010-12-14,20.3,20.38,20.3,20.38,1200,16.4379529254534,16.5027330355044,16.4379529254534,16.5027330355044,1481.93635244445,0.0,1.0
2010-12-15,20.254,20.3699,20.24,20.28,2200,16.4007043621741,16.4945545466105,16.3893678429151,16.4217578979406,2716.88331281482,0.0,1.0
2010-12-16,20.366,20.41,20.23,20.25,2800,16.4913965162455,16.5270255767736,16.3812703291587,16.3974653566715,3457.85148903705,0.0,1.0
2010-12-17,20.4,20.41,20.4,20.41,1100,16.5189280630172,16.5270255767736,16.5189280630172,16.5270255767736,1358.44165640741,0.0,1.0
2010-12-20,20.463,20.463,20.39,20.46,1700,16.5699423996824,16.5699423996824,16.5108305492608,16.5675131455555,2099.40983262964,0.0,1.0
2010-12-21,20.34,20.42,20.33,20.42,1000,16.5882427807718,16.6534866068516,16.5800873025119,16.6534866068516,1226.16965936724,0.1456,1.0
2010-12-22,20.44,20.44,20.44,20.44,200,16.6697975633715,16.6697975633715,16.6697975633715,16.6697975633715,245.233931873447,0.0,1.0
2010-12-23,20.4,20.44,20.4,20.44,800,16.6371756503316,16.6697975633715,16.6371756503316,16.6697975633715,980.93572749379,0.0,1.0
2010-12-27,20.378,20.39,20.33,20.39,2300,16.6192335981597,16.6290201720717,16.5800873025119,16.6290201720717,2820.19021654464,0.0,1.0
2010-12-28,20.38,20.38,20.38,20.38,0,16.6208646938117,16.6208646938117,16.6208646938117,16.6208646938117,0,0.0,1.0
2010-12-29,20.392,20.392,20.38,20.39,1000,16.6306512677237,16.6306512677237,16.6208646938117,16.6290201720717,1226.16965936723,0.0,1.0
2010-12-30,20.364,20.41,20.34,20.41,1400,16.6078159285958,16.6453311285916,16.5882427807718,16.6453311285916,1716.63752311412,0.0,1.0
2010-12-31,20.35,20.38,20.35,20.38,900,16.5963982590318,16.6208646938117,16.5963982590318,16.6208646938117,1103.55269343051,0.0,1.0
2011-01-03,20.53,20.58,20.53,20.58,500,16.7431968677112,16.783974259011,16.7431968677112,16.783974259011,613.084829683617,0.0,1.0
2011-01-04,20.51,20.58,20.51,20.58,600,16.7268859111913,16.783974259011,16.7268859111913,16.783974259011,735.70179562034,0.0,1.0
2011-01-05,20.49,20.49,20.49,20.49,200,16.7105749546713,16.7105749546713,16.7105749546713,16.7105749546713,245.233931873447,0.0,1.0
2011-01-06,20.45,20.45,20.45,20.45,1400,16.6779530416315,16.6779530416315,16.6779530416315,16.6779530416315,1716.63752311413,0.0,1.0
2011-01-07,20.4,20.4,20.4,20.4,100,16.6371756503316,16.6371756503316,16.6371756503316,16.6371756503316,122.616965936724,0.0,1.0
2011-01-10,20.5,20.5,20.37,20.37,2500,16.7187304329313,16.7187304329313,16.6127092155517,16.6127092155517,3065.42414841809,0.0,1.0
2011-01-11,20.5,20.5,20.5,20.5,0,16.7187304329313,16.7187304329313,16.7187304329313,16.7187304329313,0,0.0,1.0
2011-01-12,20.654,20.654,20.64,20.65,5000,16.8443247981348,16.8443247981348,16.8329071285708,16.8410626068308,6130.84829683617,0.0,1.0
2011-01-13,20.65,20.65,20.65,20.65,0,16.8410626068308,16.8410626068308,16.8410626068308,16.8410626068308,0,0.0,1.0
2011-01-14,20.65,20.65,20.65,20.65,0,16.8410626068308,16.8410626068308,16.8410626068308,16.8410626068308,0,0.0,1.0
2011-01-18,20.726,20.76,20.698,20.76,2000,16.9030442416065,16.9307728676904,16.8802089024786,16.9307728676904,2452.33931873448,0.0,1.0
2011-01-19,20.6,20.72,20.6,20.72,3800,16.800285215531,16.8981509546506,16.800285215531,16.8981509546506,4659.44470559548,0.0,1.0
2011-01-20,20.496,20.546,20.496,20.51,600,16.7154682416273,16.7562456329271,16.7154682416273,16.7268859111913,735.701795620342,0.0,1.0
2011-01-21,20.49,20.56,20.49,20.56,1200,16.7105749546713,16.7676633024911,16.7105749546713,16.7676633024911,1471.40359124068,0.0,1.0
2011-01-24,20.616,20.63,20.51,20.51,2800,16.8133339807469,16.8247516503109,16.7268859111913,16.7268859111913,3433.27504622826,0.0,1.0
2011-01-25,20.558,20.59,20.54,20.59,400,16.7660322068391,16.792129737271,16.7513523459712,16.792129737271,490.467863746894,0.0,1.0
2011-01-26,20.56,20.56,20.56,20.56,0,16.7676633024911,16.7676633024911,16.7676633024911,16.7676633024911,0,0.0,1.0
2011-01-27,20.86,20.89,20.86,20.89,300,17.0123276502901,17.03679408507,17.0123276502901,17.03679408507,367.85089781017,0.0,1.0
2011-01-28,20.52,20.7101,20.49,20.7101,1400,16.7350413894512,16.8900770311732,16.7105749546713,16.8900770311732,1716.63752311413,0.0,1.0
2011-01-31,20.61,20.611,20.56,20.56,2800,16.8084406937909,16.8092562416169,16.7676633024911,16.7676633024911,3433.27504622827,0.0,1.0
2011-02-01,20.79,20.79,20.79,20.79,100,16.9552393024703,16.9552393024703,16.9552393024703,16.9552393024703,122.616965936724,0.0,1.0
2011-02-02,20.8772,20.8772,20.8772,20.8772,700,17.0263550728972,17.0263550728972,17.0263550728972,17.0263550728972,858.318761557066,0.0,1.0
2011-02-03,21.0,21.0,20.82,20.86,1900,17.1265043459296,17.1265043459296,16.9797057372502,17.0123276502901,2329.72235279775,0.0,1.0
2011-02-04,21.0,21.0,21.0,21.0,0,17.1265043459296,17.1265043459296,17.1265043459296,17.1265043459296,0,0.0,1.0
2011-02-07,21.22,21.22,21.22,21.22,200,17.3059248676489,17.3059248676489,17.3059248676489,17.3059248676489,245.233931873447,0.0,1.0
2011-02-08,21.1001,21.22,21.1001,21.22,600,17.2081406833119,17.3059248676489,17.2081406833119,17.3059248676489,735.701795620341,0.0,1.0
2011-02-09,21.321,21.34,21.3,21.3,900,17.3882951980745,17.4037906067685,17.3711686937286,17.3711686937286,1103.55269343052,0.0,1.0
2011-02-10,21.28,21.28,21.2,21.2,2600,17.3548577372087,17.3548577372087,17.289613911129,17.289613911129,3188.04111435481,0.0,1.0
2011-02-11,21.35,21.39,21.35,21.39,1200,17.4119460850285,17.4445679980683,17.4119460850285,17.4445679980683,1471.40359124068,0.0,1.0
2011-02-14,21.4599,21.46,21.4,21.4,4400,17.5015747911055,17.5016563458881,17.4527234763283,17.4527234763283,5395.14650121583,0.0,1.0
2011-02-15,21.46,21.46,21.46,21.46,0,17.5016563458881,17.5016563458881,17.5016563458881,17.5016563458881,0,0.0,1.0
2011-02-16,21.6,21.61,21.55,21.55,800,17.6158330415276,17.6239885197876,17.5750556502278,17.5750556502278,980.935727493789,0.0,1.0
2011-02-17,21.714,21.7499,21.61,21.61,1200,17.7088054936912,17.7380836606445,17.6239885197876,17.6239885197876,1471.40359124068,0.0,1.0
2011-02-18,21.7101,21.7599,21.7101,21.7599,200,17.7056248571698,17.7462391389045,17.7056248571698,17.7462391389045,245.233931873448,0.0,1.0
2011-02-22,21.1601,21.56,21.16,21.56,2000,17.2570735528717,17.5832111284877,17.2569919980891,17.5832111284877,2452.33931873447,0.0,1.0
2011-02-23,20.99,21.21,20.829,21.21,5700,17.1183488676697,17.2977693893889,16.9870456676842,17.2977693893889,6989.16705839322,0.0,1.0
2011-02-24,21.02,21.07,20.86,20.86,2400,17.1428153024496,17.1835926937494,17.0123276502901,17.0123276502901,2942.80718248136,0.0,1.0
2011-02-25,21.02,21.02,21.02,21.02,0,17.1428153024496,17.1428153024496,17.1428153024496,17.1428153024496,0,0.0,1.0
2011-02-28,21.27,21.53,21.27,21.46,2100,17.3467022589487,17.5587446937078,17.3467022589487,17.5016563458881,2574.9562846712,0.0,1.0
2011-03-01,21.27,21.27,21.27,21.27,14700,17.3467022589487,17.3467022589487,17.3467022589487,17.3467022589487,18024.6939926984,0.0,1.0
2011-03-02,21.13,21.2,21.03,21.07,32500,17.2325255633092,17.289613911129,17.1509707807095,17.1835926937494,39850.5139294351,0.0,1.0
2011-03-03,21.54,21.54,21.45,21.45,1000,17.5669001719678,17.5669001719678,17.4935008676281,17.4935008676281,1226.16965936724,0.0,1.0
2011-03-04,21.32,21.57,21.3,21.57,1900,17.3874796502486,17.5913666067477,17.3711686937286,17.5913666067477,2329.72235279774,0.0,1.0
2011-03-07,21.07,21.21,21.0685,21.21,2200,17.1835926937494,17.2977693893889,17.1823693720104,17.2977693893889,2697.57325060792,0.0,1.0
2011-03-08,21.346,21.346,21.11,21.11,1000,17.4086838937245,17.4086838937245,17.2162146067893,17.2162146067893,1226.16965936723,0.0,1.0
2011-03-09,21.13,21.13,21.1099,21.1099,1200,17.2325255633092,17.2325255633092,17.2161330520067,17.2161330520067,1471.40359124068,0.0,1.0
2011-03-10,20.7,20.7,20.7,20.7,100,16.8818399981306,16.8818399981306,16.8818399981306,16.8818399981306,122.616965936724,0.0,1.0
2011-03-11,20.8099,20.81,20.8099,20.8099,300,16.9714687042077,16.9715502589903,16.9714687042077,16.9714687042077,367.85089781017,0.0,1.0
2011-03-14,20.53,20.53,20.45,20.45,2800,16.7431968677112,16.7431968677112,16.6779530416315,16.6779530416315,3433.27504622826,0.0,1.0
2011-03-15,20.4408,20.464,20.0701,20.0701,4000,16.6704500016323,16.6893707111954,16.3681264225353,16.3681264225353,4904.67863746894,0.0,1.0
2011-03-16,20.44,20.44,20.44,20.44,0,16.6697975633715,16.6697975633715,16.6697975633715,16.6697975633715,0,0.0,1.0
2011-03-17,20.44,20.44,20.44,20.44,0,16.6697975633715,16.6697975633715,16.6697975633715,16.6697975633715,0,0.0,1.0
2011-03-18,20.44,20.44,20.44,20.44,0,16.6697975633715,16.6697975633715,16.6697975633715,16.6697975633715,0,0.0,1.0
2011-03-21,20.72,20.7999,20.6682,20.6682,54000,16.8981509546506,16.9633132259477,16.8559055772639,16.8559055772639,66213.1616058306,0.0,1.0
2011-03-22,20.63,20.6899,20.63,20.68,21400,16.8247516503109,16.8736029650881,16.8247516503109,16.8655290416107,26240.0307104588,0.0,1.0
2011-03-23,20.7081,20.7081,20.55,20.6,2400,16.8884459355212,16.8884459355212,16.7595078242311,16.800285215531,2942.80718248136,0.0,1.0
2011-03-24,20.924,20.9335,20.7935,20.91,1500,17.0645227111539,17.0722704155008,16.9580937198613,17.0531050415899,1839.25448905085,0.0,1.0
2011-03-25,21.084,21.11,21.07,21.07,2700,17.1950103633133,17.2162146067893,17.1835926937494,17.1835926937494,3310.65808029154,0.0,1.0
2011-03-28,21.034,21.08,21.0269,21.08,1300,17.1542329720135,17.1917481720094,17.1484425824489,17.1917481720094,1594.02055717741,0.0,1.0
2011-03-29,21.06,21.07,20.99,20.99,700,17.1754372154894,17.1835926937494,17.1183488676697,17.1183488676697,858.318761557066,0.0,1.0
2011-03-30,21.26,21.269,21.15,21.15,1400,17.3385467806888,17.3458867111227,17.2488365198291,17.2488365198291,1716.63752311412,0.0,1.0
2011-03-31,21.23,21.23,21.23,21.23,2000,17.3140803459089,17.3140803459089,17.3140803459089,17.3140803459089,2452.33931873446,0.0,1.0
2011-04-01,21.3,21.41,21.3,21.41,3300,17.3711686937286,17.4608789545882,17.3711686937286,17.4608789545882,4046.35987591188,0.0,1.0
2011-04-04,21.246,21.37,21.246,21.36,2600,17.3271291111248,17.4282570415484,17.3271291111248,17.4201015632884,3188.04111435481,0.0,1.0
2011-04-05,21.4,21.4484,21.32,21.32,1100,17.4527234763283,17.4921959911065,17.3874796502486,17.3874796502486,1348.78662530396,0.0,1.0
2011-04-06,21.4,21.52,21.4,21.52,500,17.4527234763283,17.5505892154479,17.4527234763283,17.5505892154479,613.084829683617,0.0,1.0
2011-04-07,21.37,21.4,21.33,21.33,7600,17.4282570415484,17.4527234763283,17.3956351285085,17.3956351285085,9318.88941119098,0.0,1.0
2011-04-08,21.159,21.45,21.11,21.42,23200,17.2561764502631,17.4935008676281,17.2162146067893,17.4690344328482,28447.1360973198,0.0,1.0
2011-04-11,21.02,21.2799,21.02,21.22,2300,17.1428153024496,17.3547761824261,17.1428153024496,17.3059248676489,2820.19021654463,0.0,1.0
2011-04-12,20.8499,20.91,20.7548,20.8032,2600,17.0040906172475,17.0531050415899,16.9265320189952,16.9660045337735,3188.04111435482,0.0,1.0
2011-04-13,20.804,21.1,20.526,21.01,3400,16.9666569720343,17.2080591285293,16.7399346764072,17.1346598241896,4168.97684184859,0.0,1.0
2011-04-14,20.9,20.9,20.84,20.84,1500,17.04494956333,17.04494956333,16.9960166937702,16.9960166937702,1839.25448905085,0.0,1.0
2011-04-15,20.956,21.0335,20.86,20.86,3000,17.0906202415858,17.1538251981005,17.0123276502901,17.0123276502901,3678.5089781017,0.0,1.0
2011-04-18,20.6599,20.6599,20.5914,20.5914,1400,16.8491365303082,16.8491365303082,16.7932715042274,16.7932715042274,1716.63752311413,0.0,1.0
2011-04-19,20.57,20.72,20.57,20.6683,2100,16.7758187807511,16.8981509546506,16.7758187807511,16.8559871320465,2574.95628467119,0.0,1.0
2011-04-20,21.09,21.14,21.06,21.06,8200,17.1999036502693,17.2406810415692,17.1754372154894,17.1754372154894,10054.5912068113,0.0,1.0
2011-04-21,21.09,21.09,21.09,21.09,0,17.1999036502693,17.1999036502693,17.1999036502693,17.1999036502693,0,0.0,1.0
2011-04-25,21.13,21.17,21.1299,21.1299,1100,17.2325255633092,17.2651474763491,17.2324440085266,17.2324440085266,1348.78662530396,0.0,1.0
2011-04-26,21.32,21.32,21.31,21.31,800,17.3874796502486,17.3874796502486,17.3793241719886,17.3793241719886,980.935727493785,0.0,1.0
2011-04-27,21.57,21.57,21.41,21.45,1400,17.5913666067477,17.5913666067477,17.4608789545882,17.4935008676281,1716.63752311413,0.0,1.0
2011-04-28,21.57,21.57,21.57,21.57,0,17.5913666067477,17.5913666067477,17.5913666067477,17.5913666067477,0,0.0,1.0
2011-04-29,21.64,21.64,21.5798,21.5798,300,17.6484549545675,17.6484549545675,17.5993589754425,17.5993589754425,367.85089781017,0.0,1.0
2011-05-02,21.51,21.7,21.51,21.7,900,17.5424337371879,17.6973878241273,17.5424337371879,17.6973878241273,1103.55269343051,0.0,1.0
2011-05-03,21.25,21.4592,21.25,21.4592,800,17.3303913024288,17.5010039076273,17.3303913024288,17.5010039076273,980.935727493787,0.0,1.0
2011-05-04,21.27,21.35,21.19,21.35,1500,17.3467022589487,17.4119460850285,17.281458432869,17.4119460850285,1839.25448905085,0.0,1.0
2011-05-05,21.3,21.3,21.04,21.04,400,17.3711686937286,17.3711686937286,17.1591262589695,17.1591262589695,490.467863746895,0.0,1.0
2011-05-06,21.27,21.27,21.27,21.27,1000,17.3467022589487,17.3467022589487,17.3467022589487,17.3467022589487,1226.16965936724,0.0,1.0
2011-05-09,21.3899,21.3899,21.188,21.232,1300,17.4444864432857,17.4444864432857,17.279827337217,17.3157114415608,1594.02055717741,0.0,1.0
2011-05-10,21.5,21.51,21.42,21.42,400,17.5342782589279,17.5424337371879,17.4690344328482,17.4690344328482,490.467863746895,0.0,1.0
2011-05-11,21.29,21.46,21.19,21.46,1500,17.3630132154686,17.5016563458881,17.281458432869,17.5016563458881,1839.25448905086,0.0,1.0
2011-05-12,21.4899,21.49,21.17,21.17,1800,17.5260412258854,17.526122780668,17.2651474763491,17.2651474763491,2207.10538686102,0.0,1.0
2011-05-13,21.25,21.41,21.25,21.4099,1100,17.3303913024288,17.4608789545882,17.3303913024288,17.4607973998056,1348.78662530396,0.0,1.0
2011-05-16,21.25,21.25,21.25,21.25,0,17.3303913024288,17.3303913024288,17.3303913024288,17.3303913024288,0,0.0,1.0
2011-05-17,21.25,21.25,21.25,21.25,0,17.3303913024288,17.3303913024288,17.3303913024288,17.3303913024288,0,0.0,1.0
2011-05-18,21.22,21.22,21.22,21.22,200,17.3059248676489,17.3059248676489,17.3059248676489,17.3059248676489,245.233931873447,0.0,1.0
2011-05-19,21.281,21.281,21.25,21.25,400,17.3556732850347,17.3556732850347,17.3303913024288,17.3303913024288,490.467863746893,0.0,1.0
2011-05-20,21.1,21.1,21.1,21.1,200,17.2080591285293,17.2080591285293,17.2080591285293,17.2080591285293,245.233931873447,0.0,1.0
2011-05-23,20.79,20.84,20.72,20.84,2200,16.9552393024703,16.9960166937702,16.8981509546506,16.9960166937702,2697.57325060792,0.0,1.0
2011-05-24,20.79,20.79,20.79,20.79,0,16.9552393024703,16.9552393024703,16.9552393024703,16.9552393024703,0,0.0,1.0
2011-05-25,20.78,20.78,20.78,20.78,500,16.9470838242104,16.9470838242104,16.9470838242104,16.9470838242104,613.084829683616,0.0,1.0
2011-05-26,20.86,20.86,20.86,20.86,200,17.0123276502901,17.0123276502901,17.0123276502901,17.0123276502901,245.233931873447,0.0,1.0
2011-05-27,21.08,21.09,21.08,21.09,900,17.1917481720094,17.1999036502693,17.1917481720094,17.1999036502693,1103.55269343051,0.0,1.0
2011-05-31,21.16,21.18,21.11,21.18,600,17.2569919980891,17.273302954609,17.2162146067893,17.273302954609,735.701795620341,0.0,1.0
2011-06-01,20.79,21.0128,20.79,20.99,1100,16.9552393024703,17.1369433581024,16.9552393024703,17.1183488676697,1348.78662530396,0.0,1.0
2011-06-02,20.737,20.86,20.7275,20.85,1400,16.9120152676925,17.0123276502901,16.9042675633455,17.0041721720301,1716.63752311413,0.0,1.0
2011-06-03,20.74,20.74,20.74,20.74,0,16.9144619111705,16.9144619111705,16.9144619111705,16.9144619111705,0,0.0,1.0
2011-06-06,20.2471,20.434,20.2471,20.38,3200,16.5124783877367,16.6649042764155,16.5124783877367,16.6208646938117,3923.74290997516,0.0,1.0
2011-06-07,20.2,20.35,20.2,20.25,2600,16.4740660851323,16.5963982590318,16.4740660851323,16.5148434764321,3188.04111435481,0.0,1.0
2011-06-08,19.97,20.07,19.89,20.07,2100,16.2864900851531,16.3680448677527,16.2212462590733,16.3680448677527,2574.95628467119,0.0,1.0
2011-06-09,20.26,20.26,20.26,20.26,100,16.5229989546921,16.5229989546921,16.5229989546921,16.5229989546921,122.616965936724,0.0,1.0
2011-06-10,20.26,20.26,20.26,20.26,0,16.5229989546921,16.5229989546921,16.5229989546921,16.5229989546921,0,0.0,1.0
2011-06-13,19.85,19.95,19.79,19.91,1300,16.1886243460335,16.2701791286331,16.1396914764737,16.2375572155933,1594.0205571774,0.0,1.0
2011-06-14,20.2,20.2,19.96,19.96,800,16.4740660851323,16.4740660851323,16.2783346068931,16.2783346068931,980.935727493788,0.0,1.0
2011-06-15,20.2,20.2,20.2,20.2,0,16.4740660851323,16.4740660851323,16.4740660851323,16.4740660851323,0,0.0,1.0
2011-06-16,19.8,19.84,19.8,19.84,2400,16.1478469547336,16.1804688677735,16.1478469547336,16.1804688677735,2942.80718248137,0.0,1.0
2011-06-17,19.8,19.8,19.8,19.8,0,16.1478469547336,16.1478469547336,16.1478469547336,16.1478469547336,0,0.0,1.0
2011-06-20,19.8344,19.8344,19.8344,19.8344,200,16.1759017999479,16.1759017999479,16.1759017999479,16.1759017999479,245.233931873447,0.0,1.0
2011-06-21,20.15,20.15,20.15,20.15,200,16.4940470068692,16.4940470068692,16.4940470068692,16.4940470068692,244.330575650818,0.0745,1.0
2011-06-22,20.2301,20.25,20.2301,20.25,300,16.5596139133333,16.5759033195584,16.5596139133333,16.5759033195584,366.495863476225,0.0,1.0
2011-06-23,19.83,19.9499,19.8217,19.9499,600,16.2321068062639,16.3302525251782,16.2253127323106,16.3302525251782,732.99172695245,0.0,1.0
2011-06-24,19.83,19.83,19.83,19.83,0,16.2321068062639,16.2321068062639,16.2321068062639,16.2321068062639,0,0.0,1.0
2011-06-27,20.0,20.0,19.79,19.8,31300,16.3712625378355,16.3712625378355,16.1993642811882,16.2075499124571,38237.7350893528,0.0,1.0
2011-06-28,20.28,20.3,20.15,20.15,40300,16.6004602133651,16.616831475903,16.4940470068692,16.4940470068692,49232.6109936399,0.0,1.0
2011-06-29,20.3401,20.43,20.34,20.43,10000,16.6496558572913,16.7232446823989,16.6495740009787,16.7232446823989,12216.5287825409,0.0,1.0
2011-06-30,20.66,20.66,20.66,20.66,100,16.911514201584,16.911514201584,16.911514201584,16.911514201584,122.165287825409,0.0,1.0
2011-07-01,20.66,20.66,20.66,20.66,0,16.911514201584,16.911514201584,16.911514201584,16.911514201584,0,0.0,1.0
2011-07-05,20.89,20.91,20.89,20.91,9300,17.0997837207691,17.116154983307,17.0997837207691,17.116154983307,11361.371767763,0.0,1.0
2011-07-06,20.93,20.94,20.93,20.94,5600,17.1325262458448,17.1407118771137,17.1325262458448,17.1407118771137,6841.25611822289,0.0,1.0
2011-07-07,20.93,20.93,20.93,20.93,0,17.1325262458448,17.1325262458448,17.1325262458448,17.1325262458448,0,0.0,1.0
2011-07-08,21.0,21.0,20.9915,21.0,2300,17.1898256647272,17.1898256647272,17.1828678781486,17.1898256647272,2809.80161998441,0.0,1.0
2011-07-11,20.67,20.67,20.67,20.67,200,16.9196998328529,16.9196998328529,16.9196998328529,16.9196998328529,244.330575650818,0.0,1.0
2011-07-12,20.444,20.51,20.444,20.45,500,16.7347045661754,16.7887297325503,16.7347045661754,16.7396159449367,610.826439127044,0.0,1.0
2011-07-13,20.45,20.71,20.45,20.71,500,16.7396159449367,16.9524423579286,16.7396159449367,16.9524423579286,610.826439127046,0.0,1.0
2011-07-14,20.314,20.314,20.3001,20.3001,300,16.6282913596795,16.6282913596795,16.6169133322157,16.6169133322157,366.495863476226,0.0,1.0
2011-07-15,20.3315,20.3315,20.31,20.31,2200,16.6426162144001,16.6426162144001,16.6250171071719,16.6250171071719,2687.63633215899,0.0,1.0
2011-07-18,20.06,20.06,19.98,20.05,7500,16.420376325449,16.420376325449,16.3548912752976,16.41219069418,9162.39658690563,0.0,1.0
2011-07-19,20.06,20.06,20.06,20.06,0,16.420376325449,16.420376325449,16.420376325449,16.420376325449,0,0.0,1.0
2011-07-20,20.43,20.43,20.43,20.43,600,16.7232446823989,16.7232446823989,16.7232446823989,16.7232446823989,732.991726952453,0.0,1.0
2011-07-21,20.788,20.788,20.57,20.57,600,17.0162902818262,17.0162902818262,16.8378435201638,16.8378435201638,732.991726952451,0.0,1.0
2011-07-22,20.8,20.8,20.682,20.682,400,17.0261130393489,17.0261130393489,16.9295225903756,16.9295225903756,488.661151301634,0.0,1.0
2011-07-25,20.8,20.8,20.8,20.8,0,17.0261130393489,17.0261130393489,17.0261130393489,17.0261130393489,0,0.0,1.0
2011-07-26,20.55,20.55,20.5,20.5,900,16.8214722576259,16.8214722576259,16.7805441012813,16.7805441012813,1099.48759042868,0.0,1.0
2011-07-27,19.95,20.15,19.95,20.15,3000,16.3303343814909,16.4940470068692,16.3303343814909,16.4940470068692,3664.95863476225,0.0,1.0
2011-07-28,19.99,19.99,19.9,19.9,1000,16.3630769065665,16.3630769065665,16.2894062251463,16.2894062251463,1221.65287825409,0.0,1.0
2011-07-29,19.99,19.99,19.99,19.99,0,16.3630769065665,16.3630769065665,16.3630769065665,16.3630769065665,0,0.0,1.0
2011-08-01,19.466,19.922,19.466,19.922,300,15.9341498280752,16.3074146139379,15.9341498280752,16.3074146139379,366.495863476227,0.0,1.0
2011-08-02,19.1108,19.52,19.1108,19.46,40100,15.6433962054033,15.9783522369274,15.6433962054033,15.9292384493139,48988.2804179889,0.0,1.0
2011-08-03,19.1,19.1,18.954,18.954,3700,15.6345557236329,15.6345557236329,15.5150455071067,15.5150455071067,4520.11564954011,0.0,1.0
2011-08-04,18.46,18.4796,18.46,18.4796,2900,15.1106753224221,15.1267191597092,15.1106753224221,15.1267191597092,3542.79334693686,0.0,1.0
2011-08-05,17.94,18.23,17.5,18.06,10100,14.6850224964384,14.922405803237,14.324854720606,14.7832500716654,12338.6940703663,0.0,1.0
2011-08-08,16.65,17.59,16.65,17.4292,3800,13.629076062748,14.3985254020263,13.629076062748,14.2669004512221,4642.28093736554,0.0,1.0
2011-08-09,17.11,17.11,16.7,16.7,2800,14.0056151011182,14.0056151011182,13.6700042190926,13.6700042190926,3420.62805911145,0.0,1.0
2011-08-10,17.2599,17.2599,16.82,16.82,3100,14.1283177138393,14.1283177138393,13.7682317943196,13.7682317943196,3787.12392258767,0.0,1.0
2011-08-11,17.564,17.564,17.09,17.09,2200,14.3772427607271,14.3772427607271,13.9892438385804,13.9892438385804,2687.63633215899,0.0,1.0
2011-08-12,17.54,17.87,17.5,17.87,11500,14.3575972456817,14.627723077556,14.324854720606,14.627723077556,14049.008099922,0.0,1.0
2011-08-15,17.8,17.88,17.8,17.87,10300,14.5704236586736,14.6359087088249,14.5704236586736,14.627723077556,12583.0246460171,0.0,1.0
2011-08-16,17.81,17.81,17.81,17.81,300,14.5786092899425,14.5786092899425,14.5786092899425,14.5786092899425,366.495863476226,0.0,1.0
2011-08-17,17.83,17.83,17.83,17.83,200,14.5949805524803,14.5949805524803,14.5949805524803,14.5949805524803,244.330575650818,0.0,1.0
2011-08-18,17.14,17.3,17.14,17.3,300,14.030171994925,14.1611420952277,14.030171994925,14.1611420952277,366.495863476226,0.0,1.0
2011-08-19,16.91,16.99,16.91,16.92,2000,13.8419024757399,13.9073875258912,13.8419024757399,13.8500881070088,2443.30575650817,0.0,1.0
2011-08-22,16.85,16.93,16.85,16.85,1300,13.7927886881264,13.8582737382777,13.7927886881264,13.7927886881264,1588.14874173031,0.0,1.0
2011-08-23,17.38,17.38,16.91,16.91,10100,14.226627145379,14.226627145379,13.8419024757399,13.8419024757399,12338.6940703663,0.0,1.0
2011-08-24,17.45,17.49,17.426,17.426,1400,14.2839265642614,14.3166690893371,14.264281049216,14.264281049216,1710.31402955573,0.0,1.0
2011-08-25,17.22,17.55,17.22,17.41,2100,14.0956570450763,14.3657828769506,14.0956570450763,14.2511840391858,2565.47104433359,0.0,1.0
2011-08-26,17.5,17.52,17.5,17.52,200,14.324854720606,14.3412259831439,14.324854720606,14.3412259831439,244.330575650818,0.0,1.0
2011-08-29,17.84,17.84,17.84,17.84,200,14.6031661837492,14.6031661837492,14.6031661837492,14.6031661837492,244.330575650818,0.0,1.0
2011-08-30,18.1,18.1,18.1,18.1,100,14.8159925967411,14.8159925967411,14.8159925967411,14.8159925967411,122.165287825409,0.0,1.0
2011-08-31,18.1,18.1,18.1,18.1,200,14.8159925967411,14.8159925967411,14.8159925967411,14.8159925967411,244.330575650817,0.0,1.0
2011-09-01,17.87,18.107,17.87,18.107,600,14.627723077556,14.8217225386293,14.627723077556,14.8217225386293,732.991726952451,0.0,1.0
2011-09-02,17.87,17.87,17.87,17.87,0,14.627723077556,14.627723077556,14.627723077556,14.627723077556,0,0.0,1.0
2011-09-06,17.3939,17.41,17.12,17.12,1300,14.2380051728428,14.2511840391858,14.0138007323871,14.0138007323871,1588.14874173031,0.0,1.0
2011-09-07,17.75,17.75,17.75,17.75,100,14.529495502329,14.529495502329,14.529495502329,14.529495502329,122.165287825408,0.0,1.0
2011-09-08,17.75,17.75,17.75,17.75,0,14.529495502329,14.529495502329,14.529495502329,14.529495502329,0,0.0,1.0
2011-09-09,17.75,17.75,17.75,17.75,0,14.529495502329,14.529495502329,14.529495502329,14.529495502329,0,0.0,1.0
2011-09-12,17.04,17.15,17.04,17.15,3300,13.9483156822358,14.0383576261939,13.9483156822358,14.0383576261939,4031.45449823849,0.0,1.0
2011-09-13,17.42,17.42,17.31,17.4,900,14.2593696704547,14.2593696704547,14.1693277264966,14.2429984079168,1099.48759042868,0.0,1.0
2011-09-14,17.49,17.49,17.38,17.38,200,14.3166690893371,14.3166690893371,14.226627145379,14.226627145379,244.330575650818,0.0,1.0
2011-09-15,17.49,17.49,17.49,17.49,0,14.3166690893371,14.3166690893371,14.3166690893371,14.3166690893371,0,0.0,1.0
2011-09-16,17.91,17.94,17.83,17.87,16100,14.6604656026316,14.6850224964384,14.5949805524803,14.627723077556,19668.6113398909,0.0,1.0
2011-09-19,17.91,17.91,17.91,17.91,0,14.6604656026316,14.6604656026316,14.6604656026316,14.6604656026316,0,0.0,1.0
2011-09-20,17.91,17.91,17.91,17.91,0,14.6604656026316,14.6604656026316,14.6604656026316,14.6604656026316,0,0.0,1.0
2011-09-21,17.4001,17.4001,17.4001,17.4001,400,14.2430802642295,14.2430802642295,14.2430802642295,14.2430802642295,488.661151301636,0.0,1.0
2011-09-22,16.635,16.77,16.1701,16.1701,1200,13.6167976158446,13.727303637975,13.2362476181527,13.2362476181527,1465.98345390491,0.0,1.0
2011-09-23,16.64,16.64,16.64,16.64,0,13.6208904314791,13.6208904314791,13.6208904314791,13.6208904314791,0,0.0,1.0
2011-09-26,16.9002,16.91,16.635,16.77,2800,13.8338805570963,13.8419024757399,13.6167976158446,13.727303637975,3420.62805911145,0.0,1.0
2011-09-27,17.17,17.49,17.17,17.44,1300,14.0547288887317,14.3166690893371,14.0547288887317,14.2757409329925,1588.14874173032,0.0,1.0
2011-09-28,17.17,17.17,17.17,17.17,0,14.0547288887317,14.0547288887317,14.0547288887317,14.0547288887317,0,0.0,1.0
2011-09-29,16.79,16.87,16.79,16.87,400,13.7436749005129,13.8091599506642,13.7436749005129,13.8091599506642,488.661151301634,0.0,1.0
2011-09-30,16.6796,16.6796,16.6796,16.6796,200,13.653305531304,13.653305531304,13.653305531304,13.653305531304,244.330575650818,0.0,1.0
2011-10-03,16.68,16.68,16.68,16.68,0,13.6536329565548,13.6536329565548,13.6536329565548,13.6536329565548,0,0.0,1.0
2011-10-04,15.8264,15.88,15.82,15.88,1900,12.95490747144,12.9987824550414,12.9496686674278,12.9987824550414,2321.14046868276,0.0,1.0
2011-10-05,16.62,16.62,16.39,16.43,2500,13.6045191689413,13.6045191689413,13.4162496497562,13.4489921748318,3054.13219563521,0.0,1.0
2011-10-06,16.844,16.844,16.844,16.844,100,13.787877309365,13.787877309365,13.787877309365,13.787877309365,122.165287825409,0.0,1.0
2011-10-07,16.84,16.84,16.84,16.84,0,13.7846030568575,13.7846030568575,13.7846030568575,13.7846030568575,0,0.0,1.0
2011-10-10,16.84,16.84,16.84,16.84,0,13.7846030568575,13.7846030568575,13.7846030568575,13.7846030568575,0,0.0,1.0
2011-10-11,17.393,17.42,17.32,17.32,2100,14.2372684660286,14.2593696704547,14.1775133577655,14.1775133577655,2565.47104433358,0.0,1.0
2011-10-12,17.61,17.61,17.61,17.61,100,14.4148966645641,14.4148966645641,14.4148966645641,14.4148966645641,122.165287825409,0.0,1.0
2011-10-13,17.61,17.61,17.61,17.61,0,14.4148966645641,14.4148966645641,14.4148966645641,14.4148966645641,0,0.0,1.0
2011-10-14,17.77,17.77,17.77,17.77,400,14.5458667648668,14.5458667648668,14.5458667648668,14.5458667648668,488.661151301635,0.0,1.0
2011-10-17,17.508,17.508,17.508,17.508,200,14.3314032256212,14.3314032256212,14.3314032256212,14.3314032256212,244.330575650817,0.0,1.0
2011-10-18,17.7,17.7,17.63,17.63,800,14.4885673459844,14.4885673459844,14.431267927102,14.431267927102,977.322302603269,0.0,1.0
2011-10-19,17.74,17.74,17.74,17.74,800,14.52130987106,14.52130987106,14.52130987106,14.52130987106,977.322302603273,0.0,1.0
2011-10-20,17.74,17.74,17.74,17.74,0,14.52130987106,14.52130987106,14.52130987106,14.52130987106,0,0.0,1.0
2011-10-21,17.74,17.74,17.74,17.74,0,14.52130987106,14.52130987106,14.52130987106,14.52130987106,0,0.0,1.0
2011-10-24,18.21,18.228,18.12,18.12,1900,14.9060345406992,14.9207686769832,14.8323638592789,14.8323638592789,2321.14046868276,0.0,1.0
2011-10-25,18.014,18.03,18.014,18.03,700,14.7455961678284,14.7586931778587,14.7455961678284,14.7586931778587,855.157014777861,0.0,1.0
2011-10-26,18.094,18.14,17.87,18.14,2500,14.8110812179797,14.8487351218168,14.627723077556,14.8487351218168,3054.13219563523,0.0,1.0
2011-10-27,18.09,18.09,18.09,18.09,0,14.8078069654722,14.8078069654722,14.8078069654722,14.8078069654722,0,0.0,1.0
2011-10-28,18.65,18.69,18.61,18.69,56900,15.2662023165316,15.2989448416072,15.2334597914559,15.2989448416072,69512.0487726574,0.0,1.0
2011-10-31,18.444,18.444,18.444,18.444,400,15.0975783123919,15.0975783123919,15.0975783123919,15.0975783123919,488.661151301634,0.0,1.0
2011-11-01,17.9,18.0,17.73,17.89,52900,14.6522799713627,14.7341362840519,14.5131242397911,14.6440943400938,64625.4372596414,0.0,1.0
2011-11-02,18.16,18.2,18.08,18.08,12700,14.8651063843546,14.8978489094303,14.7996213342032,14.7996213342032,15514.9915538269,0.0,1.0
2011-11-03,18.4056,18.43,18.0235,18.0235,500,15.0661454883192,15.0861184286154,14.7533725175339,14.7533725175339,610.826439127044,0.0,1.0
2011-11-04,18.41,18.41,18.41,18.41,0,15.0697471660775,15.0697471660775,15.0697471660775,15.0697471660775,0,0.0,1.0
2011-11-07,18.4,18.4,18.22,18.27,2300,15.0615615348086,15.0615615348086,14.9142201719681,14.9551483283127,2809.8016199844,0.0,1.0
2011-11-08,18.61,18.61,18.38,18.51,6300,15.2334597914559,15.2334597914559,15.0451902722708,15.1516034787667,7696.41313300075,0.0,1.0
2011-11-09,18.03,18.34,18.01,18.2,46200,14.7586931778587,15.0124477471951,14.7423219153208,14.8978489094303,56440.3629753387,0.0,1.0
2011-11-10,18.06,18.08,18.0,18.0,51000,14.7832500716654,14.7996213342032,14.7341362840519,14.7341362840519,62304.2967909585,0.0,1.0
2011-11-11,18.49,18.49,18.41,18.41,6000,15.1352322162289,15.1352322162289,15.0697471660775,15.0697471660775,7329.91726952451,0.0,1.0
2011-11-14,18.302,18.39,18.28,18.39,700,14.9813423483732,15.0533759035397,14.9633339595816,15.0533759035397,855.157014777863,0.0,1.0
2011-11-15,18.19,18.312,18.19,18.28,1400,14.8896632781613,14.9895279796421,14.8896632781613,14.9633339595816,1710.31402955573,0.0,1.0
2011-11-16,18.26,18.26,18.193,18.2225,1700,14.9469626970438,14.9469626970438,14.892118967542,14.9162665797853,2076.80989303194,0.0,1.0
2011-11-17,18.26,18.26,18.26,18.26,0,14.9469626970438,14.9469626970438,14.9469626970438,14.9469626970438,0,0.0,1.0
2011-11-18,17.71,17.82,17.71,17.82,400,14.4967529772533,14.5867949212114,14.4967529772533,14.5867949212114,488.661151301635,0.0,1.0
2011-11-21,17.3708,17.3708,17.3708,17.3708,300,14.2190963646116,14.2190963646116,14.2190963646116,14.2190963646116,366.495863476226,0.0,1.0
2011-11-22,17.524,17.524,17.524,17.524,300,14.3445002356514,14.3445002356514,14.3445002356514,14.3445002356514,366.495863476227,0.0,1.0
2011-11-23,17.1,17.31,17.1,17.31,3500,13.9974294698493,14.1693277264966,13.9974294698493,14.1693277264966,4275.78507388931,0.0,1.0
2011-11-25,17.1,17.1,17.1,17.1,0,13.9974294698493,13.9974294698493,13.9974294698493,13.9974294698493,0,0.0,1.0
2011-11-28,17.57,17.57,17.57,17.57,100,14.3821541394884,14.3821541394884,14.3821541394884,14.3821541394884,122.165287825409,0.0,1.0
2011-11-29,17.54,17.6,17.54,17.58,20400,14.3575972456817,14.4067110332952,14.3575972456817,14.3903397707574,24921.7187163834,0.0,1.0
2011-11-30,18.1495,18.1495,18.02,18.02,1200,14.8565114715222,14.8565114715222,14.7505075465897,14.7505075465897,1465.98345390491,0.0,1.0
2011-12-01,18.3,18.3,18.2,18.3,1100,14.9797052221194,14.9797052221194,14.8978489094303,14.9797052221194,1343.8181660795,0.0,1.0
2011-12-02,18.3,18.3,18.3,18.3,0,14.9797052221194,14.9797052221194,14.9797052221194,14.9797052221194,0,0.0,1.0
2011-12-05,18.404,18.404,18.404,18.404,300,15.0648357873162,15.0648357873162,15.0648357873162,15.0648357873162,366.495863476226,0.0,1.0
2011-12-06,18.4,18.4,18.4,18.4,0,15.0615615348086,15.0615615348086,15.0615615348086,15.0615615348086,0,0.0,1.0
2011-12-07,18.4,18.4,18.4,18.4,0,15.0615615348086,15.0615615348086,15.0615615348086,15.0615615348086,0,0.0,1.0
2011-12-08,18.4,18.4,18.4,18.4,0,15.0615615348086,15.0615615348086,15.0615615348086,15.0615615348086,0,0.0,1.0
2011-12-09,18.4,18.4,18.4,18.4,0,15.0615615348086,15.0615615348086,15.0615615348086,15.0615615348086,0,0.0,1.0
2011-12-12,18.0299,18.0299,18.0299,18.0299,100,14.758611321546,14.758611321546,14.758611321546,14.758611321546,122.165287825409,0.0,1.0
2011-12-13,17.76,17.76,17.76,17.76,1900,14.5376811335979,14.5376811335979,14.5376811335979,14.5376811335979,2321.14046868276,0.0,1.0
2011-12-14,17.5958,17.67,17.5635,17.57,12600,14.4032730681623,14.4640104521776,14.3768334791636,14.3821541394884,15392.8262660015,0.0,1.0
2011-12-15,17.69,17.71,17.69,17.71,500,14.4803817147155,14.4967529772533,14.4803817147155,14.4967529772533,610.826439127042,0.0,1.0
2011-12-16,17.69,17.91,17.69,17.8,2100,14.4803817147155,14.6604656026316,14.4803817147155,14.5704236586736,2565.47104433358,0.0,1.0
2011-12-19,17.65,17.75,17.65,17.75,800,14.4476391896398,14.529495502329,14.4476391896398,14.529495502329,977.322302603269,0.0,1.0
2011-12-20,18.02,18.0335,17.96,17.96,1400,14.7505075465897,14.7615581488028,14.7013937589762,14.7013937589762,1710.31402955573,0.0,1.0
2011-12-21,17.99,17.99,17.86,17.86,400,14.8344921234088,14.8344921234088,14.7272945705437,14.7272945705437,485.08570028122,0.1326,1.0
2011-12-22,17.99,17.99,17.99,17.99,0,14.8344921234088,14.8344921234088,14.8344921234088,14.8344921234088,0,0.0,1.0
2011-12-23,18.23,18.24,18.23,18.24,200,15.032395297929,15.040641263534,15.032395297929,15.040641263534,242.54285014061,0.0,1.0
2011-12-27,18.33,18.33,18.23,18.25,43600,15.1148549539791,15.1148549539791,15.032395297929,15.048887229139,52874.3413306528,0.0,1.0
2011-12-28,18.28,18.28,18.28,18.28,2100,15.0736251259541,15.0736251259541,15.0736251259541,15.0736251259541,2546.69992647639,0.0,1.0
2011-12-29,18.21,18.21,18.18,18.19,41100,15.015903366719,15.015903366719,14.991165469904,14.999411435509,49842.5557038953,0.0,1.0
2011-12-30,18.23,18.3,18.23,18.29,46300,15.032395297929,15.0901170571641,15.032395297929,15.0818710915591,56148.6698075512,0.0,1.0
2012-01-03,18.43,18.4445,18.42,18.42,1200,15.1973146100292,15.2092712601564,15.1890686444242,15.1890686444242,1455.25710084365,0.0,1.0
2012-01-04,18.3204,18.3204,18.32,18.32,400,15.1069388269983,15.1069388269983,15.1066089883741,15.1066089883741,485.085700281218,0.0,1.0
2012-01-05,18.32,18.32,18.32,18.32,0,15.1066089883741,15.1066089883741,15.1066089883741,15.1066089883741,0,0.0,1.0
2012-01-06,18.32,18.32,18.32,18.32,0,15.1066089883741,15.1066089883741,15.1066089883741,15.1066089883741,0,0.0,1.0
2012-01-09,18.32,18.32,18.32,18.32,0,15.1066089883741,15.1066089883741,15.1066089883741,15.1066089883741,0,0.0,1.0
2012-01-10,18.52,18.55,18.52,18.55,1000,15.2715283004742,15.2962661972893,15.2715283004742,15.2962661972893,1212.71425070305,0.0,1.0
2012-01-11,18.52,18.52,18.52,18.52,0,15.2715283004742,15.2715283004742,15.2715283004742,15.2715283004742,0,0.0,1.0
2012-01-12,18.48,18.48,18.48,18.48,200,15.2385444380542,15.2385444380542,15.2385444380542,15.2385444380542,242.54285014061,0.0,1.0
2012-01-13,18.48,18.48,18.48,18.48,0,15.2385444380542,15.2385444380542,15.2385444380542,15.2385444380542,0,0.0,1.0
2012-01-17,18.51,18.51,18.51,18.51,200,15.2632823348692,15.2632823348692,15.2632823348692,15.2632823348692,242.54285014061,0.0,1.0
2012-01-18,18.6,18.6,18.46,18.46,1000,15.3374960253143,15.3374960253143,15.2220525068442,15.2220525068442,1212.71425070305,0.0,1.0
2012-01-19,18.7,18.7,18.7,18.7,200,15.4199556813644,15.4199556813644,15.4199556813644,15.4199556813644,242.542850140609,0.0,1.0
2012-01-20,18.7,18.7,18.7,18.7,0,15.4199556813644,15.4199556813644,15.4199556813644,15.4199556813644,0,0.0,1.0
2012-01-23,18.74,18.77,18.7158,18.77,2700,15.4529395437844,15.4776774405994,15.4329843070203,15.4776774405994,3274.32847689823,0.0,1.0
2012-01-24,18.74,18.74,18.7399,18.7399,600,15.4529395437844,15.4529395437844,15.4528570841284,15.4528570841284,727.628550421829,0.0,1.0
2012-01-25,18.83,18.8301,18.83,18.8301,1000,15.5271532342295,15.5272356938855,15.5271532342295,15.5272356938855,1212.71425070305,0.0,1.0
2012-01-26,19.0,19.0,19.0,19.0,400,15.6673346495146,15.6673346495146,15.6673346495146,15.6673346495146,485.085700281219,0.0,1.0
2012-01-27,18.86,18.902,18.8,18.83,1200,15.5518911310445,15.5865241865855,15.5024153374145,15.5271532342295,1455.25710084366,0.0,1.0
2012-01-30,18.86,18.86,18.86,18.86,0,15.5518911310445,15.5518911310445,15.5518911310445,15.5518911310445,0,0.0,1.0
2012-01-31,18.6725,18.7593,18.6725,18.7593,600,15.3972792759506,15.4688542574021,15.3972792759506,15.4688542574021,727.628550421829,0.0,1.0
2012-02-01,19.037,19.037,18.95,18.95,200,15.6978447222531,15.6978447222531,15.6261048214896,15.6261048214896,242.54285014061,0.0,1.0
2012-02-02,18.95,19.0258,18.95,18.96,1400,15.6261048214896,15.6886092407755,15.6261048214896,15.6343507870946,1697.79995098426,0.0,1.0
2012-02-03,19.2301,19.2301,19.15,19.15,600,15.8570743180858,15.8570743180858,15.7910241335897,15.7910241335897,727.62855042183,0.0,1.0
2012-02-06,19.27,19.27,19.27,19.27,400,15.8899757208498,15.8899757208498,15.8899757208498,15.8899757208498,485.085700281219,0.0,1.0
2012-02-07,19.34,19.34,19.15,19.15,1600,15.9476974800849,15.9476974800849,15.7910241335897,15.7910241335897,1940.34280112487,0.0,1.0
2012-02-08,19.28,19.35,19.28,19.35,1900,15.8982216864548,15.9559434456899,15.8982216864548,15.9559434456899,2304.15707633579,0.0,1.0
2012-02-09,19.3205,19.35,19.28,19.28,800,15.9316178471551,15.9559434456899,15.8982216864548,15.8982216864548,970.171400562438,0.0,1.0
2012-02-10,19.14,19.14,19.14,19.14,400,15.7827781679847,15.7827781679847,15.7827781679847,15.7827781679847,485.085700281219,0.0,1.0
2012-02-13,19.29,19.36,19.29,19.36,900,15.9064676520598,15.9641894112949,15.9064676520598,15.9641894112949,1091.44282563274,0.0,1.0
2012-02-14,19.24,19.24,19.1601,19.1601,400,15.8652378240348,15.8652378240348,15.7993525588508,15.7993525588508,485.085700281219,0.0,1.0
2012-02-15,19.16,19.2625,19.16,19.25,400,15.7992700991947,15.8837912466461,15.7992700991947,15.8734837896398,485.08570028122,0.0,1.0
2012-02-16,19.4301,19.4301,19.21,19.21,2700,16.021993630186,16.021993630186,15.8404999272198,15.8404999272198,3274.32847689823,0.0,1.0
2012-02-17,19.48,19.49,19.48,19.49,700,16.063140998555,16.07138696416,16.063140998555,16.07138696416,848.899975492132,0.0,1.0
2012-02-21,19.5,19.5,19.5,19.5,400,16.079632929765,16.079632929765,16.079632929765,16.079632929765,485.085700281219,0.0,1.0
2012-02-22,19.3006,19.4299,19.3006,19.4299,2300,15.9152083756011,16.0218287108739,15.9152083756011,16.0218287108739,2789.24277661702,0.0,1.0
2012-02-23,19.4005,19.4005,19.39,19.39,1200,15.9975855719952,15.9975855719952,15.9889273081099,15.9889273081099,1455.25710084365,0.0,1.0
2012-02-24,19.4,19.4,19.4,19.4,0,15.9971732737149,15.9971732737149,15.9971732737149,15.9971732737149,0,0.0,1.0
2012-02-27,19.45,19.45,19.21,19.35,1000,16.03840310174,16.03840310174,15.8404999272198,15.9559434456899,1212.71425070304,0.0,1.0
2012-02-28,19.499,19.5091,19.477,19.5091,1100,16.0788083332045,16.0871367584656,16.0606672088735,16.0871367584656,1333.98567577335,0.0,1.0
2012-02-29,19.43,19.572,19.43,19.52,500,16.0219111705299,16.1390038821211,16.0219111705299,16.096124860975,606.357125351525,0.0,1.0
2012-03-01,19.43,19.43,19.43,19.43,0,16.0219111705299,16.0219111705299,16.0219111705299,16.0219111705299,0,0.0,1.0
2012-03-02,19.3825,19.501,19.3825,19.47,300,15.9827428339062,16.0804575263255,15.9827428339062,16.05489503295,363.814275210913,0.0,1.0
2012-03-05,19.1699,19.29,19.11,19.29,3600,15.8074336051437,15.9064676520598,15.7580402711697,15.9064676520598,4365.77130253097,0.0,1.0
2012-03-06,18.7499,18.7875,18.7499,18.77,1100,15.4611030497334,15.4921078804082,15.4611030497334,15.4776774405994,1333.98567577335,0.0,1.0
2012-03-07,19.0,19.0,18.91,18.92,2800,15.6673346495146,15.6673346495146,15.5931209590695,15.6013669246746,3395.59990196853,0.0,1.0
2012-03-08,19.214,19.214,19.17,19.17,1000,15.8437983134618,15.8437983134618,15.8075160647997,15.8075160647997,1212.71425070305,0.0,1.0
2012-03-09,19.452,19.452,19.17,19.17,500,16.040052294861,16.040052294861,15.8075160647997,15.8075160647997,606.357125351522,0.0,1.0
2012-03-12,19.25,19.27,19.25,19.27,1200,15.8734837896398,15.8899757208498,15.8734837896398,15.8899757208498,1455.25710084366,0.0,1.0
2012-03-13,19.59,19.59,19.5,19.5,900,16.1538466202101,16.1538466202101,16.079632929765,16.079632929765,1091.44282563274,0.0,1.0
2012-03-14,19.6599,19.7,19.6599,19.6799,1000,16.2114859197891,16.2445522418652,16.2114859197891,16.2279778509991,1212.71425070304,0.0,1.0
2012-03-15,19.7499,19.7499,19.7499,19.7499,300,16.2856996102341,16.2856996102341,16.2856996102341,16.2856996102341,363.814275210915,0.0,1.0
2012-03-16,19.75,19.75,19.75,19.75,0,16.2857820698902,16.2857820698902,16.2857820698902,16.2857820698902,0,0.0,1.0
2012-03-19,19.84,19.84,19.84,19.84,200,16.3599957603353,16.3599957603353,16.3599957603353,16.3599957603353,242.542850140609,0.0,1.0
2012-03-20,19.7612,19.7612,19.73,19.73,1000,16.2950175513678,16.2950175513678,16.2692901386802,16.2692901386802,1212.71425070305,0.0,1.0
2012-03-21,19.86,19.86,19.77,19.81,2100,16.3764876915453,16.3764876915453,16.3022740011002,16.3352578635202,2546.69992647639,0.0,1.0
2012-03-22,19.5601,19.6999,19.56,19.6999,1900,16.1291911830511,16.2444697822091,16.129108723395,16.2444697822091,2304.15707633579,0.0,1.0
2012-03-23,19.66,19.66,19.58,19.5908,900,16.2115683794451,16.2115683794451,16.1456006546051,16.1545062974585,1091.44282563274,0.0,1.0
2012-03-26,20.01,20.01,19.89,19.89,300,16.5001771756204,16.5001771756204,16.4012255883603,16.4012255883603,363.814275210914,0.0,1.0
2012-03-27,19.96,20.02,19.96,20.02,600,16.4589473475954,16.5084231412254,16.4589473475954,16.5084231412254,727.628550421826,0.0,1.0
2012-03-28,19.73,19.7999,19.73,19.7999,400,16.2692901386802,16.3269294382592,16.2692901386802,16.3269294382592,485.085700281218,0.0,1.0
2012-03-29,19.72,19.72,19.56,19.56,500,16.2610441730752,16.2610441730752,16.129108723395,16.129108723395,606.357125351522,0.0,1.0
2012-03-30,19.82,19.88,19.818,19.83,3300,16.3435038291252,16.3929796227553,16.3418546360042,16.3517497947303,4001.95702732007,0.0,1.0
2012-04-02,19.99,19.99,19.72,19.72,2400,16.4836852444104,16.4836852444104,16.2610441730752,16.2610441730752,2910.51420168731,0.0,1.0
2012-04-03,19.8,19.8913,19.7818,19.86,1300,16.3270118979152,16.402297563889,16.3120042405141,16.3764876915453,1576.52852591396,0.0,1.0
2012-04-04,19.6,19.6,19.6,19.6,900,16.1620925858151,16.1620925858151,16.1620925858151,16.1620925858151,1091.44282563274,0.0,1.0
2012-04-05,19.6,19.6,19.6,19.6,0,16.1620925858151,16.1620925858151,16.1620925858151,16.1620925858151,0,0.0,1.0
2012-04-09,19.31,19.33,19.24,19.24,1100,15.9229595832699,15.9394515144799,15.8652378240348,15.8652378240348,1333.98567577335,0.0,1.0
2012-04-10,18.856,19.2,18.856,19.2,400,15.5485927448025,15.8322539616148,15.5485927448025,15.8322539616148,485.085700281219,0.0,1.0
2012-04-11,19.02,19.11,18.99,19.11,28900,15.6838265807246,15.7580402711697,15.6590886839096,15.7580402711697,35047.4418453181,0.0,1.0
2012-04-12,19.33,19.33,19.33,19.33,500,15.9394515144799,15.9394515144799,15.9394515144799,15.9394515144799,606.357125351522,0.0,1.0
2012-04-13,19.33,19.33,19.33,19.33,0,15.9394515144799,15.9394515144799,15.9394515144799,15.9394515144799,0,0.0,1.0
2012-04-16,19.27,19.27,19.27,19.27,100,15.8899757208498,15.8899757208498,15.8899757208498,15.8899757208498,121.271425070305,0.0,1.0
2012-04-17,19.27,19.27,19.27,19.27,0,15.8899757208498,15.8899757208498,15.8899757208498,15.8899757208498,0,0.0,1.0
2012-04-18,19.49,19.49,19.49,19.49,100,16.07138696416,16.07138696416,16.07138696416,16.07138696416,121.271425070305,0.0,1.0
2012-04-19,19.44,19.44,19.44,19.44,500,16.030157136135,16.030157136135,16.030157136135,16.030157136135,606.357125351522,0.0,1.0
2012-04-20,19.52,19.52,19.52,19.52,100,16.096124860975,16.096124860975,16.096124860975,16.096124860975,121.271425070305,0.0,1.0
2012-04-23,19.07,19.07,19.07,19.07,300,15.7250564087497,15.7250564087497,15.7250564087497,15.7250564087497,363.814275210913,0.0,1.0
2012-04-24,19.0488,19.26,19.0488,19.26,3300,15.7075749616671,15.8817297552448,15.7075749616671,15.8817297552448,4001.95702732004,0.0,1.0
2012-04-25,19.368,19.368,19.368,19.368,100,15.9707861837789,15.9707861837789,15.9707861837789,15.9707861837789,121.271425070305,0.0,1.0
2012-04-26,19.56,19.56,19.56,19.56,300,16.129108723395,16.129108723395,16.129108723395,16.129108723395,363.814275210915,0.0,1.0
2012-04-27,19.59,19.59,19.59,19.59,1000,16.1538466202101,16.1538466202101,16.1538466202101,16.1538466202101,1212.71425070304,0.0,1.0
2012-04-30,19.5,19.59,19.48,19.59,1600,16.079632929765,16.1538466202101,16.063140998555,16.1538466202101,1940.34280112487,0.0,1.0
2012-05-01,19.71,19.71,19.71,19.71,100,16.2527982074702,16.2527982074702,16.2527982074702,16.2527982074702,121.271425070304,0.0,1.0
2012-05-02,19.48,19.48,19.48,19.48,100,16.063140998555,16.063140998555,16.063140998555,16.063140998555,121.271425070305,0.0,1.0
2012-05-03,19.3,19.4901,19.3,19.49,2600,15.9147136176648,16.071469423816,15.9147136176648,16.07138696416,3153.05705182793,0.0,1.0
2012-05-04,19.3,19.3,19.3,19.3,0,15.9147136176648,15.9147136176648,15.9147136176648,15.9147136176648,0,0.0,1.0
2012-05-07,19.3,19.3,19.3,19.3,0,15.9147136176648,15.9147136176648,15.9147136176648,15.9147136176648,0,0.0,1.0
2012-05-08,18.85,18.85,18.69,18.69,300,15.5436451654395,15.5436451654395,15.4117097157594,15.4117097157594,363.814275210914,0.0,1.0
2012-05-09,18.69,18.69,18.69,18.69,100,15.4117097157594,15.4117097157594,15.4117097157594,15.4117097157594,121.271425070305,0.0,1.0
2012-05-10,18.69,18.69,18.69,18.69,0,15.4117097157594,15.4117097157594,15.4117097157594,15.4117097157594,0,0.0,1.0
2012-05-11,18.798,18.92,18.77,18.9099,2200,15.5007661442935,15.6013669246746,15.4776774405994,15.5930384994135,2667.9713515467,0.0,1.0
2012-05-14,18.5663,18.6727,18.5663,18.6,1000,15.3097071212254,15.3974441952627,15.3097071212254,15.3374960253143,1212.71425070305,0.0,1.0
2012-05-15,18.37,18.6,18.37,18.44,21000,15.1478388163991,15.3374960253143,15.1478388163991,15.2055605756342,25466.999264764,0.0,1.0
2012-05-16,18.3301,18.56,18.3301,18.56,400,15.1149374136352,15.3045121628943,15.1149374136352,15.3045121628943,485.085700281217,0.0,1.0
2012-05-17,17.966,18.2,17.966,18.2,500,14.8147018059568,15.007657401114,14.8147018059568,15.007657401114,606.357125351524,0.0,1.0
2012-05-18,17.97,17.97,17.97,17.97,0,14.8180001921988,14.8180001921988,14.8180001921988,14.8180001921988,0,0.0,1.0
2012-05-21,17.8299,17.8299,17.66,17.66,2400,14.7024742140727,14.7024742140727,14.5623752584436,14.5623752584436,2910.51420168731,0.0,1.0
2012-05-22,17.97,17.97,17.97,17.97,600,14.8180001921988,14.8180001921988,14.8180001921988,14.8180001921988,727.628550421829,0.0,1.0
2012-05-23,17.96,17.96,17.78,17.78,200,14.8097542265938,14.8097542265938,14.6613268457037,14.6613268457037,242.54285014061,0.0,1.0
2012-05-24,18.02,18.02,17.9901,17.9901,600,14.8592300202239,14.8592300202239,14.8345745830649,14.8345745830649,727.628550421826,0.0,1.0
2012-05-25,18.09,18.09,18.0899,18.0899,800,14.9169517794589,14.9169517794589,14.9168693198029,14.9168693198029,970.171400562439,0.0,1.0
2012-05-29,18.26,18.34,18.18,18.34,700,15.057133194744,15.1231009195841,14.991165469904,15.1231009195841,848.899975492135,0.0,1.0
2012-05-30,17.94,17.99,17.94,17.99,900,14.7932622953838,14.8344921234088,14.7932622953838,14.8344921234088,1091.44282563274,0.0,1.0
2012-05-31,17.77,17.77,17.77,17.77,100,14.6530808800987,14.6530808800987,14.6530808800987,14.6530808800987,121.271425070304,0.0,1.0
2012-06-01,17.77,17.77,17.77,17.77,0,14.6530808800987,14.6530808800987,14.6530808800987,14.6530808800987,0,0.0,1.0
2012-06-04,17.11,17.18,16.97,17.17,139000,14.1088471501682,14.1665689094032,13.9934036316981,14.1583229437982,168567.280847723,0.0,1.0
2012-06-05,17.35,17.35,17.3,17.32,1100,14.3067503246883,14.3067503246883,14.2655204966633,14.2820124278733,1333.98567577336,0.0,1.0
2012-06-06,17.8,17.83,17.8,17.81,4100,14.6778187769137,14.7025566737287,14.6778187769137,14.6860647425187,4972.12842788249,0.0,1.0
2012-06-07,17.96,18.0,17.93,17.95,63300,14.8097542265938,14.8427380890138,14.7850163297788,14.8015082609888,76764.812069503,0.0,1.0
2012-06-08,17.8301,17.8301,17.67,17.76,1100,14.7026391333848,14.7026391333848,14.5706212240486,14.6448349144937,1333.98567577335,0.0,1.0
2012-06-11,17.7601,17.7601,17.7601,17.7601,900,14.6449173741497,14.6449173741497,14.6449173741497,14.6449173741497,1091.44282563274,0.0,1.0
2012-06-12,17.73,17.73,17.73,17.73,300,14.6200970176786,14.6200970176786,14.6200970176786,14.6200970176786,363.814275210915,0.0,1.0
2012-06-13,17.8,17.8,17.8,17.8,300,14.6778187769137,14.6778187769137,14.6778187769137,14.6778187769137,363.814275210914,0.0,1.0
2012-06-14,17.86,17.86,17.86,17.86,100,14.7272945705437,14.7272945705437,14.7272945705437,14.7272945705437,121.271425070305,0.0,1.0
2012-06-15,17.86,17.86,17.86,17.86,0,14.7272945705437,14.7272945705437,14.7272945705437,14.7272945705437,0,0.0,1.0
2012-06-18,17.86,17.86,17.86,17.86,0,14.7272945705437,14.7272945705437,14.7272945705437,14.7272945705437,0,0.0,1.0
2012-06-19,18.4699,18.4699,18.4699,18.4699,200,15.2302160127932,15.2302160127932,15.2302160127932,15.2302160127932,242.542850140609,0.0,1.0
2012-06-20,18.3701,18.4,18.3701,18.3899,7100,15.1479212760552,15.1725767132142,15.1479212760552,15.1642482879531,8610.27117999162,0.0,1.0
2012-06-21,18.01,18.0301,18.01,18.03,2300,14.9465547959809,14.9632358482518,14.9465547959809,14.963152857942,2771.40789736633,0.1159,1.0
2012-06-22,18.01,18.01,18.01,18.01,0,14.9465547959809,14.9465547959809,14.9465547959809,14.9465547959809,0,0.0,1.0
2012-06-25,18.01,18.01,18.01,18.01,0,14.9465547959809,14.9465547959809,14.9465547959809,14.9465547959809,0,0.0,1.0
2012-06-26,17.5164,17.6,17.5,17.6,800,14.5369146267807,14.6062945257781,14.5233042159725,14.6062945257781,963.967964301329,0.0,1.0
2012-06-27,17.84,17.84,17.84,17.84,300,14.8054712693114,14.8054712693114,14.8054712693114,14.8054712693114,361.487986613,0.0,1.0
2012-06-28,17.6999,17.6999,17.6999,17.6999,600,14.6892018452739,14.6892018452739,14.6892018452739,14.6892018452739,722.975973225996,0.0,1.0
2012-06-29,18.29,18.29,18.2767,18.2767,1300,15.1789276634365,15.1789276634365,15.1678899522323,15.1678899522323,1566.44794198966,0.0,1.0
2012-07-02,18.29,18.29,18.29,18.29,0,15.1789276634365,15.1789276634365,15.1789276634365,15.1789276634365,0,0.0,1.0
2012-07-03,18.29,18.29,18.29,18.29,0,15.1789276634365,15.1789276634365,15.1789276634365,15.1789276634365,0,0.0,1.0
2012-07-05,18.29,18.29,18.29,18.29,0,15.1789276634365,15.1789276634365,15.1789276634365,15.1789276634365,0,0.0,1.0
2012-07-06,18.28,18.332,18.22,18.31,1200,15.1706286324559,15.2137835935548,15.1208344465726,15.1955257253976,1445.951946452,0.0,1.0
2012-07-09,18.28,18.28,18.28,18.28,0,15.1706286324559,15.1706286324559,15.1706286324559,15.1706286324559,0,0.0,1.0
2012-07-10,17.9899,17.9899,17.9899,17.9899,200,14.92987374371,14.92987374371,14.92987374371,14.92987374371,240.991991075332,0.0,1.0
2012-07-11,17.95,18.04,17.95,18.04,2300,14.8967606100976,14.9714518889226,14.8967606100976,14.9714518889226,2771.40789736632,0.0,1.0
2012-07-12,17.93,17.93,17.67,17.67,2600,14.8801625481364,14.8801625481364,14.664387742642,14.664387742642,3132.89588397934,0.0,1.0
2012-07-13,17.93,17.93,17.93,17.93,0,14.8801625481364,14.8801625481364,14.8801625481364,14.8801625481364,0,0.0,1.0
2012-07-16,17.93,17.93,17.93,17.93,0,14.8801625481364,14.8801625481364,14.8801625481364,14.8801625481364,0,0.0,1.0
2012-07-17,18.19,18.19,18.0599,18.0599,700,15.0959373536309,15.0959373536309,14.9879669605739,14.9879669605739,843.471968763665,0.0,1.0
2012-07-18,18.35,18.4,18.33,18.4,4600,15.2287218493198,15.2702170042226,15.2121237873587,15.2702170042226,5542.81579473265,0.0,1.0
2012-07-19,18.36,18.39,18.36,18.39,300,15.2370208803003,15.261917973242,15.2370208803003,15.261917973242,361.487986613,0.0,1.0
2012-07-20,18.36,18.36,18.36,18.36,0,15.2370208803003,15.2370208803003,15.2370208803003,15.2370208803003,0,0.0,1.0
2012-07-23,17.87,17.8908,17.87,17.8908,300,14.8303683622531,14.8476303466927,14.8303683622531,14.8476303466927,361.487986613,0.0,1.0
2012-07-24,17.63,17.75,17.63,17.75,700,14.6311916187198,14.7307799904864,14.6311916187198,14.7307799904864,843.471968763663,0.0,1.0
2012-07-25,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-07-26,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-07-27,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-07-30,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-07-31,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-08-01,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-08-02,17.63,17.63,17.63,17.63,0,14.6311916187198,14.6311916187198,14.6311916187198,14.6311916187198,0,0.0,1.0
2012-08-03,18.59,18.59,18.53,18.53,1400,15.4278985928531,15.4278985928531,15.3781044069698,15.3781044069698,1686.94393752733,0.0,1.0
2012-08-06,18.59,18.59,18.59,18.59,0,15.4278985928531,15.4278985928531,15.4278985928531,15.4278985928531,0,0.0,1.0
2012-08-07,18.9703,18.9703,18.9,18.91,1100,15.7435107410437,15.7435107410437,15.6851685532504,15.6934675842309,1325.45595091433,0.0,1.0
2012-08-08,18.9498,18.97,18.9498,18.97,800,15.7264977275335,15.7432617701142,15.7264977275335,15.7432617701142,963.967964301333,0.0,1.0
2012-08-09,18.95,18.95,18.95,18.95,0,15.7266637081531,15.7266637081531,15.7266637081531,15.7266637081531,0,0.0,1.0
2012-08-10,18.95,18.95,18.95,18.95,0,15.7266637081531,15.7266637081531,15.7266637081531,15.7266637081531,0,0.0,1.0
2012-08-13,18.97,18.97,18.97,18.97,1100,15.7432617701142,15.7432617701142,15.7432617701142,15.7432617701142,1325.45595091433,0.0,1.0
2012-08-14,19.03,19.03,19.02,19.02,1300,15.7930559559976,15.7930559559976,15.784756925017,15.784756925017,1566.44794198966,0.0,1.0
2012-08-15,19.12,19.12,19.12,19.12,1000,15.8677472348226,15.8677472348226,15.8677472348226,15.8677472348226,1204.95995537666,0.0,1.0
2012-08-16,19.1917,19.1917,19.18,19.18,500,15.9272512869532,15.9272512869532,15.9175414207059,15.9175414207059,602.479977688331,0.0,1.0
2012-08-17,19.2201,19.2201,19.17,19.22,1800,15.9508205349379,15.9508205349379,15.9092423897254,15.9507375446281,2168.927919678,0.0,1.0
2012-08-20,19.25,19.258,19.25,19.258,1000,15.9756346375698,15.9822738623542,15.9756346375698,15.9822738623542,1204.95995537666,0.0,1.0
2012-08-21,19.25,19.25,19.25,19.25,0,15.9756346375698,15.9756346375698,15.9756346375698,15.9756346375698,0,0.0,1.0
2012-08-22,19.25,19.25,19.25,19.25,0,15.9756346375698,15.9756346375698,15.9756346375698,15.9756346375698,0,0.0,1.0
2012-08-23,19.07,19.1799,19.07,19.1799,700,15.8262520799198,15.9174584303961,15.8262520799198,15.9174584303961,843.471968763665,0.0,1.0
2012-08-24,19.07,19.07,19.07,19.07,900,15.8262520799198,15.8262520799198,15.8262520799198,15.8262520799198,1084.463959839,0.0,1.0
2012-08-27,19.07,19.07,19.07,19.07,0,15.8262520799198,15.8262520799198,15.8262520799198,15.8262520799198,0,0.0,1.0
2012-08-28,19.2299,19.2299,19.2299,19.2299,100,15.9589535852989,15.9589535852989,15.9589535852989,15.9589535852989,120.495995537666,0.0,1.0
2012-08-29,19.23,19.23,19.23,19.23,0,15.9590365756087,15.9590365756087,15.9590365756087,15.9590365756087,0,0.0,1.0
2012-08-30,19.05,19.05,19.0199,19.0199,300,15.8096540179587,15.8096540179587,15.7846739347072,15.7846739347072,361.487986612999,0.0,1.0
2012-08-31,19.1,19.1,19.02,19.05,1100,15.8511491728615,15.8511491728615,15.784756925017,15.8096540179587,1325.45595091433,0.0,1.0
2012-09-04,18.96,18.96,18.96,18.96,400,15.7349627391337,15.7349627391337,15.7349627391337,15.7349627391337,481.983982150665,0.0,1.0
2012-09-05,19.09,19.09,19.09,19.09,400,15.8428501418809,15.8428501418809,15.8428501418809,15.8428501418809,481.983982150666,0.0,1.0
2012-09-06,19.4425,19.45,19.4425,19.45,500,16.1353909839455,16.1416152571809,16.1353909839455,16.1416152571809,602.479977688332,0.0,1.0
2012-09-07,19.602,19.602,19.55,19.55,400,16.2677605280854,16.2677605280854,16.2246055669865,16.2246055669865,481.983982150665,0.0,1.0
2012-09-10,19.64,19.69,19.6,19.62,2100,16.2992968458115,16.3407920007143,16.2661007218893,16.2826987838504,2530.41590629099,0.0,1.0
2012-09-11,19.6,19.6002,19.6,19.6002,300,16.2661007218893,16.2662667025089,16.2661007218893,16.2662667025089,361.487986612998,0.0,1.0
2012-09-12,19.688,19.688,19.688,19.688,300,16.3391321945181,16.3391321945181,16.3391321945181,16.3391321945181,361.487986613,0.0,1.0
2012-09-13,19.69,19.69,19.69,19.69,0,16.3407920007143,16.3407920007143,16.3407920007143,16.3407920007143,0,0.0,1.0
2012-09-14,20.15,20.1617,20.15,20.1617,300,16.7225474258198,16.7322572920671,16.7225474258198,16.7322572920671,361.487986613,0.0,1.0
2012-09-17,20.02,20.2,20.02,20.2,6700,16.6146600230726,16.7640425807226,16.6146600230726,16.7640425807226,8073.23170102365,0.0,1.0
2012-09-18,20.02,20.02,20.02,20.02,0,16.6146600230726,16.6146600230726,16.6146600230726,16.6146600230726,0,0.0,1.0
2012-09-19,19.92,19.92,19.92,19.92,1800,16.531669713267,16.531669713267,16.531669713267,16.531669713267,2168.927919678,0.0,1.0
2012-09-20,19.79,19.79,19.7,19.78,4100,16.4237823105198,16.4237823105198,16.3490910316948,16.4154832795393,4940.33581704433,0.0,1.0
2012-09-21,19.79,19.79,19.79,19.79,0,16.4791368471601,16.4791368471601,16.4791368471601,16.4791368471601,0,0.0667,1.0
2012-09-24,19.79,19.79,19.79,19.79,0,16.4791368471601,16.4791368471601,16.4791368471601,16.4791368471601,0,0.0,1.0
2012-09-25,19.45,19.68,19.45,19.68,1000,16.1960187810644,16.3875398257762,16.1960187810644,16.3875398257762,1200.91241328641,0.0,1.0
2012-09-26,19.31,19.43,19.22,19.43,500,16.0794407538485,16.1793647771764,16.0044977363526,16.1793647771764,600.456206643203,0.0,1.0
2012-09-27,19.4,19.49,19.4,19.41,300,16.1543837713444,16.2293267888404,16.1543837713444,16.1627107732884,360.273723985923,0.0,1.0
2012-09-28,19.4,19.4,19.4,19.4,0,16.1543837713444,16.1543837713444,16.1543837713444,16.1543837713444,0,0.0,1.0
2012-10-01,19.55,19.6,19.55,19.6,200,16.2792888005043,16.3209238102243,16.2792888005043,16.3209238102243,240.182482657281,0.0,1.0
2012-10-02,19.59,19.59,19.59,19.59,200,16.3125968082803,16.3125968082803,16.3125968082803,16.3125968082803,240.182482657281,0.0,1.0
2012-10-03,19.59,19.59,19.59,19.59,0,16.3125968082803,16.3125968082803,16.3125968082803,16.3125968082803,0,0.0,1.0
2012-10-04,19.59,19.59,19.59,19.59,0,16.3125968082803,16.3125968082803,16.3125968082803,16.3125968082803,0,0.0,1.0
2012-10-05,19.91,19.97,19.9,19.9,2800,16.579060870488,16.629022882152,16.570733868544,16.570733868544,3362.55475720194,0.0,1.0
2012-10-08,19.91,19.91,19.91,19.91,0,16.579060870488,16.579060870488,16.579060870488,16.579060870488,0,0.0,1.0
2012-10-09,19.91,19.91,19.91,19.91,0,16.579060870488,16.579060870488,16.579060870488,16.579060870488,0,0.0,1.0
2012-10-10,19.4001,19.4001,19.4001,19.4001,300,16.1544670413639,16.1544670413639,16.1544670413639,16.1544670413639,360.273723985921,0.0,1.0
2012-10-11,19.4,19.4,19.4,19.4,0,16.1543837713444,16.1543837713444,16.1543837713444,16.1543837713444,0,0.0,1.0
2012-10-12,19.46,19.52,19.43,19.52,1200,16.2043457830084,16.2543077946723,16.1793647771764,16.2543077946723,1441.09489594369,0.0,1.0
2012-10-15,19.51,19.54,19.39,19.4,2400,16.2459807927283,16.2709617985603,16.1460567694004,16.1543837713444,2882.18979188738,0.0,1.0
2012-10-16,19.51,19.51,19.51,19.51,0,16.2459807927283,16.2459807927283,16.2459807927283,16.2459807927283,0,0.0,1.0
2012-10-17,19.98,19.98,19.78,19.82,1600,16.637349884096,16.637349884096,16.4708098452161,16.5041178529921,1921.45986125825,0.0,1.0
2012-10-18,19.86,19.86,19.86,19.86,200,16.5374258607681,16.5374258607681,16.5374258607681,16.5374258607681,240.182482657281,0.0,1.0
2012-10-19,19.71,19.71,19.71,19.71,300,16.4125208316082,16.4125208316082,16.4125208316082,16.4125208316082,360.273723985922,0.0,1.0
2012-10-22,19.71,19.71,19.71,19.71,0,16.4125208316082,16.4125208316082,16.4125208316082,16.4125208316082,0,0.0,1.0
2012-10-23,19.28,19.28,19.22,19.22,1400,16.0544597480165,16.0544597480165,16.0044977363526,16.0044977363526,1681.27737860097,0.0,1.0
2012-10-24,19.28,19.28,19.28,19.28,0,16.0544597480165,16.0544597480165,16.0544597480165,16.0544597480165,0,0.0,1.0
2012-10-25,19.28,19.28,19.28,19.28,0,16.0544597480165,16.0544597480165,16.0544597480165,16.0544597480165,0,0.0,1.0
2012-10-26,19.28,19.28,19.28,19.28,0,16.0544597480165,16.0544597480165,16.0544597480165,16.0544597480165,0,0.0,1.0
2012-10-31,19.28,19.28,19.28,19.28,0,16.0544597480165,16.0544597480165,16.0544597480165,16.0544597480165,0,0.0,1.0
2012-11-01,19.48,19.48,19.48,19.48,1200,16.2209997868964,16.2209997868964,16.2209997868964,16.2209997868964,1441.09489594368,0.0,1.0
2012-11-02,19.2328,19.51,19.2328,19.51,4600,16.0151562988409,16.2459807927283,16.0151562988409,16.2459807927283,5524.19710111746,0.0,1.0
2012-11-05,19.11,19.11,19.11,19.11,2200,15.9129007149687,15.9129007149687,15.9129007149687,15.9129007149687,2642.00730923009,0.0,1.0
2012-11-06,19.45,19.45,19.33,19.33,800,16.1960187810644,16.1960187810644,16.0960947577365,16.0960947577365,960.729930629125,0.0,1.0
2012-11-07,19.45,19.45,19.45,19.45,0,16.1960187810644,16.1960187810644,16.1960187810644,16.1960187810644,0,0.0,1.0
2012-11-08,18.804,18.804,18.77,18.77,1000,15.6580944554825,15.6580944554825,15.6297826488729,15.6297826488729,1200.91241328641,0.0,1.0
2012-11-09,18.77,18.77,18.65,18.65,400,15.6297826488729,15.6297826488729,15.529858625545,15.529858625545,480.364965314564,0.0,1.0
2012-11-12,18.74,18.78,18.69,18.69,36800,15.604801643041,15.6381096508169,15.563166633321,15.563166633321,44193.5768089396,0.0,1.0
2012-11-13,18.741,18.8299,18.62,18.62,3800,15.6056343432354,15.6796613905175,15.5048776197131,15.5048776197131,4563.46717048833,0.0,1.0
2012-11-14,18.74,18.74,18.74,18.74,0,15.604801643041,15.604801643041,15.604801643041,15.604801643041,0,0.0,1.0
2012-11-15,18.74,18.74,18.74,18.74,0,15.604801643041,15.604801643041,15.604801643041,15.604801643041,0,0.0,1.0
2012-11-16,18.74,18.74,18.74,18.74,0,15.604801643041,15.604801643041,15.604801643041,15.604801643041,0,0.0,1.0
2012-11-19,18.74,18.74,18.74,18.74,0,15.604801643041,15.604801643041,15.604801643041,15.604801643041,0,0.0,1.0
2012-11-20,18.85,18.9,18.75,18.81,20600,15.6963986644249,15.7380336741448,15.613128644985,15.6630906566489,24738.7957136999,0.0,1.0
2012-11-21,18.86,18.86,18.86,18.86,600,15.7047256663689,15.7047256663689,15.7047256663689,15.7047256663689,720.547447971842,0.0,1.0
2012-11-23,19.09,19.09,19.07,19.07,2000,15.8962467110807,15.8962467110807,15.8795927071927,15.8795927071927,2401.82482657281,0.0,1.0
2012-11-26,19.15,19.15,19.1,19.11,22100,15.9462087227446,15.9462087227446,15.9045737130247,15.9129007149687,26540.1643336296,0.0,1.0
2012-11-27,19.16,19.16,19.14,19.14,1600,15.9545357246886,15.9545357246886,15.9378817208006,15.9378817208006,1921.45986125825,0.0,1.0
2012-11-28,19.16,19.16,19.16,19.16,0,15.9545357246886,15.9545357246886,15.9545357246886,15.9545357246886,0,0.0,1.0
2012-11-29,19.16,19.16,19.16,19.16,0,15.9545357246886,15.9545357246886,15.9545357246886,15.9545357246886,0,0.0,1.0
2012-11-30,19.2801,19.2801,19.2801,19.2801,300,16.054543018036,16.054543018036,16.054543018036,16.054543018036,360.273723985921,0.0,1.0
2012-12-03,19.25,19.38,19.25,19.38,1600,16.0294787421846,16.1377297674564,16.0294787421846,16.1377297674564,1921.45986125824,0.0,1.0
2012-12-04,19.25,19.25,19.25,19.25,0,16.0294787421846,16.0294787421846,16.0294787421846,16.0294787421846,0,0.0,1.0
2012-12-05,19.31,19.3215,19.3,19.3,300,16.0794407538485,16.0890168060841,16.0711137519045,16.0711137519045,360.273723985922,0.0,1.0
2012-12-06,19.26,19.31,19.26,19.27,5600,16.0378057441285,16.0794407538485,16.0378057441285,16.0461327460725,6725.10951440389,0.0,1.0
2012-12-07,19.31,19.369,19.31,19.369,1300,16.0794407538485,16.1285700653181,16.0794407538485,16.1285700653181,1561.18613727233,0.0,1.0
2012-12-10,19.4999,19.4999,19.4999,19.4999,500,16.2375705207649,16.2375705207649,16.2375705207649,16.2375705207649,600.456206643204,0.0,1.0
2012-12-11,19.51,19.51,19.51,19.51,600,16.2459807927283,16.2459807927283,16.2459807927283,16.2459807927283,720.547447971846,0.0,1.0
2012-12-12,19.51,19.51,19.51,19.51,0,16.2459807927283,16.2459807927283,16.2459807927283,16.2459807927283,0,0.0,1.0
2012-12-13,19.3341,19.3341,19.3341,19.3341,100,16.0995088285335,16.0995088285335,16.0995088285335,16.0995088285335,120.091241328641,0.0,1.0
2012-12-14,19.33,19.33,19.33,19.33,0,16.0960947577365,16.0960947577365,16.0960947577365,16.0960947577365,0,0.0,1.0
2012-12-17,19.4728,19.52,19.3701,19.3701,900,16.2150043454967,16.2543077946723,16.1294860355319,16.1294860355319,1080.82117195777,0.0,1.0
2012-12-18,19.78,19.78,19.72,19.7399,700,16.4708098452161,16.4708098452161,16.4208478335522,16.4374185674207,840.638689300486,0.0,1.0
2012-12-19,19.67,19.84,19.67,19.7501,7200,16.3792128238322,16.5207718568801,16.3792128238322,16.4459121094036,8646.56937566213,0.0,1.0
2012-12-20,19.67,19.67,19.67,19.67,0,16.3792128238322,16.3792128238322,16.3792128238322,16.3792128238322,0,0.0,1.0
2012-12-21,19.67,19.67,19.67,19.67,0,16.5599920360363,16.5599920360363,16.5599920360363,16.5599920360363,0,0.2171,1.0
2012-12-24,19.2601,19.2601,19.26,19.26,400,16.2149009971155,16.2149009971155,16.2148168080355,16.2148168080355,475.121001440002,0.0,1.0
2012-12-26,19.26,19.26,19.26,19.26,0,16.2148168080355,16.2148168080355,16.2148168080355,16.2148168080355,0,0.0,1.0
2012-12-27,19.26,19.26,19.26,19.26,0,16.2148168080355,16.2148168080355,16.2148168080355,16.2148168080355,0,0.0,1.0
2012-12-28,19.26,19.26,19.26,19.26,0,16.2148168080355,16.2148168080355,16.2148168080355,16.2148168080355,0,0.0,1.0
2012-12-31,18.8961,18.8961,18.8961,18.8961,100,15.9084527459149,15.9084527459149,15.9084527459149,15.9084527459149,118.78025036,0.0,1.0
2013-01-02,18.9,18.9,18.9,18.9,0,15.9117361200349,15.9117361200349,15.9117361200349,15.9117361200349,0,0.0,1.0
2013-01-03,18.9,18.9,18.9,18.9,0,15.9117361200349,15.9117361200349,15.9117361200349,15.9117361200349,0,0.0,1.0
2013-01-04,18.9,18.9,18.9,18.9,0,15.9117361200349,15.9117361200349,15.9117361200349,15.9117361200349,0,0.0,1.0
2013-01-07,18.9,18.9,18.9,18.9,0,15.9117361200349,15.9117361200349,15.9117361200349,15.9117361200349,0,0.0,1.0
2013-01-08,19.67,19.67,19.67,19.67,200,16.5599920360363,16.5599920360363,16.5599920360363,16.5599920360363,237.56050072,0.0,1.0
2013-01-09,19.67,19.67,19.67,19.67,0,16.5599920360363,16.5599920360363,16.5599920360363,16.5599920360363,0,0.0,1.0
2013-01-10,19.88,19.8801,19.88,19.8801,700,16.7367891040367,16.7368732931167,16.7367891040367,16.7368732931167,831.46175252,0.0,1.0
2013-01-11,19.88,19.88,19.88,19.88,0,16.7367891040367,16.7367891040367,16.7367891040367,16.7367891040367,0,0.0,1.0
2013-01-14,19.88,19.88,19.88,19.88,0,16.7367891040367,16.7367891040367,16.7367891040367,16.7367891040367,0,0.0,1.0
2013-01-15,19.88,19.88,19.88,19.88,0,16.7367891040367,16.7367891040367,16.7367891040367,16.7367891040367,0,0.0,1.0
2013-01-16,20.026,20.026,20.01,20.01,900,16.8597051608369,16.8597051608369,16.8462349080369,16.8462349080369,1069.02225324,0.0,1.0
2013-01-17,20.03,20.03,20.03,20.03,0,16.8630727240369,16.8630727240369,16.8630727240369,16.8630727240369,0,0.0,1.0
2013-01-18,20.13,20.13,20.13,20.13,100,16.9472618040371,16.9472618040371,16.9472618040371,16.9472618040371,118.78025036,0.0,1.0
2013-01-22,20.33,20.33,20.28,20.3199,1200,17.1156399640375,17.1156399640375,17.0735454240374,17.1071368669575,1425.36300432,0.0,1.0
2013-01-23,20.378,20.378,20.378,20.378,200,17.1560507224376,17.1560507224376,17.1560507224376,17.1560507224376,237.56050072,0.0,1.0
2013-01-24,20.52,20.52,20.52,20.52,400,17.2755992160379,17.2755992160379,17.2755992160379,17.2755992160379,475.12100144,0.0,1.0
2013-01-25,20.5,20.52,20.5,20.52,1700,17.2587614000378,17.2755992160379,17.2587614000378,17.2755992160379,2019.26425612001,0.0,1.0
2013-01-28,20.46,20.46,20.46,20.46,700,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,831.461752520004,0.0,1.0
2013-01-29,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-01-30,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-01-31,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-02-01,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-02-04,20.55,20.592,20.55,20.57,4500,17.3008559400379,17.336215353638,17.3008559400379,17.3176937560379,5345.11126620001,0.0,1.0
2013-02-05,20.66,20.66,20.66,20.66,1400,17.3934639280381,17.3934639280381,17.3934639280381,17.3934639280381,1662.92350504,0.0,1.0
2013-02-06,20.66,20.66,20.66,20.66,0,17.3934639280381,17.3934639280381,17.3934639280381,17.3934639280381,0,0.0,1.0
2013-02-07,20.64,20.64,20.64,20.64,200,17.3766261120381,17.3766261120381,17.3766261120381,17.3766261120381,237.56050072,0.0,1.0
2013-02-08,20.75,20.77,20.74,20.77,2500,17.4692341000383,17.4860719160383,17.4608151920383,17.4860719160383,2969.506259,0.0,1.0
2013-02-11,20.7991,20.7991,20.75,20.75,1000,17.5105709383184,17.5105709383184,17.4692341000383,17.4692341000383,1187.8025036,0.0,1.0
2013-02-12,20.8,20.8,20.8,20.8,0,17.5113286400384,17.5113286400384,17.5113286400384,17.5113286400384,0,0.0,1.0
2013-02-13,20.8,20.8,20.8,20.8,0,17.5113286400384,17.5113286400384,17.5113286400384,17.5113286400384,0,0.0,1.0
2013-02-14,20.8,20.8,20.8,20.8,0,17.5113286400384,17.5113286400384,17.5113286400384,17.5113286400384,0,0.0,1.0
2013-02-15,20.8,20.8,20.8,20.8,0,17.5113286400384,17.5113286400384,17.5113286400384,17.5113286400384,0,0.0,1.0
2013-02-19,21.066,21.13,21.0532,21.106,1500,17.7352715928389,17.789152604039,17.7244953905988,17.7689472248389,1781.7037554,0.0,1.0
2013-02-20,20.69,20.876,20.69,20.86,4400,17.4187206520382,17.5753123408385,17.4187206520382,17.5618420880385,5226.33101584,0.0,1.0
2013-02-21,20.5971,20.5971,20.56,20.56,200,17.340508996718,17.340508996718,17.3092748480379,17.3092748480379,237.56050072,0.0,1.0
2013-02-22,20.6,20.6,20.6,20.6,0,17.342950480038,17.342950480038,17.342950480038,17.342950480038,0,0.0,1.0
2013-02-25,20.559,20.93,20.55,20.93,2400,17.3084329572379,17.6207744440386,17.3008559400379,17.6207744440386,2850.72600864001,0.0,1.0
2013-02-26,20.46,20.46,20.46,20.46,100,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,118.780250360001,0.0,1.0
2013-02-27,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-02-28,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-03-01,20.46,20.46,20.46,20.46,0,17.2250857680377,17.2250857680377,17.2250857680377,17.2250857680377,0,0.0,1.0
2013-03-04,20.8468,20.86,20.7442,20.7442,700,17.5507291294785,17.5618420880385,17.4643511333983,17.4643511333983,831.46175252,0.0,1.0
2013-03-05,20.85,20.85,20.85,20.85,0,17.5534231800385,17.5534231800385,17.5534231800385,17.5534231800385,0,0.0,1.0
2013-03-06,20.85,20.85,20.85,20.85,0,17.5534231800385,17.5534231800385,17.5534231800385,17.5534231800385,0,0.0,1.0
2013-03-07,21.2,21.2,21.2,21.2,200,17.8480849600391,17.8480849600391,17.8480849600391,17.8480849600391,237.560500720001,0.0,1.0
2013-03-08,21.2,21.2,21.2,21.2,0,17.8480849600391,17.8480849600391,17.8480849600391,17.8480849600391,0,0.0,1.0
2013-03-11,21.2,21.2,21.2,21.2,0,17.8480849600391,17.8480849600391,17.8480849600391,17.8480849600391,0,0.0,1.0
2013-03-12,21.38,21.45,21.38,21.45,18400,17.9996253040394,18.0585576600396,17.9996253040394,18.0585576600396,21855.5660662401,0.0,1.0
2013-03-13,21.38,21.38,21.38,21.38,0,17.9996253040394,17.9996253040394,17.9996253040394,17.9996253040394,0,0.0,1.0
2013-03-14,21.38,21.38,21.38,21.38,0,17.9996253040394,17.9996253040394,17.9996253040394,17.9996253040394,0,0.0,1.0
2013-03-15,21.56,21.7,21.56,21.62,800,18.1511656480398,18.26903036004,18.1511656480398,18.2016790960399,950.24200288,0.0,1.0
2013-03-18,21.48,21.48,21.48,21.48,300,18.0838143840396,18.0838143840396,18.0838143840396,18.0838143840396,356.340751080001,0.0,1.0
2013-03-19,21.48,21.48,21.48,21.48,0,18.0838143840396,18.0838143840396,18.0838143840396,18.0838143840396,0,0.0,1.0
2013-03-20,21.664,21.664,21.664,21.664,100,18.23872229124,18.23872229124,18.23872229124,18.23872229124,118.78025036,0.0,1.0
2013-03-21,21.39,21.45,21.39,21.4,1500,18.0487075376795,18.0993350483042,18.0487075376795,18.057145456117,1777.68961755392,0.0483,1.0
2013-03-22,21.45,21.45,21.45,21.45,1100,18.0993350483042,18.0993350483042,18.0993350483042,18.0993350483042,1303.63905287287,0.0,1.0
2013-03-25,21.45,21.45,21.45,21.45,0,18.0993350483042,18.0993350483042,18.0993350483042,18.0993350483042,0,0.0,1.0
2013-03-26,21.4499,21.4499,21.4499,21.4499,300,18.0992506691198,18.0992506691198,18.0992506691198,18.0992506691198,355.537923510783,0.0,1.0
2013-03-27,21.46,21.46,21.38,21.38,900,18.1077729667416,18.1077729667416,18.0402696192421,18.0402696192421,1066.61377053235,0.0,1.0
2013-03-28,21.46,21.46,21.46,21.46,0,18.1077729667416,18.1077729667416,18.1077729667416,18.1077729667416,0,0.0,1.0
2013-04-01,21.43,21.48,21.43,21.48,200,18.0824592114293,18.1246488036165,18.0824592114293,18.1246488036165,237.025282340522,0.0,1.0
2013-04-02,21.43,21.43,21.43,21.43,0,18.0824592114293,18.0824592114293,18.0824592114293,18.0824592114293,0,0.0,1.0
2013-04-03,20.93,20.95,20.93,20.944,900,17.6605632895574,17.6774391264323,17.6605632895574,17.6723763753698,1066.61377053235,0.0,1.0
2013-04-04,20.98,21.0001,20.98,21.0001,200,17.7027528817446,17.7197130978038,17.7027528817446,17.7197130978038,237.025282340522,0.0,1.0
2013-04-05,20.98,20.98,20.98,20.98,0,17.7027528817446,17.7027528817446,17.7027528817446,17.7027528817446,0,0.0,1.0
2013-04-08,21.13,21.13,21.13,21.13,600,17.8293216583062,17.8293216583062,17.8293216583062,17.8293216583062,711.075847021564,0.0,1.0
2013-04-09,21.13,21.13,21.13,21.13,0,17.8293216583062,17.8293216583062,17.8293216583062,17.8293216583062,0,0.0,1.0
2013-04-10,21.5599,21.5599,21.5599,21.5599,500,18.1920677719316,18.1920677719316,18.1920677719316,18.1920677719316,592.563205851305,0.0,1.0
2013-04-11,21.6373,21.6776,21.6373,21.6776,500,18.2573772606374,18.2913820719403,18.2573772606374,18.2913820719403,592.563205851304,0.0,1.0
2013-04-12,21.478,21.514,21.478,21.514,300,18.122961219929,18.1533377263038,18.122961219929,18.1533377263038,355.537923510783,0.0,1.0
2013-04-15,21.1299,21.21,21.1103,21.21,1000,17.8292372791218,17.8968250058057,17.8126989589844,17.8968250058057,1185.12641170261,0.0,1.0
2013-04-16,21.13,21.13,21.13,21.13,0,17.8293216583062,17.8293216583062,17.8293216583062,17.8293216583062,0,0.0,1.0
2013-04-17,20.78,20.78,20.71,20.71,1100,17.5339945129958,17.5339945129958,17.4749290839338,17.4749290839338,1303.63905287287,0.0,1.0
2013-04-18,20.4971,20.4971,20.48,20.48,200,17.2952858004007,17.2952858004007,17.2808569598727,17.2808569598727,237.025282340522,0.0,1.0
2013-04-19,20.5,20.5,20.5,20.5,0,17.2977327967476,17.2977327967476,17.2977327967476,17.2977327967476,0,0.0,1.0
2013-04-22,20.8085,20.8085,20.8085,20.8085,100,17.5580425805425,17.5580425805425,17.5580425805425,17.5580425805425,118.512641170261,0.0,1.0
2013-04-23,21.1557,21.19,21.1557,21.19,400,17.8510071086904,17.8799491689308,17.8510071086904,17.8799491689308,474.050564681043,0.0,1.0
2013-04-24,21.16,21.16,21.16,21.16,0,17.8546354136185,17.8546354136185,17.8546354136185,17.8546354136185,0,0.0,1.0
2013-04-25,21.16,21.16,21.16,21.16,0,17.8546354136185,17.8546354136185,17.8546354136185,17.8546354136185,0,0.0,1.0
2013-04-26,21.29,21.3699,21.29,21.3699,400,17.9643283533052,18.0317473216203,17.9643283533052,18.0317473216203,474.050564681043,0.0,1.0
2013-04-29,21.54,21.54,21.54,21.54,100,18.1752763142411,18.1752763142411,18.1752763142411,18.1752763142411,118.512641170261,0.0,1.0
2013-04-30,21.5296,21.55,21.5296,21.55,300,18.1665008790662,18.1837142326785,18.1665008790662,18.1837142326785,355.537923510782,0.0,1.0
2013-05-01,21.54,21.54,21.54,21.54,200,18.1752763142411,18.1752763142411,18.1752763142411,18.1752763142411,237.025282340522,0.0,1.0
2013-05-02,21.54,21.54,21.54,21.54,0,18.1752763142411,18.1752763142411,18.1752763142411,18.1752763142411,0,0.0,1.0
2013-05-03,21.74,21.801,21.74,21.801,700,18.3440346829899,18.3955059854582,18.3440346829899,18.3955059854582,829.588488191825,0.0,1.0
2013-05-06,21.9167,21.9429,21.82,21.82,1500,18.4931327017794,18.5152400480855,18.4115380304894,18.4115380304894,1777.68961755391,0.0,1.0
2013-05-07,21.9401,21.9401,21.94,21.9401,1300,18.512877430923,18.512877430923,18.5127930517386,18.512877430923,1540.66433521339,0.0,1.0
2013-05-08,21.94,21.94,21.94,21.94,0,18.5127930517386,18.5127930517386,18.5127930517386,18.5127930517386,0,0.0,1.0
2013-05-09,21.94,21.94,21.94,21.94,0,18.5127930517386,18.5127930517386,18.5127930517386,18.5127930517386,0,0.0,1.0
2013-05-10,22.14,22.14,22.14,22.14,100,18.6815514204874,18.6815514204874,18.6815514204874,18.6815514204874,118.512641170261,0.0,1.0
2013-05-13,22.2801,22.3399,22.28,22.3399,500,18.7997666577959,18.8502254100518,18.7996822786115,18.8502254100518,592.563205851304,0.0,1.0
2013-05-14,22.62,22.62,22.37,22.37,21900,19.0865715054844,19.0865715054844,18.8756235445484,18.8756235445484,25954.2684162871,0.0,1.0
2013-05-15,22.6501,22.6501,22.61,22.61,1900,19.1119696399811,19.1119696399811,19.078133587047,19.078133587047,2251.74018223496,0.0,1.0
2013-05-16,22.7799,22.7799,22.7799,22.7799,200,19.221493821299,19.221493821299,19.221493821299,19.221493821299,237.025282340522,0.0,1.0
2013-05-17,22.78,22.78,22.78,22.78,0,19.2215782004834,19.2215782004834,19.2215782004834,19.2215782004834,0,0.0,1.0
2013-05-20,22.94,22.94,22.94,22.94,1000,19.3565848954824,19.3565848954824,19.3565848954824,19.3565848954824,1185.12641170261,0.0,1.0
2013-05-21,23.07,23.07,23.049,23.049,500,19.4662778351691,19.4662778351691,19.4485582064505,19.4485582064505,592.563205851305,0.0,1.0
2013-05-22,23.07,23.07,23.07,23.07,0,19.4662778351691,19.4662778351691,19.4662778351691,19.4662778351691,0,0.0,1.0
2013-05-23,22.2988,22.2988,22.28,22.28,400,18.8155455652739,18.8155455652739,18.7996822786115,18.7996822786115,474.050564681044,0.0,1.0
2013-05-24,22.3,22.3,22.3,22.3,0,18.8165581154864,18.8165581154864,18.8165581154864,18.8165581154864,0,0.0,1.0
2013-05-28,22.82,22.82,22.82,22.82,100,19.2553298742332,19.2553298742332,19.2553298742332,19.2553298742332,118.512641170261,0.0,1.0
2013-05-29,22.5901,22.5901,22.5901,22.5901,200,19.0613421293565,19.0613421293565,19.0613421293565,19.0613421293565,237.025282340521,0.0,1.0
2013-05-30,22.59,22.59,22.59,22.59,0,19.0612577501721,19.0612577501721,19.0612577501721,19.0612577501721,0,0.0,1.0
2013-05-31,22.59,22.59,22.59,22.59,0,19.0612577501721,19.0612577501721,19.0612577501721,19.0612577501721,0,0.0,1.0
2013-06-03,22.3799,22.3799,22.3799,22.3799,700,18.8839770838015,18.8839770838015,18.8839770838015,18.8839770838015,829.588488191827,0.0,1.0
2013-06-04,22.37,22.68,22.37,22.62,2000,18.8756235445484,19.137199016109,18.8756235445484,19.0865715054844,2370.25282340523,0.0,1.0
2013-06-05,22.37,22.37,22.37,22.37,0,18.8756235445484,18.8756235445484,18.8756235445484,18.8756235445484,0,0.0,1.0
2013-06-06,22.37,22.37,22.37,22.37,0,18.8756235445484,18.8756235445484,18.8756235445484,18.8756235445484,0,0.0,1.0
2013-06-07,22.37,22.37,22.37,22.37,0,18.8756235445484,18.8756235445484,18.8756235445484,18.8756235445484,0,0.0,1.0
2013-06-10,22.61,22.62,22.5755,22.6,10700,19.078133587047,19.0865715054844,19.0490227684378,19.0696956686095,12680.8526052179,0.0,1.0
2013-06-11,22.61,22.61,22.61,22.61,0,19.078133587047,19.078133587047,19.078133587047,19.078133587047,0,0.0,1.0
2013-06-12,22.1,22.4399,22.06,22.4399,4600,18.6477997467376,18.9346045944261,18.6140480729879,18.9346045944261,5451.58149383201,0.0,1.0
2013-06-13,22.1,22.1,22.1,22.1,0,18.6477997467376,18.6477997467376,18.6477997467376,18.6477997467376,0,0.0,1.0
2013-06-14,22.1,22.1,22.1,22.1,0,18.6477997467376,18.6477997467376,18.6477997467376,18.6477997467376,0,0.0,1.0
2013-06-17,22.53,22.53,22.38,22.38,200,19.0106302395475,19.0106302395475,18.8840614629859,18.8840614629859,237.025282340521,0.0,1.0
2013-06-18,22.53,22.53,22.53,22.53,0,19.0106302395475,19.0106302395475,19.0106302395475,19.0106302395475,0,0.0,1.0
2013-06-19,22.53,22.53,22.53,22.53,0,19.0106302395475,19.0106302395475,19.0106302395475,19.0106302395475,0,0.0,1.0
2013-06-20,21.91,21.91,21.91,21.91,200,18.4874792964263,18.4874792964263,18.4874792964263,18.4874792964263,237.025282340522,0.0,1.0
2013-06-21,21.91,21.91,21.91,21.91,0,18.5391193572634,18.5391193572634,18.5391193572634,18.5391193572634,0,0.0612,1.0
2013-06-24,21.91,21.91,21.91,21.91,0,18.5391193572634,18.5391193572634,18.5391193572634,18.5391193572634,0,0.0,1.0
2013-06-25,21.91,21.91,21.91,21.91,0,18.5391193572634,18.5391193572634,18.5391193572634,18.5391193572634,0,0.0,1.0
2013-06-26,21.86,21.86,21.86,21.86,800,18.4968119192049,18.4968119192049,18.4968119192049,18.4968119192049,945.46022722124,0.0,1.0
2013-06-27,22.13,22.13,22.13,22.13,100,18.7252720847211,18.7252720847211,18.7252720847211,18.7252720847211,118.182528402655,0.0,1.0
2013-06-28,22.1199,22.12,22.0724,22.12,500,18.7167259822333,18.7168105971094,18.6765339160776,18.7168105971094,590.912642013276,0.0,1.0
2013-07-01,22.2701,22.2701,22.2701,22.2701,700,18.8438175261612,18.8438175261612,18.8438175261612,18.8438175261612,827.277698818587,0.0,1.0
2013-07-02,22.36,22.36,22.36,22.36,100,18.9198862997905,18.9198862997905,18.9198862997905,18.9198862997905,118.182528402655,0.0,1.0
2013-07-03,22.205,22.2299,22.1599,22.1599,1000,18.788733241809,18.8098023459621,18.7505719326801,18.7505719326801,1181.82528402655,0.0,1.0
2013-07-05,22.38,22.38,22.37,22.37,400,18.9368092750139,18.9368092750139,18.9283477874022,18.9283477874022,472.730113610622,0.0,1.0
2013-07-08,22.6399,22.64,22.614,22.6399,2800,19.1567233380424,19.1568079529185,19.134808085128,19.1567233380424,3309.11079527434,0.0,1.0
2013-07-09,22.64,22.64,22.64,22.64,0,19.1568079529185,19.1568079529185,19.1568079529185,19.1568079529185,0,0.0,1.0
2013-07-10,22.82,22.82,22.8199,22.8199,400,19.3091147299293,19.3091147299293,19.3090301150532,19.3090301150532,472.730113610621,0.0,1.0
2013-07-11,22.991,22.991,22.991,22.991,600,19.4538061680896,19.4538061680896,19.4538061680896,19.4538061680896,709.095170415932,0.0,1.0
2013-07-12,23.2031,23.23,23.1899,23.23,700,19.6332743203341,19.6560357220096,19.6221051566866,19.6560357220096,827.277698818584,0.0,1.0
2013-07-15,23.31,23.31,23.2852,23.2852,400,19.7237276229033,19.7237276229033,19.7027431336262,19.7027431336262,472.73011361062,0.0,1.0
2013-07-16,23.31,23.31,23.31,23.31,0,19.7237276229033,19.7237276229033,19.7237276229033,19.7237276229033,0,0.0,1.0
2013-07-17,23.31,23.31,23.31,23.31,0,19.7237276229033,19.7237276229033,19.7237276229033,19.7237276229033,0,0.0,1.0
2013-07-18,23.31,23.31,23.31,23.31,0,19.7237276229033,19.7237276229033,19.7237276229033,19.7237276229033,0,0.0,1.0
2013-07-19,23.3831,23.3999,23.3831,23.3999,200,19.7855810973449,19.7997963965326,19.7855810973449,19.7997963965326,236.36505680531,0.0,1.0
2013-07-22,23.38,23.38,23.38,23.38,0,19.7829580361853,19.7829580361853,19.7829580361853,19.7829580361853,0,0.0,1.0
2013-07-23,23.3901,23.52,23.3901,23.5096,4600,19.7915041386731,19.9014188627492,19.7915041386731,19.8926189156331,5436.39630652214,0.0,1.0
2013-07-24,23.3701,23.3701,23.3701,23.3701,200,19.7745811634497,19.7745811634497,19.7745811634497,19.7745811634497,236.36505680531,0.0,1.0
2013-07-25,23.37,23.37,23.37,23.37,0,19.7744965485735,19.7744965485735,19.7744965485735,19.7744965485735,0,0.0,1.0
2013-07-26,23.241,23.241,23.241,23.241,300,19.6653433583824,19.6653433583824,19.6653433583824,19.6653433583824,354.547585207966,0.0,1.0
2013-07-29,23.24,23.24,23.24,23.24,0,19.6644972096213,19.6644972096213,19.6644972096213,19.6644972096213,0,0.0,1.0
2013-07-30,23.29,23.3,23.29,23.3,300,19.7068046476798,19.7152661352916,19.7068046476798,19.7152661352916,354.547585207966,0.0,1.0
2013-07-31,23.506,23.58,23.506,23.58,300,19.8895727800928,19.9521877884195,19.8895727800928,19.9521877884195,354.547585207966,0.0,1.0
2013-08-01,23.79,23.8109,23.79,23.8109,1200,20.1298790282655,20.147563537374,20.1298790282655,20.147563537374,1418.19034083186,0.0,1.0
2013-08-02,23.79,23.79,23.79,23.79,0,20.1298790282655,20.1298790282655,20.1298790282655,20.1298790282655,0,0.0,1.0
2013-08-05,23.79,23.79,23.79,23.79,0,20.1298790282655,20.1298790282655,20.1298790282655,20.1298790282655,0,0.0,1.0
2013-08-06,23.5801,23.63,23.54,23.54,800,19.9522724032956,19.9944952264781,19.9183418379727,19.9183418379727,945.460227221243,0.0,1.0
2013-08-07,23.4604,23.4604,23.4501,23.4501,1700,19.8509883965834,19.8509883965834,19.8422730643434,19.8422730643434,2009.10298284514,0.0,1.0
2013-08-08,23.46,23.46,23.46,23.46,0,19.850649937079,19.850649937079,19.850649937079,19.850649937079,0,0.0,1.0
2013-08-09,23.46,23.46,23.46,23.46,0,19.850649937079,19.850649937079,19.850649937079,19.850649937079,0,0.0,1.0
2013-08-12,23.46,23.46,23.46,23.46,0,19.850649937079,19.850649937079,19.850649937079,19.850649937079,0,0.0,1.0
2013-08-13,23.46,23.46,23.46,23.46,0,19.850649937079,19.850649937079,19.850649937079,19.850649937079,0,0.0,1.0
2013-08-14,23.46,23.46,23.46,23.46,0,19.850649937079,19.850649937079,19.850649937079,19.850649937079,0,0.0,1.0
2013-08-15,23.175,23.1895,23.175,23.1895,200,19.6094975401451,19.6217666971821,19.6094975401451,19.6217666971821,236.365056805311,0.0,1.0
2013-08-16,23.3065,23.3065,23.3065,23.3065,200,19.7207661022392,19.7207661022392,19.7207661022392,19.7207661022392,236.36505680531,0.0,1.0
2013-08-19,23.09,23.1,23.09,23.1,3900,19.5375748954456,19.5460363830573,19.5375748954456,19.5460363830573,4609.11860770355,0.0,1.0
2013-08-20,23.08,23.08,22.97,22.9701,3200,19.5291134078339,19.5291134078339,19.436037044105,19.4361216589811,3781.84090888496,0.0,1.0
2013-08-21,23.052,23.2,23.044,23.2,500,19.5054212425211,19.6306512591744,19.4986520524317,19.6306512591744,590.912642013275,0.0,1.0
2013-08-22,23.3153,23.3153,23.3153,23.3153,200,19.7282122113375,19.7282122113375,19.7282122113375,19.7282122113375,236.36505680531,0.0,1.0
2013-08-23,23.32,23.32,23.32,23.32,0,19.732189110515,19.732189110515,19.732189110515,19.732189110515,0,0.0,1.0
2013-08-26,23.408,23.408,23.32,23.32,1900,19.8066502014981,19.8066502014981,19.732189110515,19.732189110515,2245.46803965044,0.0,1.0
2013-08-27,22.844,22.88,22.844,22.85,600,19.3294223001974,19.3598836555996,19.3294223001974,19.3344991927645,709.095170415933,0.0,1.0
2013-08-28,22.84,22.84,22.84,22.84,0,19.3260377051527,19.3260377051527,19.3260377051527,19.3260377051527,0,0.0,1.0
2013-08-29,22.84,22.84,22.84,22.84,0,19.3260377051527,19.3260377051527,19.3260377051527,19.3260377051527,0,0.0,1.0
2013-08-30,22.84,22.84,22.84,22.84,0,19.3260377051527,19.3260377051527,19.3260377051527,19.3260377051527,0,0.0,1.0
2013-09-03,22.9,23.01,22.9,23.01,400,19.376806630823,19.4698829945519,19.376806630823,19.4698829945519,472.730113610621,0.0,1.0
2013-09-04,22.9,22.9,22.9,22.9,0,19.376806630823,19.376806630823,19.376806630823,19.376806630823,0,0.0,1.0
2013-09-05,23.23,23.26,23.2299,23.2299,600,19.6560357220096,19.6814201848447,19.6559511071334,19.6559511071334,709.09517041593,0.0,1.0
2013-09-06,23.13,23.439,23.13,23.439,19100,19.5714208458924,19.8328808130944,19.5714208458924,19.8328808130944,22572.8629249072,0.0,1.0
2013-09-09,23.31,23.35,23.2901,23.2901,1000,19.7237276229033,19.7575735733501,19.706889262556,19.706889262556,1181.82528402655,0.0,1.0
2013-09-10,23.63,23.65,23.63,23.6499,8400,19.9944952264781,20.0114182017015,19.9944952264781,20.0113335868254,9927.33238582303,0.0,1.0
2013-09-11,23.65,23.65,23.65,23.65,100,20.0114182017015,20.0114182017015,20.0114182017015,20.0114182017015,118.182528402655,0.0,1.0
2013-09-12,23.5005,23.5999,23.5005,23.5999,2000,19.8849189619064,19.9690261487668,19.8849189619064,19.9690261487668,2363.6505680531,0.0,1.0
2013-09-13,23.5,23.53,23.49,23.4999,800,19.8844958875258,19.909880350361,19.8760343999141,19.8844112726497,945.460227221242,0.0,1.0
2013-09-16,23.74,23.84,23.7399,23.84,2500,20.0875715902069,20.1721864663241,20.0874869753308,20.1721864663241,2954.56321006638,0.0,1.0
2013-09-17,23.875,23.875,23.795,23.795,1200,20.2018016729651,20.2018016729651,20.1341097720714,20.1341097720714,1418.19034083186,0.0,1.0
2013-09-18,24.115,24.115,23.83,23.85,400,20.4048773756462,20.4048773756462,20.1637249787123,20.1806479539358,472.73011361062,0.0,1.0
2013-09-19,23.87,24.05,23.8601,24.05,2400,20.1975709291592,20.34987770617,20.1891940564236,20.34987770617,2836.38068166373,0.0,1.0
2013-09-20,23.7001,23.7001,23.7001,23.7001,200,20.0846946844189,20.0846946844189,20.0846946844189,20.0846946844189,236.001595965368,0.0365,1.0
2013-09-23,23.49,23.66,23.49,23.66,2100,19.9066450410336,20.0507118633825,19.9066450410336,20.0507118633825,2478.01675763636,0.0,1.0
2013-09-24,23.8099,23.81,23.809,23.809,1200,20.1777449026184,20.177829647808,20.1769821959119,20.1769821959119,1416.0095757922,0.0,1.0
2013-09-25,23.77,23.77,23.77,23.77,500,20.1439315719612,20.1439315719612,20.1439315719612,20.1439315719612,590.003989913419,0.0,1.0
2013-09-26,23.77,23.77,23.77,23.77,0,20.1439315719612,20.1439315719612,20.1439315719612,20.1439315719612,0,0.0,1.0
2013-09-27,23.77,23.77,23.77,23.77,0,20.1439315719612,20.1439315719612,20.1439315719612,20.1439315719612,0,0.0,1.0
2013-09-30,23.5799,23.5799,23.5799,23.5799,1000,19.9828309664993,19.9828309664993,19.9828309664993,19.9828309664993,1180.00797982684,0.0,1.0
2013-10-01,23.82,23.82,23.82,23.82,200,20.1863041667697,20.1863041667697,20.1863041667697,20.1863041667697,236.001595965368,0.0,1.0
2013-10-02,23.82,23.82,23.82,23.82,0,20.1863041667697,20.1863041667697,20.1863041667697,20.1863041667697,0,0.0,1.0
2013-10-03,23.82,23.82,23.82,23.82,0,20.1863041667697,20.1863041667697,20.1863041667697,20.1863041667697,0,0.0,1.0
2013-10-04,23.72,23.72,23.6201,23.6201,200,20.1015589771527,20.1015589771527,20.0168985327253,20.0168985327253,236.001595965368,0.0,1.0
2013-10-07,23.56,23.56,23.56,23.56,100,19.9659666737655,19.9659666737655,19.9659666737655,19.9659666737655,118.000797982684,0.0,1.0
2013-10-08,23.3092,23.3092,23.3092,23.3092,200,19.7534257382061,19.7534257382061,19.7534257382061,19.7534257382061,236.001595965367,0.0,1.0
2013-10-09,23.31,23.31,23.31,23.31,0,19.754103699723,19.754103699723,19.754103699723,19.754103699723,0,0.0,1.0
2013-10-10,23.5904,23.5904,23.47,23.47,1300,19.9917292114091,19.9917292114091,19.8896960031102,19.8896960031102,1534.01037377489,0.0,1.0
2013-10-11,23.56,23.56,23.56,23.56,500,19.9659666737655,19.9659666737655,19.9659666737655,19.9659666737655,590.003989913419,0.0,1.0
2013-10-14,23.89,23.92,23.8,23.8,15900,20.2456257995016,20.2710493563867,20.1693551288463,20.1693551288463,18762.1268792467,0.0,1.0
2013-10-15,23.82,23.92,23.71,23.92,60400,20.1863041667697,20.2710493563867,20.093084458191,20.2710493563867,71272.481981541,0.0,1.0
2013-10-16,23.99,24.109,23.88,23.93,46600,20.3303709891186,20.4312177647629,20.2371512805399,20.2795238753484,54988.3718599307,0.0,1.0
2013-10-17,24.16,24.18,23.95,24.02,45900,20.4744378114675,20.4913868493909,20.2964729132718,20.3557945460037,54162.3662740519,0.0,1.0
2013-10-18,24.26,24.34,24.23,24.34,6500,20.5591830010845,20.6269791527781,20.5337594441994,20.6269791527781,7670.05186887445,0.0,1.0
2013-10-21,24.334,24.4399,24.33,24.4,6900,20.6218944414011,20.7116395972055,20.6185046338164,20.6778262665483,8142.05506080518,0.0,1.0
2013-10-22,24.45,24.46,24.45,24.45,700,20.7201988613568,20.7286733803185,20.7201988613568,20.7201988613568,826.005585878787,0.0,1.0
2013-10-23,24.34,24.379,24.259,24.379,1900,20.6269791527781,20.6600297767288,20.5583355491884,20.6600297767288,2242.01516167099,0.0,1.0
2013-10-24,24.33,24.33,24.33,24.33,0,20.6185046338164,20.6185046338164,20.6185046338164,20.6185046338164,0,0.0,1.0
2013-10-25,24.419,24.419,24.36,24.36,3200,20.6939278525756,20.6939278525756,20.6439281907015,20.6439281907015,3776.02553544587,0.0,1.0
2013-10-28,24.499,24.52,24.44,24.44,3800,20.7617240042692,20.7795204940887,20.7117243423951,20.7117243423951,4484.03032334197,0.0,1.0
2013-10-29,24.6,24.6,24.6,24.6,500,20.8473166457823,20.8473166457823,20.8473166457823,20.8473166457823,590.003989913419,0.0,1.0
2013-10-30,24.46,24.4699,24.45,24.4699,5300,20.7286733803185,20.7370631540906,20.7201988613568,20.7370631540906,6254.04229308224,0.0,1.0
2013-10-31,24.27,24.34,24.27,24.34,700,20.5676575200462,20.6269791527781,20.5676575200462,20.6269791527781,826.005585878787,0.0,1.0
2013-11-01,24.31,24.31,24.259,24.26,2000,20.601555595893,20.601555595893,20.5583355491884,20.5591830010845,2360.01595965368,0.0,1.0
2013-11-04,24.52,24.52,24.5199,24.52,1100,20.7795204940887,20.7795204940887,20.7794357488991,20.7795204940887,1298.00877780952,0.0,1.0
2013-11-05,24.55,24.55,24.38,24.38,4700,20.8049440509738,20.8049440509738,20.6608772286249,20.6608772286249,5546.03750518614,0.0,1.0
2013-11-06,24.55,24.55,24.55,24.55,0,20.8049440509738,20.8049440509738,20.8049440509738,20.8049440509738,0,0.0,1.0
2013-11-07,24.2799,24.2799,24.19,24.2,3300,20.5760472938183,20.5760472938183,20.4998613683526,20.5083358873143,3894.02633342856,0.0,1.0
2013-11-08,24.28,24.28,24.28,24.28,0,20.5761320390079,20.5761320390079,20.5761320390079,20.5761320390079,0,0.0,1.0
2013-11-11,24.28,24.28,24.28,24.28,0,20.5761320390079,20.5761320390079,20.5761320390079,20.5761320390079,0,0.0,1.0
2013-11-12,24.73,24.73,24.73,24.73,100,20.9574853922844,20.9574853922844,20.9574853922844,20.9574853922844,118.000797982684,0.0,1.0
2013-11-13,24.6799,24.6799,24.6799,24.6799,100,20.9150280522863,20.9150280522863,20.9150280522863,20.9150280522863,118.000797982684,0.0,1.0
2013-11-14,24.965,24.965,24.95,24.96,4900,21.1566365878844,21.1566365878844,21.1439248094418,21.1523993284035,5782.0391011515,0.0,1.0
2013-11-15,24.97,24.97,24.97,24.97,0,21.1608738473652,21.1608738473652,21.1608738473652,21.1608738473652,0,0.0,1.0
2013-11-18,25.1201,25.1201,25.1201,25.1201,100,21.2880763769804,21.2880763769804,21.2880763769804,21.2880763769804,118.000797982683,0.0,1.0
2013-11-19,24.9001,24.9001,24.9001,24.9001,400,21.101636959823,21.101636959823,21.101636959823,21.101636959823,472.003191930734,0.0,1.0
2013-11-20,24.9401,25.01,24.9401,25.01,1100,21.1355350356698,21.194771923212,21.1355350356698,21.194771923212,1298.00877780952,0.0,1.0
2013-11-21,25.0592,25.0592,25.059,25.059,300,21.2364665565036,21.2364665565036,21.2362970661244,21.2362970661244,354.002393948051,0.0,1.0
2013-11-22,25.06,25.06,25.06,25.06,0,21.2371445180205,21.2371445180205,21.2371445180205,21.2371445180205,0,0.0,1.0
2013-11-25,25.06,25.06,25.06,25.06,0,21.2371445180205,21.2371445180205,21.2371445180205,21.2371445180205,0,0.0,1.0
2013-11-26,25.06,25.06,25.06,25.06,0,21.2371445180205,21.2371445180205,21.2371445180205,21.2371445180205,0,0.0,1.0
2013-11-27,25.06,25.06,25.06,25.06,0,21.2371445180205,21.2371445180205,21.2371445180205,21.2371445180205,0,0.0,1.0
2013-11-29,25.06,25.06,25.06,25.06,0,21.2371445180205,21.2371445180205,21.2371445180205,21.2371445180205,0,0.0,1.0
2013-12-02,25.33,25.33,25.33,25.33,200,21.4659565299864,21.4659565299864,21.4659565299864,21.4659565299864,236.001595965368,0.0,1.0
2013-12-03,25.33,25.33,25.33,25.33,0,21.4659565299864,21.4659565299864,21.4659565299864,21.4659565299864,0,0.0,1.0
2013-12-04,24.9535,25.1199,24.9535,25.1199,1000,21.1468908910784,21.2879068866011,21.1468908910784,21.2879068866011,1180.00797982684,0.0,1.0
2013-12-05,24.86,24.895,24.85,24.895,400,21.0676541387865,21.0973149551525,21.0591796198248,21.0973149551525,472.003191930736,0.0,1.0
2013-12-06,24.86,24.86,24.86,24.86,0,21.0676541387865,21.0676541387865,21.0676541387865,21.0676541387865,0,0.0,1.0
2013-12-09,25.21,25.26,25.11,25.26,1600,21.3642623024461,21.4066348972546,21.279517112829,21.4066348972546,1888.01276772293,0.0,1.0
2013-12-10,25.21,25.21,25.21,25.21,51,21.3642623024461,21.3642623024461,21.3642623024461,21.3642623024461,60.1804069711685,0.0,1.0
2013-12-11,24.86,24.88,24.82,24.88,500,21.0676541387865,21.0846031767099,21.0337560629397,21.0846031767099,590.003989913419,0.0,1.0
2013-12-12,24.86,24.86,24.86,24.86,0,21.0676541387865,21.0676541387865,21.0676541387865,21.0676541387865,0,0.0,1.0
2013-12-13,24.86,24.86,24.86,24.86,0,21.0676541387865,21.0676541387865,21.0676541387865,21.0676541387865,0,0.0,1.0
2013-12-16,24.95,24.97,24.95,24.97,200,21.1439248094418,21.1608738473652,21.1439248094418,21.1608738473652,236.001595965368,0.0,1.0
2013-12-17,24.95,24.95,24.95,24.95,0,21.1439248094418,21.1439248094418,21.1439248094418,21.1439248094418,0,0.0,1.0
2013-12-18,24.9186,24.93,24.8699,24.8699,1100,21.1768906882029,21.1865788951585,21.1355033479624,21.1355033479624,1294.35715580615,0.0703,1.0
2013-12-19,25.218,25.218,25.218,25.218,200,21.4313335971965,21.4313335971965,21.4313335971965,21.4313335971965,235.337664692027,0.0,1.0
2013-12-20,25.218,25.218,25.218,25.218,6,21.4313335971965,21.4313335971965,21.4313335971965,21.4313335971965,7.06012994076081,0.0,1.0
2013-12-23,25.6,25.6,25.51,25.58,28900,21.7559735144829,21.7559735144829,21.679487670096,21.7389766601747,34006.2925479979,0.0,1.0
2013-12-24,25.62,25.7,25.61,25.6999,3900,21.7729703687911,21.8409577860238,21.764471941637,21.8408728017523,4589.08446149453,0.0,1.0
2013-12-26,25.758,25.78,25.72,25.78,1400,21.8902486635176,21.9089452032566,21.857954640332,21.9089452032566,1647.36365284419,0.0,1.0
2013-12-27,25.692,25.692,25.692,25.692,200,21.8341590443006,21.8341590443006,21.8341590443006,21.8341590443006,235.337664692027,0.0,1.0
2013-12-30,25.75,25.75,25.7499,25.7499,400,21.8834499217943,21.8834499217943,21.8833649375228,21.8833649375228,470.675329384055,0.0,1.0
2013-12-31,25.7101,25.7901,25.7101,25.7901,1800,21.8495411974495,21.9175286146822,21.8495411974495,21.9175286146822,2118.03898222824,0.0,1.0
2014-01-02,25.5,25.6699,25.5,25.6699,1400,21.6709892429419,21.81537752029,21.6709892429419,21.81537752029,1647.36365284419,0.0,1.0
2014-01-03,25.5,25.5,25.5,25.5,2,21.6709892429419,21.6709892429419,21.6709892429419,21.6709892429419,2.35337664692028,0.0,1.0
2014-01-06,25.6,25.73,25.6,25.73,1000,21.7559735144829,21.8664530674861,21.7559735144829,21.8664530674861,1176.68832346014,0.0,1.0
2014-01-07,25.6,25.6,25.6,25.6,1,21.7559735144829,21.7559735144829,21.7559735144829,21.7559735144829,1.17668832346014,0.0,1.0
2014-01-08,25.7999,25.7999,25.73,25.73,400,21.9258570732932,21.9258570732932,21.8664530674861,21.8664530674861,470.675329384055,0.0,1.0
2014-01-09,25.8,25.8,25.8,25.8,0,21.9259420575648,21.9259420575648,21.9259420575648,21.9259420575648,0,0.0,1.0
2014-01-10,25.82,25.88,25.82,25.88,300,21.942938911873,21.9939294747975,21.942938911873,21.9939294747975,353.006497038041,0.0,1.0
2014-01-13,25.47,25.8101,25.46,25.8101,10300,21.6454939614797,21.9345254689904,21.6369955343256,21.9345254689904,12119.8897316394,0.0,1.0
2014-01-14,25.7,25.77,25.62,25.62,8000,21.8409577860238,21.9004467761025,21.7729703687911,21.7729703687911,9413.50658768111,0.0,1.0
2014-01-15,25.9599,25.98,25.93,25.98,900,22.0618319077588,22.0789137463385,22.036421610568,22.0789137463385,1059.01949111412,0.0,1.0
2014-01-16,25.81,25.96,25.81,25.96,600,21.9344404847189,22.0619168920303,21.9344404847189,22.0619168920303,706.012994076081,0.0,1.0
2014-01-17,25.82,25.8699,25.82,25.8699,700,21.942938911873,21.9853460633719,21.942938911873,21.9853460633719,823.681826422095,0.0,1.0
2014-01-21,25.8565,25.8565,25.68,25.79,4400,21.9739581709854,21.9739581709854,21.8239609317156,21.9174436304107,5177.4286232246,0.0,1.0
2014-01-22,25.7735,25.86,25.7735,25.86,400,21.9034212256064,21.9769326204894,21.9034212256064,21.9769326204894,470.675329384055,0.0,1.0
2014-01-23,25.3801,25.62,25.3801,25.62,14400,21.5690931013643,21.7729703687911,21.5690931013643,21.7729703687911,16944.311857826,0.0,1.0
2014-01-24,25.1699,25.18,25.1699,25.18,500,21.3904561625853,21.3990395740109,21.3904561625853,21.3990395740109,588.344161730067,0.0,1.0
2014-01-27,24.77,24.77,24.77,24.77,500,21.050604060693,21.050604060693,21.050604060693,21.050604060693,588.344161730069,0.0,1.0
2014-01-28,24.765,24.765,24.7501,24.7501,400,21.046354847116,21.046354847116,21.0336921906564,21.0336921906564,470.675329384054,0.0,1.0
2014-01-29,24.6036,24.7899,24.6036,24.7,700,20.9091902328489,21.0675159307297,20.9091902328489,20.9911150706143,823.681826422094,0.0,1.0
2014-01-30,24.8,24.81,24.78,24.81,800,21.0760993421553,21.0845977693094,21.0591024878471,21.0845977693094,941.350658768109,0.0,1.0
2014-01-31,24.8,24.8,24.8,24.8,0,21.0760993421553,21.0760993421553,21.0760993421553,21.0760993421553,0,0.0,1.0
2014-02-03,24.8,24.8,24.8,24.8,0,21.0760993421553,21.0760993421553,21.0760993421553,21.0760993421553,0,0.0,1.0
2014-02-04,24.1899,24.1899,24.0702,24.0702,500,20.557610301484,20.557610301484,20.4558841284495,20.4558841284495,588.344161730067,0.0,1.0
2014-02-05,24.081,24.081,24.081,24.081,400,20.4650624297759,20.4650624297759,20.4650624297759,20.4650624297759,470.675329384054,0.0,1.0
2014-02-06,24.3376,24.366,24.3342,24.366,1500,20.6831320705499,20.7072676036676,20.6802426053176,20.7072676036676,1765.03248519021,0.0,1.0
2014-02-07,24.34,24.34,24.34,24.34,0,20.6851716930669,20.6851716930669,20.6851716930669,20.6851716930669,0,0.0,1.0
2014-02-10,24.34,24.34,24.34,24.34,0,20.6851716930669,20.6851716930669,20.6851716930669,20.6851716930669,0,0.0,1.0
2014-02-11,24.99,25.022,24.99,24.99,1100,21.2375694580831,21.2647644249762,21.2375694580831,21.2375694580831,1294.35715580615,0.0,1.0
2014-02-12,24.99,25.0999,24.98,25.0999,4200,21.2375694580831,21.3309671725066,21.229071030929,21.3309671725066,4942.09095853257,0.0,1.0
2014-02-13,25.005,25.005,25.005,25.005,200,21.2503170988142,21.2503170988142,21.2503170988142,21.2503170988142,235.337664692028,0.0,1.0
2014-02-14,25.37,25.41,25.18,25.2,600,21.5605096899387,21.5945033985551,21.3990395740109,21.4160364283191,706.012994076082,0.0,1.0
2014-02-18,25.43,25.525,25.424,25.525,1700,21.6115002528633,21.6922353108272,21.6064011965708,21.6922353108272,2000.37014988223,0.0,1.0
2014-02-19,25.4099,25.4099,25.38,25.38,1100,21.5944184142835,21.5944184142835,21.5690081170928,21.5690081170928,1294.35715580615,0.0,1.0
2014-02-20,25.4179,25.4179,25.4179,25.4179,500,21.6012171560068,21.6012171560068,21.6012171560068,21.6012171560068,588.344161730069,0.0,1.0
2014-02-21,25.4301,25.4301,25.4301,25.4301,600,21.6115852371348,21.6115852371348,21.6115852371348,21.6115852371348,706.012994076082,0.0,1.0
2014-02-24,25.43,25.43,25.43,25.43,0,21.6115002528633,21.6115002528633,21.6115002528633,21.6115002528633,0,0.0,1.0
2014-02-25,25.43,25.43,25.43,25.43,0,21.6115002528633,21.6115002528633,21.6115002528633,21.6115002528633,0,0.0,1.0
2014-02-26,25.6701,25.68,25.6701,25.68,300,21.8155474888331,21.8239609317156,21.8155474888331,21.8239609317156,353.006497038041,0.0,1.0
2014-02-27,25.6701,25.6701,25.6701,25.6701,2,21.8155474888331,21.8155474888331,21.8155474888331,21.8155474888331,2.35337664692027,0.0,1.0
2014-02-28,25.9299,25.9299,25.86,25.86,600,22.0363366262965,22.0363366262965,21.9769326204894,21.9769326204894,706.012994076081,0.0,1.0
2014-03-03,25.59,25.65,25.587,25.587,500,21.7474750873288,21.7984656502534,21.7449255591826,21.7449255591826,588.344161730068,0.0,1.0
2014-03-04,25.59,25.59,25.59,25.59,51,21.7474750873288,21.7474750873288,21.7474750873288,21.7474750873288,60.0111044964669,0.0,1.0
2014-03-05,26.2099,26.2099,26.12,26.12,300,22.2742925866111,22.2742925866111,22.1978917264958,22.1978917264958,353.006497038041,0.0,1.0
2014-03-06,26.2499,26.32,26.2499,26.32,1100,22.3082862952275,22.3678602695777,22.3082862952275,22.3678602695777,1294.35715580615,0.0,1.0
2014-03-07,26.184,26.184,26.184,26.184,200,22.252281660282,22.252281660282,22.252281660282,22.252281660282,235.337664692028,0.0,1.0
2014-03-10,26.086,26.086,26.086,26.086,300,22.1689970741719,22.1689970741719,22.1689970741719,22.1689970741719,353.006497038041,0.0,1.0
2014-03-11,26.09,26.09,26.09,26.09,0,22.1723964450335,22.1723964450335,22.1723964450335,22.1723964450335,0,0.0,1.0
2014-03-12,25.888,25.888,25.76,25.76,600,22.0007282165208,22.0007282165208,21.8919483489484,21.8919483489484,706.012994076082,0.0,1.0
2014-03-13,25.83,25.94,25.83,25.94,500,21.9514373390271,22.0449200377221,21.9514373390271,22.0449200377221,588.344161730067,0.0,1.0
2014-03-14,25.83,25.83,25.83,25.83,0,21.9514373390271,21.9514373390271,21.9514373390271,21.9514373390271,0,0.0,1.0
2014-03-17,25.83,25.83,25.83,25.83,0,21.9514373390271,21.9514373390271,21.9514373390271,21.9514373390271,0,0.0,1.0
2014-03-18,26.09,26.0901,26.09,26.0901,400,22.1723964450335,22.1724814293051,22.1723964450335,22.1724814293051,470.675329384055,0.0,1.0
2014-03-19,26.069,26.069,26.069,26.069,200,22.1545497480099,22.1545497480099,22.1545497480099,22.1545497480099,235.337664692028,0.0,1.0
2014-03-20,26.0504,26.14,26.05,26.14,1500,22.1387426735033,22.214888580804,22.1384027364172,22.214888580804,1765.03248519021,0.0,1.0
2014-03-21,26.09,26.18,26.09,26.18,900,22.1723964450335,22.2488822894204,22.1723964450335,22.2488822894204,1059.01949111412,0.0,1.0
2014-03-24,25.89,26.0,25.89,26.0,300,22.0024279019516,22.0959106006467,22.0024279019516,22.0959106006467,353.006497038042,0.0,1.0
2014-03-25,26.0001,26.1,25.9504,25.9504,3300,22.1299892935346,22.2150191945898,22.0876871305472,22.0876871305472,3877.10671080474,0.04,1.0
2014-03-26,26.0,26.0,26.0,26.0,0,22.1299041785185,22.1299041785185,22.1299041785185,22.1299041785185,0,0.0,1.0
2014-03-27,26.0,26.0,26.0,26.0,0,22.1299041785185,22.1299041785185,22.1299041785185,22.1299041785185,0,0.0,1.0
2014-03-28,25.83,25.89,25.83,25.89,2300,21.9852086511974,22.0362776608402,21.9852086511974,22.0362776608402,2702.22588934876,0.0,1.0
2014-03-31,26.0799,26.0799,26.04,26.04,600,22.1979110763594,22.1979110763594,22.163950184947,22.163950184947,704.92849287359,0.0,1.0
2014-04-01,26.0799,26.0799,26.0799,26.0799,5,22.1979110763594,22.1979110763594,22.1979110763594,22.1979110763594,5.87440410727992,0.0,1.0
2014-04-02,26.48,26.48,26.45,26.45,1100,22.5384562556604,22.5384562556604,22.512921750839,22.512921750839,1292.36890360158,0.0,1.0
2014-04-03,26.48,26.48,26.48,26.48,0,22.5384562556604,22.5384562556604,22.5384562556604,22.5384562556604,0,0.0,1.0
2014-04-04,26.48,26.48,26.48,26.48,0,22.5384562556604,22.5384562556604,22.5384562556604,22.5384562556604,0,0.0,1.0
2014-04-07,25.5701,25.71,25.5701,25.71,600,21.7639947244283,21.883070631912,21.7639947244283,21.883070631912,704.92849287359,0.0,1.0
2014-04-08,25.59,25.6853,25.59,25.6853,200,21.7809326126265,21.8620472229424,21.7809326126265,21.8620472229424,234.976164291196,0.0,1.0
2014-04-09,25.99,25.99,25.8,25.801,1300,22.1213926769114,22.1213926769114,21.9596741463761,21.9605252965368,1527.34506789278,0.0,1.0
2014-04-10,25.87,26.14,25.87,26.1379,1700,22.0192546576259,22.2490652010182,22.0192546576259,22.2472777856807,1997.29739647517,0.0,1.0
2014-04-11,25.38,25.46,25.272,25.46,1000,21.6021910788769,21.6702830917339,21.51026686152,21.6702830917339,1174.88082145598,0.0,1.0
2014-04-14,25.451,25.47,25.451,25.47,1800,21.6626227402875,21.678794593341,21.6626227402875,21.678794593341,2114.78547862077,0.0,1.0
2014-04-15,25.555,25.8488,25.55,25.8488,800,21.7511423570016,22.0012102742188,21.746886606198,22.0012102742188,939.904657164784,0.0,1.0
2014-04-16,25.56,25.56,25.56,25.56,0,21.7553981078051,21.7553981078051,21.7553981078051,21.7553981078051,0,0.0,1.0
2014-04-17,25.89,25.89,25.89,25.89,400,22.0362776608402,22.0362776608402,22.0362776608402,22.0362776608402,469.952328582392,0.0,1.0
2014-04-21,26.0074,26.01,25.995,26.0099,1800,22.1362026897078,22.1384156801257,22.125648427715,22.1383305651096,2114.78547862077,0.0,1.0
2014-04-22,26.15,26.27,26.15,26.27,1800,22.2575767026254,22.3597147219108,22.2575767026254,22.3597147219108,2114.78547862076,0.0,1.0
2014-04-23,26.15,26.15,26.15,26.15,0,22.2575767026254,22.2575767026254,22.2575767026254,22.2575767026254,0,0.0,1.0
2014-04-24,26.19,26.19,26.19,26.19,700,22.2916227090539,22.2916227090539,22.2916227090539,22.2916227090539,822.416575019185,0.0,1.0
2014-04-25,25.81,25.87,25.81,25.8699,400,21.9681856479832,22.0192546576259,21.9681856479832,22.0191695426099,469.952328582392,0.0,1.0
2014-04-28,25.65,26.02,25.65,26.02,400,21.8320016222692,22.1469271817328,21.8320016222692,22.1469271817328,469.952328582393,0.0,1.0
2014-04-29,25.99,26.02,25.9343,26.02,2600,22.1213926769114,22.1469271817328,22.0739836129597,22.1469271817328,3054.69013578555,0.0,1.0
2014-04-30,25.99,26.018,25.99,26.018,600,22.1213926769114,22.1452248814114,22.1213926769114,22.1452248814114,704.928492873589,0.0,1.0
2014-05-01,26.01,26.07,26.01,26.06,500,22.1384156801257,22.1894846897684,22.1384156801257,22.1809731881613,587.440410727989,0.0,1.0
2014-05-02,26.05,26.1799,26.05,26.1799,900,22.1724616865541,22.2830260924307,22.1724616865541,22.2830260924307,1057.39273931038,0.0,1.0
2014-05-05,26.05,26.05,26.05,26.05,0,22.1724616865541,22.1724616865541,22.1724616865541,22.1724616865541,0,0.0,1.0
2014-05-06,26.05,26.05,26.05,26.05,1,22.1724616865541,22.1724616865541,22.1724616865541,22.1724616865541,1.17488082145598,0.0,1.0
2014-05-07,26.05,26.05,26.05,26.05,0,22.1724616865541,22.1724616865541,22.1724616865541,22.1724616865541,0,0.0,1.0
2014-05-08,26.05,26.05,26.05,26.05,0,22.1724616865541,22.1724616865541,22.1724616865541,22.1724616865541,0,0.0,1.0
2014-05-09,25.92,25.92,25.6801,25.77,3900,22.0618121656616,22.0618121656616,21.8576212421067,21.9341396415547,4582.03520367832,0.0,1.0
2014-05-12,25.92,25.92,25.92,25.92,60,22.0618121656616,22.0618121656616,22.0618121656616,22.0618121656616,70.4928492873587,0.0,1.0
2014-05-13,26.224,26.35,26.19,26.35,3800,22.3205618145181,22.4278067347678,22.2916227090539,22.4278067347678,4464.54712153272,0.0,1.0
2014-05-14,26.04,26.13,26.04,26.0501,800,22.163950184947,22.2405536994111,22.163950184947,22.1725468015702,939.904657164786,0.0,1.0
2014-05-15,26.04,26.04,26.04,26.04,2,22.163950184947,22.163950184947,22.163950184947,22.163950184947,2.34976164291196,0.0,1.0
2014-05-16,25.76,25.77,25.6901,25.6901,3900,21.9256281399476,21.9341396415547,21.8661327437138,21.8661327437138,4582.03520367832,0.0,1.0
2014-05-19,25.76,25.76,25.76,25.76,2,21.9256281399476,21.9256281399476,21.9256281399476,21.9256281399476,2.34976164291196,0.0,1.0
2014-05-20,25.782,25.79,25.17,25.17,500,21.9443534434833,21.951162644769,21.4234495451274,21.4234495451274,587.44041072799,0.0,1.0
2014-05-21,25.88,25.9065,25.74,25.9065,3700,22.0277661592331,22.0503216384919,21.9086051367333,22.0503216384919,4347.05903938712,0.0,1.0
2014-05-22,25.9201,25.9201,25.9201,25.9201,300,22.0618972806776,22.0618972806776,22.0618972806776,22.0618972806776,352.464246436795,0.0,1.0
2014-05-23,26.021,26.021,25.89,25.89,800,22.1477783318935,22.1477783318935,22.0362776608402,22.0362776608402,939.904657164784,0.0,1.0
2014-05-27,26.22,26.35,26.22,26.35,900,22.3171572138752,22.4278067347678,22.3171572138752,22.4278067347678,1057.39273931038,0.0,1.0
2014-05-28,26.248,26.248,26.248,26.248,500,22.3409894183752,22.3409894183752,22.3409894183752,22.3409894183752,587.44041072799,0.0,1.0
2014-05-29,26.2001,26.32,26.2001,26.32,800,22.3002193256771,22.4022722299465,22.3002193256771,22.4022722299465,939.904657164783,0.0,1.0
2014-05-30,26.26,26.3599,26.26,26.3599,400,22.3512032203037,22.4362331213589,22.3512032203037,22.4362331213589,469.952328582393,0.0,1.0
2014-06-02,26.388,26.409,26.24,26.25,1400,22.4601504408749,22.4780245942498,22.3341802170895,22.3426917186966,1644.83315003837,0.0,1.0
2014-06-03,26.26,26.37,26.26,26.37,1400,22.3512032203037,22.4448297379821,22.3512032203037,22.4448297379821,1644.83315003837,0.0,1.0
2014-06-04,26.4861,26.4861,26.4101,26.4101,900,22.5436482716408,22.5436482716408,22.4789608594266,22.4789608594266,1057.39273931038,0.0,1.0
2014-06-05,26.4861,26.4861,26.4861,26.4861,3,22.5436482716408,22.5436482716408,22.5436482716408,22.5436482716408,3.52464246436794,0.0,1.0
2014-06-06,26.93,26.93,26.91,26.91,800,22.9214738279809,22.9214738279809,22.9044508247667,22.9044508247667,939.904657164786,0.0,1.0
2014-06-09,26.9301,27.0,26.9301,26.979,600,22.921558942997,22.9810543392308,22.921558942997,22.9631801858558,704.928492873589,0.0,1.0
2014-06-10,26.91,26.91,26.91,26.91,1700,22.9044508247667,22.9044508247667,22.9044508247667,22.9044508247667,1997.29739647517,0.0,1.0
2014-06-11,26.78,26.81,26.7,26.81,1600,22.7938013038741,22.8193358086955,22.7257092910171,22.8193358086955,1879.80931432957,0.0,1.0
2014-06-12,26.78,26.78,26.78,26.78,0,22.7938013038741,22.7938013038741,22.7938013038741,22.7938013038741,0,0.0,1.0
2014-06-13,26.78,26.78,26.78,26.78,0,22.7938013038741,22.7938013038741,22.7938013038741,22.7938013038741,0,0.0,1.0
2014-06-16,26.7,26.7,26.65,26.65,400,22.7257092910171,22.7257092910171,22.6831517829815,22.6831517829815,469.952328582393,0.0,1.0
2014-06-17,26.83,26.83,26.6901,26.6901,300,22.8363588119097,22.8363588119097,22.7172829044261,22.7172829044261,352.464246436794,0.0,1.0
2014-06-18,26.88,26.88,26.82,26.82,1200,22.8789163199453,22.8789163199453,22.8278473103026,22.8278473103026,1409.85698574718,0.0,1.0
2014-06-19,26.88,26.88,26.88,26.88,0,22.8789163199453,22.8789163199453,22.8789163199453,22.8789163199453,0,0.0,1.0
2014-06-20,27.0201,27.15,27.0201,27.15,300,22.9981624574611,23.1087268633376,22.9981624574611,23.1087268633376,352.464246436794,0.0,1.0
2014-06-23,27.016,27.125,27.0008,27.125,3000,22.9946727418022,23.0874481093198,22.9817352593594,23.0874481093198,3524.64246436794,0.0,1.0
2014-06-24,26.9525,27.07,26.92,26.923,3100,22.9985029175254,23.0987653827071,22.9707707463049,22.973330639033,3632.96473251443,0.068,1.0
2014-06-25,26.9,26.9,26.8,26.8099,3800,22.9537047947846,22.9537047947846,22.8683750371832,22.8768226831857,4453.31160759834,0.0,1.0
2014-06-26,26.8001,26.8001,26.8001,26.8001,200,22.8684603669408,22.8684603669408,22.8684603669408,22.8684603669408,234.384821452544,0.0,1.0
2014-06-27,26.805,26.8573,26.805,26.8573,300,22.8726415250633,22.9172689882888,22.8726415250633,22.9172689882888,351.577232178816,0.0,1.0
2014-06-30,27.0599,27.0599,27.011,27.03,700,23.0901470771893,23.0901470771893,23.0484208257222,23.0646334796665,820.346875083905,0.0,1.0
2014-07-01,27.298,27.32,27.298,27.32,1200,23.2933172300383,23.3120897767106,23.2933172300383,23.3120897767106,1406.30892871527,0.0,1.0
2014-07-02,27.33,27.33,27.33,27.33,300,23.3206227524708,23.3206227524708,23.3206227524708,23.3206227524708,351.577232178816,0.0,1.0
2014-07-03,27.3,27.34,27.19,27.34,4400,23.2950238251904,23.3291557282309,23.2011610918288,23.3291557282309,5156.46607195596,0.0,1.0
2014-07-07,27.02,27.24,27.02,27.21,1900,23.0561005039063,23.2438259706295,23.0561005039063,23.2182270433491,2226.65580379917,0.0,1.0
2014-07-08,26.87,26.87,26.82,26.82,900,22.9281058675042,22.9281058675042,22.8854409887035,22.8854409887035,1054.73169653645,0.0,1.0
2014-07-09,26.94,26.94,26.84,26.84,2300,22.9878366978252,22.9878366978252,22.9025069402238,22.9025069402238,2695.42544670426,0.0,1.0
2014-07-10,26.84,26.924,26.72,26.72,2100,22.9025069402238,22.974183936609,22.8001112311021,22.8001112311021,2461.04062525171,0.0,1.0
2014-07-11,26.819,26.86,26.819,26.86,900,22.8845876911275,22.9195728917441,22.8845876911275,22.9195728917441,1054.73169653645,0.0,1.0
2014-07-14,26.819,26.819,26.819,26.819,0,22.8845876911275,22.8845876911275,22.8845876911275,22.8845876911275,0,0.0,1.0
2014-07-15,26.89,27.03,26.89,27.03,5300,22.9451718190245,23.0646334796665,22.9451718190245,23.0646334796665,6211.19776849241,0.0,1.0
2014-07-16,26.9,26.96,26.9,26.96,400,22.9537047947846,23.0049026493455,22.9537047947846,23.0049026493455,468.769642905089,0.0,1.0
2014-07-17,26.63,26.69,26.63,26.69,700,22.7233144492608,22.7745123038216,22.7233144492608,22.7745123038216,820.346875083903,0.0,1.0
2014-07-18,26.88,26.88,26.72,26.72,1200,22.9366388432643,22.9366388432643,22.8001112311021,22.8001112311021,1406.30892871527,0.0,1.0
2014-07-21,26.73,26.79,26.69,26.79,700,22.8086442068622,22.8598420614231,22.7745123038216,22.8598420614231,820.346875083904,0.0,1.0
2014-07-22,26.8601,26.95,26.8601,26.95,1300,22.9196582215017,22.9963696735853,22.9196582215017,22.9963696735853,1523.50133944153,0.0,1.0
2014-07-23,27.0547,27.0547,27.0326,27.0326,700,23.085709929794,23.085709929794,23.0668520533641,23.0668520533641,820.346875083906,0.0,1.0
2014-07-24,27.06,27.06,27.0336,27.0336,600,23.0902324069469,23.0902324069469,23.0677053509401,23.0677053509401,703.154464357633,0.0,1.0
2014-07-25,26.88,27.05,26.88,27.05,400,22.9366388432643,23.0816994311868,22.9366388432643,23.0816994311868,468.769642905089,0.0,1.0
2014-07-28,26.89,26.89,26.89,26.89,400,22.9451718190245,22.9451718190245,22.9451718190245,22.9451718190245,468.769642905088,0.0,1.0
2014-07-29,26.78,26.78,26.7,26.74,2300,22.8513090856629,22.8513090856629,22.7830452795818,22.8171771826223,2695.42544670426,0.0,1.0
2014-07-30,26.78,26.78,26.78,26.78,400,22.8513090856629,22.8513090856629,22.8513090856629,22.8513090856629,468.769642905088,0.0,1.0
2014-07-31,26.78,26.78,26.78,26.78,0,22.8513090856629,22.8513090856629,22.8513090856629,22.8513090856629,0,0.0,1.0
2014-08-01,26.78,26.78,26.78,26.78,0,22.8513090856629,22.8513090856629,22.8513090856629,22.8513090856629,0,0.0,1.0
2014-08-04,26.08,26.16,25.99,26.1,1300,22.2540007824529,22.3222645885341,22.1772040006116,22.2710667339732,1523.50133944154,0.0,1.0
2014-08-05,25.97,26.151,25.93,26.151,2500,22.1601380490913,22.3145849103499,22.1260061460508,22.3145849103499,2929.8102681568,0.0,1.0
2014-08-06,25.952,25.952,25.952,25.952,500,22.1447786927231,22.1447786927231,22.1447786927231,22.1447786927231,585.96205363136,0.0,1.0
2014-08-07,25.952,25.952,25.952,25.952,0,22.1447786927231,22.1447786927231,22.1447786927231,22.1447786927231,0,0.0,1.0
2014-08-08,25.9899,25.9899,25.9899,25.9899,200,22.177118670854,22.177118670854,22.177118670854,22.177118670854,234.384821452544,0.0,1.0
2014-08-11,26.4199,26.4199,26.4199,26.4199,300,22.5440366285402,22.5440366285402,22.5440366285402,22.5440366285402,351.577232178816,0.0,1.0
2014-08-12,26.4199,26.4199,26.4199,26.4199,0,22.5440366285402,22.5440366285402,22.5440366285402,22.5440366285402,0,0.0,1.0
2014-08-13,26.4199,26.4199,26.4199,26.4199,0,22.5440366285402,22.5440366285402,22.5440366285402,22.5440366285402,0,0.0,1.0
2014-08-14,26.4199,26.4199,26.4199,26.4199,0,22.5440366285402,22.5440366285402,22.5440366285402,22.5440366285402,0,0.0,1.0
2014-08-15,26.4199,26.4199,26.4199,26.4199,0,22.5440366285402,22.5440366285402,22.5440366285402,22.5440366285402,0,0.0,1.0
2014-08-18,26.74,26.74,26.74,26.74,200,22.8171771826223,22.8171771826223,22.8171771826223,22.8171771826223,234.384821452544,0.0,1.0
2014-08-19,26.9385,26.9385,26.9385,26.9385,300,22.9865567514612,22.9865567514612,22.9865567514612,22.9865567514612,351.577232178816,0.0,1.0
2014-08-20,26.93,26.93,26.93,26.93,1300,22.9793037220651,22.9793037220651,22.9793037220651,22.9793037220651,1523.50133944153,0.0,1.0
2014-08-21,27.0194,27.0499,27.0194,27.0499,700,23.0555885253607,23.0816141014292,23.0555885253607,23.0816141014292,820.346875083906,0.0,1.0
2014-08-22,26.994,26.994,26.994,26.994,100,23.03391476693,23.03391476693,23.03391476693,23.03391476693,117.192410726272,0.0,1.0
2014-08-25,27.1241,27.1273,27.081,27.082,1800,23.1449287815694,23.1476593338127,23.1081516560432,23.1090049536192,2109.4633930729,0.0,1.0
2014-08-26,27.1241,27.1241,27.1241,27.1241,135,23.1449287815694,23.1449287815694,23.1449287815694,23.1449287815694,158.209754480467,0.0,1.0
2014-08-27,27.1241,27.1241,27.1241,27.1241,29,23.1449287815694,23.1449287815694,23.1449287815694,23.1449287815694,33.9857991106189,0.0,1.0
2014-08-28,27.216,27.216,27.195,27.195,400,23.2233468288052,23.2233468288052,23.2054275797089,23.2054275797089,468.769642905087,0.0,1.0
2014-08-29,27.216,27.216,27.216,27.216,0,23.2233468288052,23.2233468288052,23.2233468288052,23.2233468288052,0,0.0,1.0
2014-09-02,27.4,27.42,27.39,27.42,400,23.3803535827918,23.3974195343121,23.3718206070316,23.3974195343121,468.769642905088,0.0,1.0
2014-09-03,27.46,27.49,27.43,27.49,700,23.4315514373526,23.4571503646331,23.4059525100722,23.4571503646331,820.346875083906,0.0,1.0
2014-09-04,27.46,27.46,27.46,27.46,0,23.4315514373526,23.4315514373526,23.4315514373526,23.4315514373526,0,0.0,1.0
2014-09-05,27.1728,27.1728,27.1728,27.1728,200,23.1864843735213,23.1864843735213,23.1864843735213,23.1864843735213,234.384821452544,0.0,1.0
2014-09-08,27.43,27.43,27.43,27.43,0,23.4059525100722,23.4059525100722,23.4059525100722,23.4059525100722,0,0.0,1.0
2014-09-09,27.43,27.43,27.43,27.43,4,23.4059525100722,23.4059525100722,23.4059525100722,23.4059525100722,4.68769642905088,0.0,1.0
2014-09-10,27.43,27.43,27.43,27.43,26,23.4059525100722,23.4059525100722,23.4059525100722,23.4059525100722,30.4700267888307,0.0,1.0
2014-09-11,27.0799,27.46,27.0,27.46,1900,23.1072130287096,23.4315514373526,23.0390345523861,23.4315514373526,2226.65580379917,0.0,1.0
2014-09-12,26.84,26.903,26.84,26.903,700,22.9025069402238,22.9562646875127,22.9025069402238,22.9562646875127,820.346875083903,0.0,1.0
2014-09-15,26.84,26.84,26.84,26.84,0,22.9025069402238,22.9025069402238,22.9025069402238,22.9025069402238,0,0.0,1.0
2014-09-16,27.021,27.021,27.021,27.021,900,23.0569538014824,23.0569538014824,23.0569538014824,23.0569538014824,1054.73169653645,0.0,1.0
2014-09-17,26.97,27.06,26.95,27.0,1900,23.0134356251056,23.0902324069469,22.9963696735853,23.0390345523861,2226.65580379917,0.0,1.0
2014-09-18,27.0999,27.1,27.055,27.07,1200,23.1242789802299,23.1243643099875,23.0859659190668,23.0987653827071,1406.30892871526,0.0,1.0
2014-09-19,26.96,26.96,26.96,26.96,600,23.0049026493455,23.0049026493455,23.0049026493455,23.0049026493455,703.154464357632,0.0,1.0
2014-09-22,26.96,26.96,26.96,26.96,3,23.0049026493455,23.0049026493455,23.0049026493455,23.0049026493455,3.51577232178816,0.0,1.0
2014-09-23,26.34,26.416,26.34,26.416,487,22.5476204783594,22.61267815324,22.5476204783594,22.61267815324,568.910586920317,0.0841,1.0
2014-09-24,26.43,26.43,26.31,26.31,649,22.6246624617707,22.6246624617707,22.5219398172223,22.5219398172223,758.158051152535,0.0,1.0
2014-09-25,26.01,26.01,26.01,26.01,112,22.2651332058515,22.2651332058515,22.2651332058515,22.2651332058515,130.837753049436,0.0,1.0
2014-09-26,26.01,26.01,26.01,26.01,17,22.2651332058515,22.2651332058515,22.2651332058515,22.2651332058515,19.8593018021466,0.0,1.0
2014-09-29,26.01,26.01,26.01,26.01,50,22.2651332058515,22.2651332058515,22.2651332058515,22.2651332058515,58.409711182784,0.0,1.0
2014-09-30,25.9503,26.22,25.9503,26.22,974,22.2140286901887,22.4448978338111,22.2140286901887,22.4448978338111,1137.82117384063,0.0,1.0
2014-10-01,25.58,25.58,25.58,25.58,429,21.8970437295533,21.8970437295533,21.8970437295533,21.8970437295533,501.155321948287,0.0,1.0
2014-10-02,25.59,25.59,25.3028,25.3028,487,21.9056039499323,21.9056039499323,21.6597544206467,21.6597544206467,568.910586920317,0.0,1.0
2014-10-03,25.7957,25.826,25.786,25.8171,700,22.0816876831289,22.1076251508774,22.0733842693613,22.1000065547401,817.735956558977,0.0,1.0
2014-10-06,25.7957,25.7957,25.7957,25.7957,0,22.0816876831289,22.0816876831289,22.0816876831289,22.0816876831289,0,0.0,1.0
2014-10-07,25.7957,25.7957,25.7957,25.7957,74,22.0816876831289,22.0816876831289,22.0816876831289,22.0816876831289,86.4463725505205,0.0,1.0
2014-10-08,25.7957,25.7957,25.7957,25.7957,0,22.0816876831289,22.0816876831289,22.0816876831289,22.0816876831289,0,0.0,1.0
2014-10-09,25.11,25.51,25.11,25.51,668,21.494713371739,21.8371221869001,21.494713371739,21.8371221869001,780.353741401994,0.0,1.0
2014-10-10,25.11,25.11,25.11,25.11,4,21.494713371739,21.494713371739,21.494713371739,21.494713371739,4.67277689462272,0.0,1.0
2014-10-13,24.31,24.56,24.31,24.47,9818,20.8098957414168,21.0239012508925,20.8098957414168,20.9468592674812,11469.3308878514,0.0,1.0
2014-10-14,24.31,24.31,24.31,24.31,114,20.8098957414168,20.8098957414168,20.8098957414168,20.8098957414168,133.174141496747,0.0,1.0
2014-10-15,24.31,24.31,24.31,24.31,82,20.8098957414168,20.8098957414168,20.8098957414168,20.8098957414168,95.7919263397656,0.0,1.0
2014-10-16,24.3201,24.3201,23.88,23.8908,9430,20.8185415639996,20.8185415639996,20.4418062651186,20.4510513031279,11016.0715290731,0.0,1.0
2014-10-17,24.654,24.72,24.654,24.72,400,21.1043673224553,21.1608647769569,21.1043673224553,21.1608647769569,467.277689462273,0.0,1.0
2014-10-20,24.66,24.66,24.5612,24.5612,1902,21.1095034546827,21.1095034546827,21.0249284773379,21.0249284773379,2221.90541339311,0.0,1.0
2014-10-21,24.66,24.66,24.66,24.66,12,21.1095034546827,21.1095034546827,21.1095034546827,21.1095034546827,14.0183306838682,0.0,1.0
2014-10-22,25.14,25.42,25.08,25.411,28499,21.5203940328761,21.7600802034889,21.4690327106019,21.7523760051477,33292.3671799632,0.0,1.0
2014-10-23,25.14,25.14,25.14,25.14,66,21.5203940328761,21.5203940328761,21.5203940328761,21.5203940328761,77.1008187612748,0.0,1.0
2014-10-24,25.271,25.29,25.2697,25.2899,2859,21.6325329198413,21.6487973385615,21.6314200911921,21.6487117363577,3339.8672854316,0.0,1.0
2014-10-27,25.2292,25.2292,25.2292,25.2292,1344,21.596751198657,21.596751198657,21.596751198657,21.596751198657,1570.05303659323,0.0,1.0
2014-10-28,25.6,25.6,25.415,25.415,926,21.9141641703114,21.9141641703114,21.7558000932993,21.7558000932993,1081.74785110516,0.0,1.0
2014-10-29,25.55,25.6501,25.55,25.6501,409,21.8713630684162,21.9570508744103,21.8713630684162,21.9570508744103,477.791437475174,0.0,1.0
2014-10-30,25.55,25.55,25.55,25.55,94,21.8713630684162,21.8713630684162,21.8713630684162,21.8713630684162,109.810257023634,0.0,1.0
2014-10-31,26.06,26.06,25.94,25.94,5905,22.3079343077466,22.3079343077466,22.2052116631983,22.2052116631983,6898.1868906868,0.0,1.0
2014-11-03,26.09,26.14,26.04,26.04,2393,22.3336149688837,22.3764160707789,22.2908138669886,22.2908138669886,2795.48877720805,0.0,1.0
2014-11-04,25.78,26.01,25.76,26.01,600,22.0682481371339,22.2651332058515,22.0511276963758,22.2651332058515,700.916534193407,0.0,1.0
2014-11-05,25.78,25.78,25.78,25.78,0,22.0682481371339,22.0682481371339,22.0682481371339,22.0682481371339,0,0.0,1.0
2014-11-06,26.17,26.17,25.89,25.89,3501,22.402096731916,22.402096731916,22.1624105613032,22.1624105613032,4089.84797701853,0.0,1.0
2014-11-07,26.17,26.17,26.17,26.17,9,22.402096731916,22.402096731916,22.402096731916,22.402096731916,10.5137480129011,0.0,1.0
2014-11-10,26.17,26.17,26.17,26.17,6,22.402096731916,22.402096731916,22.402096731916,22.402096731916,7.00916534193406,0.0,1.0
2014-11-11,26.18,26.242,26.18,26.2371,575,22.410656952295,22.463730318645,22.410656952295,22.4595358106592,671.711678602015,0.0,1.0
2014-11-12,26.18,26.18,26.18,26.18,85,22.410656952295,22.410656952295,22.410656952295,22.410656952295,99.2965090107327,0.0,1.0
2014-11-13,26.19,26.19,26.07,26.12,67164,22.419217172674,22.419217172674,22.3164945281257,22.3592956300208,78460.5968376101,0.0,1.0
2014-11-14,26.19,26.19,26.19,26.19,0,22.419217172674,22.419217172674,22.419217172674,22.419217172674,0,0.0,1.0
2014-11-17,26.15,26.15,26.08,26.08,500,22.3849762911579,22.3849762911579,22.3250547485047,22.3250547485047,584.09711182784,0.0,1.0
2014-11-18,26.3021,26.3021,26.07,26.07,977,22.5151772431229,22.5151772431229,22.3164945281257,22.3164945281257,1141.3257565116,0.0,1.0
2014-11-19,26.19,26.19,26.19,26.19,298,22.419217172674,22.419217172674,22.419217172674,22.419217172674,348.121878649393,0.0,1.0
2014-11-20,26.301,26.301,26.301,26.301,100,22.5142356188812,22.5142356188812,22.5142356188812,22.5142356188812,116.819422365568,0.0,1.0
2014-11-21,26.301,26.301,26.301,26.301,0,22.5142356188812,22.5142356188812,22.5142356188812,22.5142356188812,0,0.0,1.0
2014-11-24,26.301,26.301,26.301,26.301,5,22.5142356188812,22.5142356188812,22.5142356188812,22.5142356188812,5.8409711182784,0.0,1.0
2014-11-25,26.6,26.63,26.6,26.63,461,22.7701862082142,22.7958668693512,22.7701862082142,22.7958668693512,538.537537105267,0.0,1.0
2014-11-26,26.41,26.5067,26.41,26.5067,471,22.6075420210126,22.6903193520778,22.6075420210126,22.6903193520778,550.219479341826,0.0,1.0
2014-11-28,26.41,26.41,26.41,26.41,0,22.6075420210126,22.6075420210126,22.6075420210126,22.6075420210126,0,0.0,1.0
2014-12-01,25.9,25.9,25.9,25.9,900,22.1709707816822,22.1709707816822,22.1709707816822,22.1709707816822,1051.37480129011,0.0,1.0
2014-12-02,26.0761,26.0761,25.98,26.0,2112,22.3217162625569,22.3217162625569,22.2394525447144,22.2565729854725,2467.22620036079,0.0,1.0
2014-12-03,26.0761,26.0761,26.0761,26.0761,50,22.3217162625569,22.3217162625569,22.3217162625569,22.3217162625569,58.4097111827839,0.0,1.0
2014-12-04,26.1108,26.1108,26.1108,26.1108,2064,22.3514202272721,22.3514202272721,22.3514202272721,22.3514202272721,2411.15287762532,0.0,1.0
2014-12-05,26.23,26.3065,26.23,26.3065,884,22.4534580541901,22.5189437400897,22.4534580541901,22.5189437400897,1032.68369371162,0.0,1.0
2014-12-08,25.881,26.131,25.881,26.08,1245,22.154706362962,22.3687118724377,22.154706362962,22.3250547485047,1454.40180845132,0.0,1.0
2014-12-09,25.92,25.92,25.92,25.92,407,22.1880912224403,22.1880912224403,22.1880912224403,22.1880912224403,475.455049027861,0.0,1.0
2014-12-10,25.52,25.7377,25.46,25.7377,804,21.8456824072791,22.0320384049306,21.794321085005,22.0320384049306,939.228155819168,0.0,1.0
2014-12-11,25.52,25.52,25.52,25.52,5,21.8456824072791,21.8456824072791,21.8456824072791,21.8456824072791,5.84097111827841,0.0,1.0
2014-12-12,25.52,25.52,25.52,25.52,0,21.8456824072791,21.8456824072791,21.8456824072791,21.8456824072791,0,0.0,1.0
2014-12-15,25.52,25.52,25.52,25.52,1,21.8456824072791,21.8456824072791,21.8456824072791,21.8456824072791,1.16819422365568,0.0,1.0
2014-12-16,25.1,25.29,25.1,25.29,635,21.48615315136,21.6487973385615,21.48615315136,21.6487973385615,741.803332021356,0.0,1.0
2014-12-17,25.4312,25.4312,25.2501,25.2501,1257,21.7696676503134,21.7696676503134,21.6146420592492,21.6146420592492,1468.42013913519,0.0,1.0
2014-12-18,25.82,25.95,25.82,25.95,338,22.10248901865,22.2137718835773,22.10248901865,22.2137718835773,394.849647595619,0.0,1.0
2014-12-19,26.16,26.16,26.1183,26.1183,525,22.3935365115369,22.3935365115369,22.3578403925564,22.3578403925564,613.301967419233,0.0,1.0
2014-12-22,26.16,26.16,26.16,26.16,3,22.3935365115369,22.3935365115369,22.3935365115369,22.3935365115369,3.50458267096704,0.0,1.0
2014-12-23,26.24,26.24,26.2394,26.2394,530,22.5367489984781,22.5367489984781,22.5362336764735,22.5362336764735,617.089891755867,0.0873,1.0
2014-12-24,26.24,26.24,26.24,26.24,1,22.5367489984781,22.5367489984781,22.5367489984781,22.5367489984781,1.16432055048277,0.0,1.0
2014-12-26,26.24,26.24,26.24,26.24,8,22.5367489984781,22.5367489984781,22.5367489984781,22.5367489984781,9.31456440386215,0.0,1.0
2014-12-29,26.4,26.4,26.24,26.24,1661,22.6741681996883,22.6741681996883,22.5367489984781,22.5367489984781,1933.93643435188,0.0,1.0
2014-12-30,26.32,26.364,26.32,26.364,1390,22.6054585990832,22.643248879416,22.6054585990832,22.643248879416,1618.40556517105,0.0,1.0
2014-12-31,26.09,26.31,26.09,26.31,557,22.4079184973435,22.5968698990075,22.4079184973435,22.5968698990075,648.526546618902,0.0,1.0
2015-01-02,26.09,26.09,26.09,26.09,10,22.4079184973435,22.4079184973435,22.4079184973435,22.4079184973435,11.6432055048277,0.0,1.0
2015-01-05,26.09,26.09,26.09,26.09,2,22.4079184973435,22.4079184973435,22.4079184973435,22.4079184973435,2.32864110096554,0.0,1.0
2015-01-06,25.29,25.29,25.29,25.29,275,21.7208224912923,21.7208224912923,21.7208224912923,21.7208224912923,320.188151382762,0.0,1.0
2015-01-07,25.519,25.519,25.3783,25.3783,1419,21.9175037230244,21.9175037230244,21.7966607129602,21.7966607129602,1652.17086113506,0.0,1.0
2015-01-08,26.05,26.05,26.05,26.05,750,22.3735636970409,22.3735636970409,22.3735636970409,22.3735636970409,873.240412862078,0.0,1.0
2015-01-09,25.8,25.8,25.65,25.65,1152,22.1588461951499,22.1588461951499,22.0300156940153,22.0300156940153,1341.29727415615,0.0,1.0
2015-01-12,25.8,25.8,25.8,25.8,61,22.1588461951499,22.1588461951499,22.1588461951499,22.1588461951499,71.0235535794491,0.0,1.0
2015-01-13,25.8,25.8,25.8,25.8,0,22.1588461951499,22.1588461951499,22.1588461951499,22.1588461951499,0,0.0,1.0
2015-01-14,25.8,25.8,25.8,25.8,25,22.1588461951499,22.1588461951499,22.1588461951499,22.1588461951499,29.1080137620693,0.0,1.0
2015-01-15,25.1599,25.244,25.1599,25.244,1184,21.6090835033082,21.6813144709444,21.6090835033082,21.6813144709444,1378.5555317716,0.0,1.0
2015-01-16,25.24,25.25,25.22,25.24,30317,21.6778789909141,21.6864676909897,21.6607015907628,21.6778789909141,35298.7061289862,0.0,1.0
2015-01-20,25.24,25.24,25.24,25.24,7,21.6778789909141,21.6778789909141,21.6778789909141,21.6778789909141,8.1502438533794,0.0,1.0
2015-01-21,25.502,25.5201,25.491,25.5201,1032,21.9029029328959,21.9184484800328,21.8934553628127,21.9184484800328,1201.57880809822,0.0,1.0
2015-01-22,25.948,25.9572,25.948,25.9572,2675,22.2859589562694,22.293860560339,22.2859589562694,22.293860560339,3114.55747254141,0.0,1.0
2015-01-23,25.96,25.98,25.96,25.98,353,22.2962653963602,22.3134427965114,22.2962653963602,22.3134427965114,411.005154320417,0.0,1.0
2015-01-26,25.96,25.96,25.96,25.96,0,22.2962653963602,22.2962653963602,22.2962653963602,22.2962653963602,0,0.0,1.0
2015-01-27,25.96,25.96,25.96,25.96,0,22.2962653963602,22.2962653963602,22.2962653963602,22.2962653963602,0,0.0,1.0
2015-01-28,25.5845,25.711,25.5736,25.711,1389,21.9737597085199,22.0824067644767,21.9643980254374,22.0824067644767,1617.24124462057,0.0,1.0
2015-01-29,25.5845,25.5845,25.5845,25.5845,0,21.9737597085199,21.9737597085199,21.9737597085199,21.9737597085199,0,0.0,1.0
2015-01-30,25.5845,25.5845,25.5845,25.5845,0,21.9737597085199,21.9737597085199,21.9737597085199,21.9737597085199,0,0.0,1.0
2015-02-02,25.5845,25.5845,25.5845,25.5845,0,21.9737597085199,21.9737597085199,21.9737597085199,21.9737597085199,0,0.0,1.0
2015-02-03,25.5845,25.5845,25.5845,25.5845,0,21.9737597085199,21.9737597085199,21.9737597085199,21.9737597085199,0,0.0,1.0
2015-02-04,25.83,25.83,25.83,25.83,200,22.1846122953768,22.1846122953768,22.1846122953768,22.1846122953768,232.864110096554,0.0,1.0
2015-02-05,26.1401,26.1401,26.1401,26.1401,238,22.4509478847224,22.4509478847224,22.4509478847224,22.4509478847224,277.1082910149,0.0,1.0
2015-02-06,26.3056,26.3056,26.3056,26.3056,100,22.5930908709743,22.5930908709743,22.5930908709743,22.5930908709743,116.432055048277,0.0,1.0
2015-02-09,26.3056,26.3056,26.3056,26.3056,81,22.5930908709743,22.5930908709743,22.5930908709743,22.5930908709743,94.3099645891042,0.0,1.0
2015-02-10,26.3056,26.3056,26.3056,26.3056,35,22.5930908709743,22.5930908709743,22.5930908709743,22.5930908709743,40.7512192668969,0.0,1.0
2015-02-11,26.1901,26.3,26.1901,26.3,400,22.4938913851006,22.5882811989319,22.4938913851006,22.5882811989319,465.728220193109,0.0,1.0
2015-02-12,26.4477,26.5099,26.4477,26.5099,615,22.7151362990491,22.7685580135196,22.7151362990491,22.7685580135196,716.057138546904,0.0,1.0
2015-02-13,26.6045,26.6045,26.6045,26.6045,400,22.8498071162351,22.8498071162351,22.8498071162351,22.8498071162351,465.728220193109,0.0,1.0
2015-02-17,26.65,26.65,26.6299,26.6299,975,22.8888857015793,22.8888857015793,22.8716224144272,22.8716224144272,1135.2125367207,0.0,1.0
2015-02-18,26.65,26.65,26.65,26.65,29,22.8888857015793,22.8888857015793,22.8888857015793,22.8888857015793,33.7652959640003,0.0,1.0
2015-02-19,26.65,26.65,26.65,26.65,0,22.8888857015793,22.8888857015793,22.8888857015793,22.8888857015793,0,0.0,1.0
2015-02-20,26.7199,26.7199,26.7199,26.7199,803,22.948920715108,22.948920715108,22.948920715108,22.948920715108,934.949402037665,0.0,1.0
2015-02-23,26.81,26.81,26.808,26.809,1061,23.0263049027895,23.0263049027895,23.0245871627744,23.0254460327819,1235.34410406222,0.0,1.0
2015-02-24,26.86,26.91,26.86,26.9,1438,23.0692484031677,23.1121919035459,23.0692484031677,23.1036032034703,1674.29295159422,0.0,1.0
2015-02-25,26.8848,26.94,26.866,26.94,1318,23.0905483793553,23.1379580037728,23.0744016232131,23.1379580037728,1534.57448553629,0.0,1.0
2015-02-26,26.83,26.83,26.83,26.83,253,23.0434823029408,23.0434823029408,23.0434823029408,23.0434823029408,294.573099272141,0.0,1.0
2015-02-27,26.8088,26.85,26.8088,26.85,461,23.0252742587804,23.0606597030921,23.0252742587804,23.0606597030921,536.751773772558,0.0,1.0
2015-03-02,26.8088,26.8088,26.8088,26.8088,0,23.0252742587804,23.0252742587804,23.0252742587804,23.0252742587804,0,0.0,1.0
2015-03-03,26.768,26.77,26.7,26.7399,2328,22.9902323624718,22.991950102487,22.9318292019575,22.9660981152593,2710.53824152389,0.0,1.0
2015-03-04,26.58,26.58,26.58,26.58,100,22.8287648010498,22.8287648010498,22.8287648010498,22.8287648010498,116.432055048277,0.0,1.0
2015-03-05,26.669,26.669,26.66,26.66,417,22.905204231723,22.905204231723,22.8974744016549,22.8974744016549,485.521669551315,0.0,1.0
2015-03-06,26.53,26.53,26.53,26.53,109,22.7858213006716,22.7858213006716,22.7858213006716,22.7858213006716,126.910940002622,0.0,1.0
2015-03-09,26.3899,26.3899,26.3899,26.3899,409,22.6654936126119,22.6654936126119,22.6654936126119,22.6654936126119,476.207105147453,0.0,1.0
2015-03-10,26.3899,26.3899,26.3899,26.3899,0,22.6654936126119,22.6654936126119,22.6654936126119,22.6654936126119,0,0.0,1.0
2015-03-11,26.05,26.05,26.05,26.05,519,22.3735636970409,22.3735636970409,22.3735636970409,22.3735636970409,604.282365700558,0.0,1.0
2015-03-12,26.3699,26.37,26.27,26.37,731,22.6483162124606,22.6484020994614,22.562515098705,22.6484020994614,851.118322402906,0.0,1.0
2015-03-13,26.176,26.176,26.176,26.176,205,22.481781317994,22.481781317994,22.481781317994,22.481781317994,238.685712848968,0.0,1.0
2015-03-16,26.6546,26.6546,26.56,26.56,1351,22.8928365036141,22.8928365036141,22.8115874008985,22.8115874008985,1572.99706370222,0.0,1.0
2015-03-17,26.6546,26.6546,26.6546,26.6546,87,22.8928365036141,22.8928365036141,22.8928365036141,22.8928365036141,101.295887892001,0.0,1.0
2015-03-18,27.0,27.0,27.0,27.0,246,23.1894902042267,23.1894902042267,23.1894902042267,23.1894902042267,286.422855418761,0.0,1.0
2015-03-19,27.0,27.0,27.0,27.0,2,23.1894902042267,23.1894902042267,23.1894902042267,23.1894902042267,2.32864110096554,0.0,1.0
2015-03-20,27.1799,27.1799,26.87,26.87,878,23.3440009185874,23.3440009185874,23.0778371032433,23.0778371032433,1022.27344332387,0.0,1.0
2015-03-23,27.1799,27.1799,27.1799,27.1799,6,23.3440009185874,23.3440009185874,23.3440009185874,23.3440009185874,6.98592330289663,0.0,1.0
2015-03-24,27.1799,27.1799,27.1799,27.1799,211,23.3440009185874,23.3440009185874,23.3440009185874,23.3440009185874,245.671636151865,0.0,1.0
2015-03-25,26.5801,26.5801,26.5801,26.5801,700,22.8825300635233,22.8825300635233,22.8825300635233,22.8825300635233,813.112446409921,0.0625,1.0
2015-03-26,26.394,26.43,26.31,26.43,1978,22.7223185201197,22.7533105435616,22.6500037987554,22.7533105435616,2297.62345571261,0.0,1.0
2015-03-27,26.509,26.5099,26.468,26.5099,1130,22.8213208172256,22.8220956178117,22.7860243460835,22.8220956178117,1312.59580634745,0.0,1.0
2015-03-30,26.89,26.9,26.56,26.56,2025,23.1493197319853,23.1579286273858,22.8652261837683,22.8652261837683,2352.21814854298,0.0,1.0
2015-03-31,26.7,26.7,26.7,26.7,821,22.9857507193755,22.9857507193755,22.9857507193755,22.9857507193755,953.664740717921,0.0,1.0
2015-04-01,26.62,26.62,26.61,26.6196,1021,22.9168795561714,22.9168795561714,22.9082706607708,22.9165352003553,1185.98258254933,0.0,1.0
2015-04-02,26.62,26.62,26.62,26.62,1,22.9168795561714,22.9168795561714,22.9168795561714,22.9168795561714,1.16158920915703,0.0,1.0
2015-04-06,26.91,26.91,26.5601,26.64,865,23.1665375227863,23.1665375227863,22.8653122727223,22.9340973469724,1004.77466592083,0.0,1.0
2015-04-07,26.7201,26.85,26.7201,26.85,300,23.0030545991305,23.1148841503832,23.0030545991305,23.1148841503832,348.476762747109,0.0,1.0
2015-04-08,26.8947,26.8947,26.58,26.58,496,23.1533659128235,23.1533659128235,22.8824439745693,22.8824439745693,576.148247741887,0.0,1.0
2015-04-09,26.76,26.76,26.76,26.76,286,23.0374040917786,23.0374040917786,23.0374040917786,23.0374040917786,332.21451381891,0.0,1.0
2015-04-10,26.76,26.76,26.76,26.76,22,23.0374040917786,23.0374040917786,23.0374040917786,23.0374040917786,25.5549626014546,0.0,1.0
2015-04-13,27.05,27.05,27.05,27.05,855,23.2870620583935,23.2870620583935,23.2870620583935,23.2870620583935,993.158773829261,0.0,1.0
2015-04-14,26.94,26.94,26.9367,26.9367,266,23.1923642089879,23.1923642089879,23.1895232735057,23.1895232735057,308.982729635769,0.0,1.0
2015-04-15,27.181,27.181,27.0601,27.0601,932,23.3998385881403,23.3998385881403,23.295757042748,23.295757042748,1082.60114293435,0.0,1.0
2015-04-16,27.0637,27.0824,27.0637,27.0824,751,23.2988562450922,23.3149548794912,23.2988562450922,23.3149548794912,872.35349607693,0.0,1.0
2015-04-17,26.6908,26.7,26.6908,26.7,820,22.977830535607,22.9857507193755,22.977830535607,22.9857507193755,952.503151508765,0.0,1.0
2015-04-20,26.9427,26.9427,26.9427,26.9427,822,23.194688610746,23.194688610746,23.194688610746,23.194688610746,954.826329927078,0.0,1.0
2015-04-21,26.948,26.948,26.8601,26.9028,1652,23.1992513253083,23.1992513253083,23.1235791347377,23.1603391180979,1918.94537352741,0.0,1.0
2015-04-22,26.948,26.948,26.948,26.948,50,23.1992513253083,23.1992513253083,23.1992513253083,23.1992513253083,58.0794604578514,0.0,1.0
2015-04-23,26.948,26.948,26.948,26.948,0,23.1992513253083,23.1992513253083,23.1992513253083,23.1992513253083,0,0.0,1.0
2015-04-24,26.981,27.0899,26.981,27.0899,600,23.22766068013,23.3214115510416,23.22766068013,23.3214115510416,696.953525494217,0.0,1.0
2015-04-27,26.981,26.981,26.981,26.981,0,23.22766068013,23.22766068013,23.22766068013,23.22766068013,0,0.0,1.0
2015-04-28,26.7701,26.7701,26.7701,26.7701,400,23.0460990761331,23.0460990761331,23.0460990761331,23.0460990761331,464.635683662812,0.0,1.0
2015-04-29,26.7701,26.7701,26.7701,26.7701,0,23.0460990761331,23.0460990761331,23.0460990761331,23.0460990761331,0,0.0,1.0
2015-04-30,26.7701,26.7701,26.7701,26.7701,0,23.0460990761331,23.0460990761331,23.0460990761331,23.0460990761331,0,0.0,1.0
2015-05-01,26.63,26.64,26.63,26.64,843,22.9254884515719,22.9340973469724,22.9254884515719,22.9340973469724,979.219703319375,0.0,1.0
2015-05-04,26.8077,26.8077,26.8077,26.8077,300,23.078468522839,23.078468522839,23.078468522839,23.078468522839,348.476762747109,0.0,1.0
2015-05-05,26.6099,26.6099,26.6099,26.6099,920,22.9081845718168,22.9081845718168,22.9081845718168,22.9081845718168,1068.66207242447,0.0,1.0
2015-05-06,26.42,26.42,26.39,26.39,719,22.7447016481611,22.7447016481611,22.7188749619595,22.7188749619595,835.182641383903,0.0,1.0
2015-05-07,26.42,26.42,26.42,26.42,0,22.7447016481611,22.7447016481611,22.7447016481611,22.7447016481611,0,0.0,1.0
2015-05-08,26.76,26.76,26.7001,26.7001,474,23.0374040917786,23.0374040917786,22.9858368083295,22.9858368083295,550.593285140432,0.0,1.0
2015-05-11,26.76,26.76,26.76,26.76,0,23.0374040917786,23.0374040917786,23.0374040917786,23.0374040917786,0,0.0,1.0
2015-05-12,26.4699,26.5035,26.4699,26.5035,562,22.7876600362096,22.8165859247554,22.7876600362096,22.8165859247554,652.813135546252,0.0,1.0
2015-05-13,26.568,26.64,26.568,26.64,425,22.8721133000887,22.9340973469724,22.8721133000887,22.9340973469724,493.675413891737,0.0,1.0
2015-05-14,26.737,26.95,26.69,26.95,2560,23.0176036323574,23.2009731043884,22.977141823975,23.2009731043884,2973.668375442,0.0,1.0
2015-05-15,26.8499,26.8499,26.8499,26.8499,280,23.1147980614292,23.1147980614292,23.1147980614292,23.1147980614292,325.244978563968,0.0,1.0
2015-05-18,26.98,26.9988,26.98,26.9988,459,23.2267997905899,23.2429845139429,23.2267997905899,23.2429845139429,533.169447003077,0.0,1.0
2015-05-19,26.98,26.98,26.98,26.98,353,23.2267997905899,23.2267997905899,23.2267997905899,23.2267997905899,410.040990832432,0.0,1.0
2015-05-20,26.98,26.98,26.98,26.98,33,23.2267997905899,23.2267997905899,23.2267997905899,23.2267997905899,38.332443902182,0.0,1.0
2015-05-21,27.06,27.06,27.02,27.026,1059,23.295670953794,23.295670953794,23.261235372192,23.2664007094323,1230.1229724973,0.0,1.0
2015-05-22,27.06,27.06,27.06,27.06,0,23.295670953794,23.295670953794,23.295670953794,23.295670953794,0,0.0,1.0
2015-05-26,26.6095,26.6405,26.6095,26.6405,388,22.9078402160008,22.9345277917424,22.9078402160008,22.9345277917424,450.696613152928,0.0,1.0
2015-05-27,26.8,26.8,26.79,26.79,800,23.0718396733806,23.0718396733806,23.0632307779801,23.0632307779801,929.271367325625,0.0,1.0
2015-05-28,26.84,26.84,26.8399,26.8399,1327,23.1062752549827,23.1062752549827,23.1061891660287,23.1061891660287,1541.42888055138,0.0,1.0
2015-05-29,26.84,26.84,26.84,26.84,30,23.1062752549827,23.1062752549827,23.1062752549827,23.1062752549827,34.8476762747109,0.0,1.0
2015-06-01,26.81,26.81,26.72,26.72,447,23.0804485687812,23.0804485687812,23.0029685101765,23.0029685101765,519.230376493191,0.0,1.0
2015-06-02,26.77,26.77,26.77,26.77,500,23.0460129871791,23.0460129871791,23.0460129871791,23.0460129871791,580.794604578515,0.0,1.0
2015-06-03,26.8999,26.92,26.7855,26.7855,2051,23.1578425384318,23.1751464181868,23.0593567750499,23.0593567750499,2382.41946798107,0.0,1.0
2015-06-04,26.65,26.7399,26.61,26.7399,692,22.9427062423729,23.0201002120235,22.9082706607708,23.0201002120235,803.819732736665,0.0,1.0
2015-06-05,26.692,26.692,26.692,26.692,750,22.9788636030551,22.9788636030551,22.9788636030551,22.9788636030551,871.191906867771,0.0,1.0
2015-06-08,26.692,26.692,26.692,26.692,85,22.9788636030551,22.9788636030551,22.9788636030551,22.9788636030551,98.7350827783474,0.0,1.0
2015-06-09,26.42,26.42,26.42,26.42,200,22.7447016481611,22.7447016481611,22.7447016481611,22.7447016481611,232.317841831406,0.0,1.0
2015-06-10,26.7844,26.7844,26.7844,26.7844,434,23.0584097965558,23.0584097965558,23.0584097965558,23.0584097965558,504.129716774152,0.0,1.0
2015-06-11,26.87,26.87,26.771,26.771,1274,23.1321019411842,23.1321019411842,23.0468738767191,23.0468738767191,1479.86465246606,0.0,1.0
2015-06-12,26.87,26.87,26.87,26.87,0,23.1321019411842,23.1321019411842,23.1321019411842,23.1321019411842,0,0.0,1.0
2015-06-15,26.67,26.67,26.4809,26.49,1160,22.9599240331739,22.9599240331739,22.7971298211502,22.8049639159647,1347.44348262216,0.0,1.0
2015-06-16,26.49,26.49,26.49,26.49,330,22.8049639159647,22.8049639159647,22.8049639159647,22.8049639159647,383.324439021819,0.0,1.0
2015-06-17,26.49,26.49,26.49,26.49,0,22.8049639159647,22.8049639159647,22.8049639159647,22.8049639159647,0,0.0,1.0
2015-06-18,26.49,26.49,26.49,26.49,160,22.8049639159647,22.8049639159647,22.8049639159647,22.8049639159647,185.854273465124,0.0,1.0
2015-06-19,26.49,26.49,26.49,26.49,0,22.8049639159647,22.8049639159647,22.8049639159647,22.8049639159647,0,0.0,1.0
2015-06-22,27.18,27.18,27.18,27.18,106,23.3989776986002,23.3989776986002,23.3989776986002,23.3989776986002,123.128456170645,0.0,1.0
2015-06-23,27.123,27.15,27.122,27.15,3608,23.3499069948173,23.3731510123987,23.3490461052772,23.3731510123987,4191.01386663856,0.0,1.0
2015-06-24,26.92,26.95,26.8609,26.95,1652,23.2231840545217,23.2490642744933,23.1722000211776,23.2490642744933,1914.97599534983,0.0558,1.0
2015-06-25,26.78,26.91,26.78,26.9,14630,23.1024096946542,23.2145573145312,23.1024096946542,23.2059305745406,16958.8975859371,0.0,1.0
2015-06-26,26.75,26.75,26.75,26.75,104,23.0765294746826,23.0765294746826,23.0765294746826,23.0765294746826,120.555389537762,0.0,1.0
2015-06-29,26.21,26.6212,26.21,26.5,1638,22.6106855151937,22.9654170636045,22.6106855151937,22.8608609749192,1898.74738521974,0.0,1.0
2015-06-30,26.28,26.28,26.28,26.28,752,22.6710726951274,22.6710726951274,22.6710726951274,22.6710726951274,871.708201273047,0.0,1.0
2015-07-01,26.4899,26.58,26.4899,26.58,5761,22.8521479675288,22.9298748948435,22.8521479675288,22.9298748948435,6678.07306852927,0.0,1.0
2015-07-02,26.386,26.56,26.338,26.56,2288,22.7625161390271,22.9126214148624,22.7211077870725,22.9126214148624,2652.21856983076,0.0,1.0
2015-07-06,26.2099,26.21,26.18,26.1999,8207,22.6105992477938,22.6106855151937,22.5848052952221,22.6019725078032,9513.44309554239,0.0,1.0
2015-07-07,26.45,26.45,26.1,26.1,6448,22.8177272749665,22.8177272749665,22.5157913752978,22.5157913752978,7474.43415134123,0.0,1.0
2015-07-08,26.0,26.32,26.0,26.32,1280,22.4295239753924,22.7055796550896,22.4295239753924,22.7055796550896,1483.75864046476,0.0,1.0
2015-07-09,26.14,26.14,26.02,26.02,10515,22.5502983352599,22.5502983352599,22.4467774553735,22.4467774553735,12188.8453941304,0.0,1.0
2015-07-10,26.38,26.38,26.28,26.34,3053,22.7573400950328,22.7573400950328,22.6710726951274,22.7228331350706,3538.99619479602,0.0,1.0
2015-07-13,26.678,26.6799,26.5689,26.5812,11452,23.0144169467507,23.0160560273489,22.920299213454,22.9309101036423,13275.0030864082,0.0,1.0
2015-07-14,26.7944,26.7944,26.7944,26.7944,238,23.1148322002406,23.1148322002406,23.1148322002406,23.1148322002406,275.886372211416,0.0,1.0
2015-07-15,26.64,26.6601,26.64,26.6601,701,22.9816353347867,22.9989750821677,22.9816353347867,22.9989750821677,812.589692942029,0.0,1.0
2015-07-16,26.723,26.723,26.722,26.722,200,23.0532372767081,23.0532372767081,23.0523746027091,23.0523746027091,231.837287572619,0.0,1.0
2015-07-17,26.7258,26.7258,26.7258,26.7258,200,23.0556527639055,23.0556527639055,23.0556527639055,23.0556527639055,231.837287572619,0.0,1.0
2015-07-20,26.62,26.6499,26.5601,26.6499,1173,22.9643818548056,22.9901758073773,22.9127076822623,22.9901758073773,1359.72569161341,0.0,1.0
2015-07-21,26.45,26.6015,26.3701,26.6015,9217,22.8177272749665,22.9484223858231,22.7487996224421,22.9484223858231,10684.2213977841,0.0,1.0
2015-07-22,26.45,26.45,26.45,26.45,3,22.8177272749665,22.8177272749665,22.8177272749665,22.8177272749665,3.47755931358928,0.0,1.0
2015-07-23,26.59,26.59,26.59,26.59,1327,22.938501634834,22.938501634834,22.938501634834,22.938501634834,1538.24040304433,0.0,1.0
2015-07-24,26.1182,26.1999,26.1182,26.1999,1225,22.5314920420806,22.6019725078032,22.5314920420806,22.6019725078032,1420.00338638229,0.0,1.0
2015-07-27,25.7724,25.81,25.7724,25.81,2177,22.2331793732078,22.2656159155722,22.2331793732078,22.2656159155722,2523.54887522796,0.0,1.0
2015-07-28,26.08,26.1,26.08,26.1,810,22.4985378953167,22.5157913752978,22.4985378953167,22.5157913752978,938.941014669106,0.0,1.0
2015-07-29,26.251,26.251,26.06,26.12,4630,22.6460551491549,22.6460551491549,22.4812844153356,22.5330448552788,5367.03320730612,0.0,1.0
2015-07-30,26.34,26.34,26.2699,26.2699,797,22.7228331350706,22.7228331350706,22.662359687737,22.662359687737,923.871590976887,0.0,1.0
2015-07-31,26.4099,26.4999,26.4099,26.4999,310,22.7831340476045,22.8607747075193,22.7831340476045,22.8607747075193,359.347795737559,0.0,1.0
2015-08-03,26.16,26.3199,26.14,26.3199,559,22.567551815241,22.7054933876897,22.5502983352599,22.7054933876897,647.985218765469,0.0,1.0
2015-08-04,26.1327,26.1327,26.1327,26.1327,250,22.5440008150668,22.5440008150668,22.5440008150668,22.5440008150668,289.796609465774,0.0,1.0
2015-08-05,26.36,26.47,26.2701,26.2701,2351,22.7400866150517,22.8349807549476,22.6625322225368,22.6625322225368,2725.24731541613,0.0,1.0
2015-08-06,26.05,26.05,26.031,26.031,4167,22.4726576753451,22.4726576753451,22.4562668693631,22.4562668693631,4830.32988657551,0.0,1.0
2015-08-07,26.05,26.05,26.05,26.05,0,22.4726576753451,22.4726576753451,22.4726576753451,22.4726576753451,0,0.0,1.0
2015-08-10,26.05,26.05,26.05,26.05,43,22.4726576753451,22.4726576753451,22.4726576753451,22.4726576753451,49.845016828113,0.0,1.0
2015-08-11,26.18,26.18,26.04,26.04,950,22.5848052952221,22.5848052952221,22.4640309353546,22.4640309353546,1101.22711596994,0.0,1.0
2015-08-12,26.0359,26.0359,26.0359,26.0359,200,22.4604939719584,22.4604939719584,22.4604939719584,22.4604939719584,231.837287572619,0.0,1.0
2015-08-13,26.19,26.19,26.19,26.19,5068,22.5934320352126,22.5934320352126,22.5934320352126,22.5934320352126,5874.75686709016,0.0,1.0
2015-08-14,26.209,26.209,26.209,26.209,368,22.6098228411946,22.6098228411946,22.6098228411946,22.6098228411946,426.580609133619,0.0,1.0
2015-08-17,26.4352,26.4799,26.3974,26.3974,588,22.8049596997805,22.8435212275382,22.7723506226163,22.7723506226163,681.6016254635,0.0,1.0
2015-08-18,26.2754,26.2754,26.2754,26.2754,499,22.6671043947318,22.6671043947318,22.6671043947318,22.6671043947318,578.434032493683,0.0,1.0
2015-08-19,26.25,26.4,25.99,26.24,11382,22.6451924751558,22.7745935750138,22.4208972354019,22.6365657351653,13193.8600357577,0.0,1.0
2015-08-20,25.5,25.9,25.5,25.9,1255,21.9981869758656,22.3432565754871,21.9981869758656,22.3432565754871,1454.77897951819,0.0,1.0
2015-08-21,25.08,25.08,24.9001,24.9001,5756,21.6358638962631,21.6358638962631,21.4806688438334,21.4806688438334,6672.27713633998,0.0,1.0
2015-08-24,24.05,24.54,23.73,23.73,4133,20.747309677238,21.1700199367742,20.4712539975409,20.4712539975409,4790.91754768816,0.0,1.0
2015-08-25,23.69,24.38,23.69,24.38,1911,20.4367470375787,21.0319920969257,20.4367470375787,21.0319920969257,2215.20528275637,0.0,1.0
2015-08-26,24.318,24.4,23.8099,24.4,9330,20.9785063089843,21.0492455769067,20.5401816500652,21.0492455769067,10815.2094652627,0.0,1.0
2015-08-27,24.85,24.8799,24.558,24.558,3297,21.4374488764808,21.4632428290525,21.1855480687572,21.1855480687572,3821.83768563463,0.0,1.0
2015-08-28,25.14,25.18,25.0,25.0,2270,21.6876243362064,21.7221312961685,21.5668499763389,21.5668499763389,2631.35321394922,0.0,1.0
2015-08-31,25.01,25.13,24.847,25.13,6125,21.5754767163294,21.6789975962158,21.4348608544837,21.6789975962158,7100.01693191145,0.0,1.0
2015-09-01,24.35,24.52,24.2058,24.52,9514,21.0061118769541,21.1527664567932,20.8817142862905,21.1527664567932,11028.4997698295,0.0,1.0
2015-09-02,24.62,24.62,24.28,24.37,5043,21.2390338566985,21.2390338566985,20.9457246970203,21.0233653569351,5845.77720614359,0.0,1.0
2015-09-03,24.73,24.99,24.68,24.79,3221,21.3339279965944,21.5582232363483,21.2907942966417,21.3856884365376,3733.73951635703,0.0,1.0
2015-09-04,24.43,24.52,24.32,24.5,16152,21.0751257968783,21.1527664567932,20.9802316569825,21.1355129768121,18723.1793443647,0.0,1.0
2015-09-08,24.81,24.83,24.81,24.83,506,21.4029419165187,21.4201953964998,21.4029419165187,21.4201953964998,586.548337558725,0.0,1.0
2015-09-09,24.71,25.31,24.66,25.18,46711,21.3166745166133,21.8342789160455,21.2735408166607,21.7221312961685,54146.7576990231,0.0,1.0
2015-09-10,24.78,24.93,24.653,24.8539,12282,21.3770616965471,21.5064627964051,21.2675020986673,21.4408133050771,14237.1278298345,0.0,1.0
2015-09-11,24.88,24.88,24.67,24.71,5059,21.4633290964524,21.4633290964524,21.2821675566512,21.3166745166133,5864.3241891494,0.0,1.0
2015-09-14,24.79,24.79,24.7173,24.7899,3757,21.3856884365376,21.3856884365376,21.3229720368064,21.3856021691377,4355.06344705165,0.0,1.0
2015-09-15,25.0899,25.0899,24.8315,24.8315,4310,21.6444043688538,21.6444043688538,21.4214894074983,21.4214894074983,4996.09354718993,0.0,1.0
2015-09-16,25.33,25.33,25.13,25.13,4980,21.8515323960265,21.8515323960265,21.6789975962158,21.6789975962158,5772.74846055822,0.0,1.0
2015-09-17,25.47,25.47,25.47,25.47,290,21.972306755894,21.972306755894,21.972306755894,21.972306755894,336.164066980298,0.0,1.0
2015-09-18,25.0699,25.16,25.03,25.08,6567,21.6271508888727,21.7048778161874,21.5927301963105,21.6358638962631,7612.37733744694,0.0,1.0
2015-09-21,24.9082,24.95,24.9082,24.95,375,21.4876565032258,21.5237162763862,21.4876565032258,21.5237162763862,434.694914198659,0.0,1.0
2015-09-22,24.51,24.7,24.346,24.7,5854,21.1441397168026,21.3080477766228,21.0026611809578,21.3080477766228,6785.87740725056,0.0,1.0
2015-09-23,24.4734,24.4734,24.4734,24.4734,65,21.1441397168026,21.1441397168026,21.1441397168026,21.1441397168026,75.2346050161532,0.0366,1.0
2015-09-24,24.4,24.4,24.39,24.39,17823,21.0807247497276,21.0807247497276,21.0720851084368,21.0720851084368,20629.3286954292,0.0,1.0
2015-09-25,24.22,24.54,24.22,24.54,2266,20.9252112064919,21.2016797277998,20.9252112064919,21.2016797277998,2622.79407640928,0.0,1.0
2015-09-28,23.6,24.31,23.6,24.31,10404,20.3895534464579,21.0029679781098,20.3895534464579,21.0029679781098,12042.1666244316,0.0,1.0
2015-09-29,23.6,23.6,23.6,23.6,43,20.3895534464579,20.3895534464579,20.3895534464579,20.3895534464579,49.7705848568396,0.0,1.0
2015-09-30,24.0,24.0,23.7,23.84,17020,20.7351390980927,20.7351390980927,20.4759498593666,20.5969048374388,19699.8919596143,0.0,1.0
2015-10-01,24.0,24.0,24.0,24.0,4,20.7351390980927,20.7351390980927,20.7351390980927,20.7351390980927,4.62982184714789,0.0,1.0
2015-10-02,24.0316,24.11,23.61,23.7,11843,20.7624403645719,20.8301751522923,20.3981930877487,20.4759498593666,13707.7450339431,0.0,1.0
2015-10-05,24.7631,24.7631,24.69,24.69,4289,21.3944301249992,21.3944301249992,21.3312743471629,21.3312743471629,4964.32647560431,0.0,1.0
2015-10-06,24.7042,24.85,24.5987,24.85,7495,21.3435426377959,21.4695086078169,21.2523944221773,21.4695086078169,8675.12868609336,0.0,1.0
2015-10-07,24.94,24.94,24.8699,24.8699,11981,21.5472653794347,21.5472653794347,21.4867014939857,21.4867014939857,13867.4738876697,0.0,1.0
2015-10-08,24.96,25.0648,24.94,24.94,45825,21.5645446620165,21.6550881027448,21.5472653794347,21.5472653794347,53040.3965363878,0.0,1.0
2015-10-09,25.14,25.14,25.13,25.13,500,21.7200582052521,21.7200582052521,21.7114185639613,21.7114185639613,578.727730893486,0.0,1.0
2015-10-12,25.12,25.22,25.07,25.07,10650,21.7027789226704,21.7891753355791,21.659580716216,21.659580716216,12326.9006680312,0.0,1.0
2015-10-13,24.96,25.29,24.96,25.13,5865,21.5645446620165,21.8496528246152,21.5645446620165,21.7114185639613,6788.47628338057,0.0,1.0
2015-10-14,24.905,24.9658,24.905,24.93,810,21.5170266349167,21.5695556539652,21.5170266349167,21.5386257381438,937.538924047444,0.0,1.0
2015-10-15,24.72,24.72,24.72,24.72,400,21.3571932710355,21.3571932710355,21.3571932710355,21.3571932710355,462.982184714789,0.0,1.0
2015-10-16,24.99,25.25,24.93,25.25,1533,21.5904635858891,21.8150942594517,21.5386257381438,21.8150942594517,1774.37922291942,0.0,1.0
2015-10-19,25.09,25.16,25.08,25.16,9808,21.6768599987978,21.7373374878339,21.6682203575069,21.7373374878339,11352.3231692066,0.0,1.0
2015-10-20,25.1185,25.29,25.11,25.11,2284,21.7014829764768,21.8496528246152,21.6941392813795,21.6941392813795,2643.62827472144,0.0,1.0
2015-10-21,24.88,25.26,24.88,25.26,3008,21.4954275316895,21.8237339007426,21.4954275316895,21.8237339007426,3481.6260290552,0.0,1.0
2015-10-22,25.045,25.1954,25.045,25.07,2443,21.6379816129889,21.7679218180036,21.6379816129889,21.659580716216,2827.66369314556,0.0,1.0
2015-10-23,25.1244,25.2,25.1244,25.2,1244,21.7065803648384,21.7718960529974,21.7065803648384,21.7718960529974,1439.87459446299,0.0,1.0
2015-10-26,25.2061,25.22,25.2061,25.21,1561,21.7771662341848,21.7891753355791,21.7771662341848,21.7805356942883,1806.78797584946,0.0,1.0
2015-10-27,24.87,24.99,24.87,24.99,633,21.4867878903986,21.5904635858891,21.4867878903986,21.5904635858891,732.669307311152,0.0,1.0
2015-10-28,25.31,25.31,25.3,25.3,1666,21.866932107197,21.866932107197,21.8582924659061,21.8582924659061,1928.32079933709,0.0,1.0
2015-10-29,25.19,25.39,25.19,25.36,6673,21.7632564117065,21.9360492375239,21.7632564117065,21.9101303136513,7723.70029650446,0.0,1.0
2015-10-30,25.2001,25.3492,25.19,25.33,23460,21.7719824494103,21.9007995010572,21.7632564117065,21.8842113897787,27153.9051335223,0.0,1.0
2015-11-02,25.658,25.658,25.29,25.29,16226,22.1675916241193,22.1675916241193,21.8496528246152,21.8496528246152,18780.8723229554,0.0,1.0
2015-11-03,25.8204,25.8204,25.45,25.45,3301,22.3078993986831,22.3078993986831,21.9878870852692,21.9878870852692,3820.76047935878,0.0,1.0
2015-11-04,25.6518,25.6518,25.6518,25.6518,931,22.162235046519,22.162235046519,22.162235046519,22.162235046519,1077.59103492367,0.0,1.0
2015-11-05,25.6518,25.6518,25.6518,25.6518,0,22.162235046519,22.162235046519,22.162235046519,22.162235046519,0,0.0,1.0
2015-11-06,25.6518,25.6518,25.6518,25.6518,0,22.162235046519,22.162235046519,22.162235046519,22.162235046519,0,0.0,1.0
2015-11-09,25.325,25.44,25.1857,25.44,3498,21.8798915691333,21.9792474439783,21.7595413659514,21.9792474439783,4048.77920533082,0.0,1.0
2015-11-10,25.3052,25.3052,25.3052,25.3052,195,21.8627850793774,21.8627850793774,21.8627850793774,21.8627850793774,225.703815048459,0.0,1.0
2015-11-11,25.186,25.186,25.186,25.186,172,21.7598005551902,21.7598005551902,21.7598005551902,21.7598005551902,199.082339427359,0.0,1.0
2015-11-12,24.9852,24.9852,24.9852,24.9852,150,21.5863165580694,21.5863165580694,21.5863165580694,21.5863165580694,173.618319268046,0.0,1.0
2015-11-13,24.63,24.73,24.56,24.73,975,21.2794364994177,21.3658329123264,21.2189590103816,21.3658329123264,1128.5190752423,0.0,1.0
2015-11-16,24.63,24.63,24.63,24.63,0,21.2794364994177,21.2794364994177,21.2794364994177,21.2794364994177,0,0.0,1.0
2015-11-17,24.63,24.63,24.63,24.63,0,21.2794364994177,21.2794364994177,21.2794364994177,21.2794364994177,0,0.0,1.0
2015-11-18,24.94,24.9505,24.9099,24.9099,741,21.5472653794347,21.5563370027901,21.5212600591492,21.5212600591492,857.674497184145,0.0,1.0
2015-11-19,24.94,24.94,24.94,24.94,0,21.5472653794347,21.5472653794347,21.5472653794347,21.5472653794347,0,0.0,1.0
2015-11-20,25.22,25.2985,25.22,25.2985,1738,21.7891753355791,21.8569965197125,21.7891753355791,21.8569965197125,2011.65759258576,0.0,1.0
2015-11-23,25.22,25.22,25.22,25.22,0,21.7891753355791,21.7891753355791,21.7891753355791,21.7891753355791,0,0.0,1.0
2015-11-24,25.07,25.07,25.07,25.07,3694,21.659580716216,21.659580716216,21.659580716216,21.659580716216,4275.64047584108,0.0,1.0
2015-11-25,25.514,25.514,25.28,25.28,5556,22.0431807895308,22.0431807895308,21.8410131833244,21.8410131833244,6430.82254568839,0.0,1.0
2015-11-27,25.48,25.48,25.41,25.46,1300,22.0138060091418,22.0138060091418,21.9533285201057,21.9965267265601,1504.69210032306,0.0,1.0
2015-11-30,25.41,25.42,25.41,25.42,2100,21.9533285201057,21.9619681613966,21.9533285201057,21.9619681613966,2430.65646975264,0.0,1.0
2015-12-01,25.44,25.55,25.36,25.55,1276,21.9792474439783,22.0742834981779,21.9101303136513,22.0742834981779,1476.91316924017,0.0,1.0
2015-12-02,25.5328,25.5328,25.48,25.48,450,22.0594233151576,22.0594233151576,22.0138060091418,22.0138060091418,520.854957804137,0.0,1.0
2015-12-03,25.5328,25.5328,25.5328,25.5328,0,22.0594233151576,22.0594233151576,22.0594233151576,22.0594233151576,0,0.0,1.0
2015-12-04,25.17,25.17,24.9801,24.9801,566,21.7459771291248,21.7459771291248,21.5819103410111,21.5819103410111,655.119791371424,0.0,1.0
2015-12-07,24.85,24.85,24.85,24.85,641,21.4695086078169,21.4695086078169,21.4695086078169,21.4695086078169,741.928951005447,0.0,1.0
2015-12-08,24.81,24.81,24.8,24.8,3550,21.4349500426534,21.4349500426534,21.4263104013625,21.4263104013625,4108.96688934374,0.0,1.0
2015-12-09,24.86,24.86,24.86,24.86,708,21.4781482491077,21.4781482491077,21.4781482491077,21.4781482491077,819.478466945176,0.0,1.0
2015-12-10,24.86,24.86,24.86,24.86,0,21.4781482491077,21.4781482491077,21.4781482491077,21.4781482491077,0,0.0,1.0
2015-12-11,24.06,24.06,24.06,24.06,108,20.786976945838,20.786976945838,20.786976945838,20.786976945838,125.005189872993,0.0,1.0
2015-12-14,24.06,24.06,24.06,24.06,0,20.786976945838,20.786976945838,20.786976945838,20.786976945838,0,0.0,1.0
2015-12-15,24.2979,24.41,24.24,24.345,6380,20.9925140121478,21.0893643910185,20.9424904890737,21.0332067226278,7384.56584620088,0.0,1.0
2015-12-16,24.6351,24.6351,24.55,24.55,1756,21.283842716476,21.283842716476,21.2103193690907,21.2103193690907,2032.49179089792,0.0,1.0
2015-12-17,24.45,24.79,24.3944,24.79,6015,21.123922956182,21.4176707600716,21.0758865506047,21.4176707600716,6962.09460264862,0.0,1.0
2015-12-18,24.0921,24.0921,24.03,24.09,515,20.8147101943817,20.8147101943817,20.7610580219654,20.8128958697106,596.089562820289,0.0,1.0
2015-12-21,23.93,23.93,23.93,23.93,2012,20.6746616090566,20.6746616090566,20.6746616090566,20.6746616090566,2328.80038911539,0.0,1.0
2015-12-22,24.3512,24.37,24.3512,24.37,3155,21.0385633002282,21.054805825855,21.0385633002282,21.054805825855,3651.77198193788,0.0,1.0
2015-12-23,24.69,24.69,24.5983,24.5983,1070,21.3988363420575,21.3988363420575,21.3193599025044,21.3193599025044,1234.56713148823,0.0782,1.0
2015-12-24,24.71,24.73,24.67,24.72,3031,21.4161703528652,21.4335043636729,21.3815023312499,21.424837358269,3497.17100517833,0.0,1.0
2015-12-28,24.6,24.6,24.6,24.6,400,21.3208332934231,21.3208332934231,21.3208332934231,21.3208332934231,461.520422986252,0.0,1.0
2015-12-29,24.816,24.816,24.65,24.7,854,21.5080406101458,21.5080406101458,21.3641683204422,21.4075033474614,985.34610307565,0.0,1.0
2015-12-30,24.5482,24.5482,24.5482,24.5482,267,21.2759382054312,21.2759382054312,21.2759382054312,21.2759382054312,308.064882343324,0.0,1.0
2015-12-31,24.5482,24.5482,24.5482,24.5482,68,21.2759382054312,21.2759382054312,21.2759382054312,21.2759382054312,78.4584719076631,0.0,1.0
2016-01-04,24.5482,24.5482,24.5482,24.5482,9,21.2759382054312,21.2759382054312,21.2759382054312,21.2759382054312,10.3842095171907,0.0,1.0
2016-01-05,23.9916,24.06,23.9125,23.9125,8710,20.793532684654,20.8528150016162,20.7249766719097,20.7249766719097,10049.6072105257,0.0,1.0
2016-01-06,23.632,23.85,23.632,23.85,935,20.4818671703323,20.6708078881358,20.4818671703323,20.6708078881358,1078.80398873037,0.0,1.0
2016-01-07,23.2014,23.2014,23.2014,23.2014,215,20.1086659176433,20.1086659176433,20.1086659176433,20.1086659176433,248.067227355111,0.0,1.0
2016-01-08,23.2014,23.2014,23.2014,23.2014,65,20.1086659176433,20.1086659176433,20.1086659176433,20.1086659176433,74.9970687352662,0.0,1.0
2016-01-11,22.6432,22.6432,22.6168,22.6168,1000,19.6248736760015,19.6248736760015,19.6019927817354,19.6019927817354,1153.80105746563,0.0,1.0
2016-01-12,22.6432,22.6432,22.6432,22.6432,0,19.6248736760015,19.6248736760015,19.6248736760015,19.6248736760015,0,0.0,1.0
2016-01-13,22.2,22.8648,22.2,22.8648,1350,19.2407519965037,19.8169345157504,19.2407519965037,19.8169345157504,1557.63142757861,0.0,1.0
2016-01-14,22.4554,22.4786,22.4554,22.4786,575,19.4621073145176,19.4822147670545,19.4621073145176,19.4822147670545,663.435608042738,0.0,1.0
2016-01-15,21.9278,22.25,21.8268,22.25,6271,19.0048361094115,19.2840870235229,18.9172993548328,19.2840870235229,7235.48643136697,0.0,1.0
2016-01-19,21.9104,21.9104,21.9104,21.9104,283,18.9897555200088,18.9897555200088,18.9897555200088,18.9897555200088,326.525699262774,0.0,1.0
2016-01-20,21.79,21.79,21.0313,21.2765,7220,18.8854047749467,18.8854047749467,18.2278390749581,18.44035404746,8330.44363490186,0.0,1.0
2016-01-21,21.8,21.86,21.78,21.86,641,18.8940717803505,18.9460738127735,18.8767377695429,18.9460738127735,739.586477835471,0.0,1.0
2016-01-22,21.8,21.8,21.8,21.8,20,18.8940717803505,18.8940717803505,18.8940717803505,18.8940717803505,23.0760211493127,0.0,1.0
2016-01-25,21.76,21.9353,21.73,21.9353,1220,18.8594037587352,19.0113363634643,18.8334027425237,19.0113363634643,1407.63729010807,0.0,1.0
2016-01-26,22.0814,22.1294,21.92,21.92,1055,19.1379613124143,19.1795629383527,18.9980758451965,18.9980758451965,1217.26011562624,0.0,1.0
2016-01-27,22.3,22.388,22.08,22.1419,1344,19.327422050542,19.4036916980957,19.1367479316578,19.1903966951075,1550.70862123381,0.0,1.0
2016-01-28,21.91,22.1013,21.9,22.1013,5602,18.9894088397926,19.1552086531679,18.9807418343888,19.1552086531679,6463.59352392249,0.0,1.0
2016-01-29,22.6566,22.6566,22.38,22.38,1414,19.6364874632426,19.6364874632426,19.3967580937727,19.3967580937727,1631.47469525641,0.0,1.0
2016-02-01,22.6,22.6,22.6,22.6,850,19.587432212657,19.587432212657,19.587432212657,19.587432212657,980.730898845786,0.0,1.0
2016-02-02,22.6,22.6,22.6,22.6,165,19.587432212657,19.587432212657,19.587432212657,19.587432212657,190.377174481829,0.0,1.0
2016-02-03,22.6,22.6,22.6,22.6,54,19.587432212657,19.587432212657,19.587432212657,19.587432212657,62.3052571031441,0.0,1.0
2016-02-04,22.46,22.46,22.35,22.35,900,19.4660941370033,19.4660941370033,19.3707570775612,19.3707570775612,1038.42095171907,0.0,1.0
2016-02-05,21.856,22.252,21.8535,22.25,8225,18.942607010612,19.2858204246036,18.940440259261,19.2840870235229,9490.01369765481,0.0,1.0
2016-02-08,21.13,21.3707,21.13,21.1516,6955,18.3133824182939,18.5219972383641,18.3133824182939,18.3321031499661,8024.68635467346,0.0,1.0
2016-02-09,21.46,21.46,21.28,21.28,2127,18.5993935966203,18.5993935966203,18.4433874993513,18.4433874993513,2454.1348492294,0.0,1.0
2016-02-10,21.4601,21.4601,21.44,21.44,5555,18.5994802666743,18.5994802666743,18.5820595858126,18.5820595858126,6409.3648742216,0.0,1.0
2016-02-11,21.2085,21.2085,21.14,21.14,800,18.3814184107139,18.3814184107139,18.3220494236977,18.3220494236977,923.040845972509,0.0,1.0
2016-02-12,21.2085,21.2085,21.2085,21.2085,0,18.3814184107139,18.3814184107139,18.3814184107139,18.3814184107139,0,0.0,1.0
2016-02-16,21.7,21.7,21.6,21.6,200,18.8074017263122,18.8074017263122,18.7207316722739,18.7207316722739,230.760211493127,0.0,1.0
2016-02-17,22.3876,22.3876,22.3556,22.3556,289,19.4033450178796,19.4033450178796,19.3756106005873,19.3756106005873,333.448505607568,0.0,1.0
2016-02-18,22.3288,22.33,22.27,22.33,2037,19.3523830261051,19.3534230667535,19.3014210343305,19.3534230667535,2350.29275405749,0.0,1.0
2016-02-19,22.358,22.3599,22.358,22.3599,1851,19.3776906818843,19.379337412911,19.3776906818843,19.379337412911,2135.68575736888,0.0,1.0
2016-02-22,22.358,22.358,22.358,22.358,92,19.3776906818843,19.3776906818843,19.3776906818843,19.3776906818843,106.149697286838,0.0,1.0
2016-02-23,22.5,22.5,22.5,22.5,300,19.5007621586186,19.5007621586186,19.5007621586186,19.5007621586186,346.140317239691,0.0,1.0
2016-02-24,22.5,22.5,22.5,22.5,0,19.5007621586186,19.5007621586186,19.5007621586186,19.5007621586186,0,0.0,1.0
2016-02-25,22.913,22.913,22.913,22.913,111,19.8587094817968,19.8587094817968,19.8587094817968,19.8587094817968,128.071917378686,0.0,1.0
2016-02-26,23.089,23.089,23.089,23.089,198,20.0112487769043,20.0112487769043,20.0112487769043,20.0112487769043,228.452609378195,0.0,1.0
2016-02-29,22.98,22.98,22.98,22.98,100,19.9167784180025,19.9167784180025,19.9167784180025,19.9167784180025,115.380105746563,0.0,1.0
2016-03-01,23.2201,23.2426,23.2201,23.2426,1006,20.1248732177485,20.1443739799071,20.1248732177485,20.1443739799071,1160.72386381043,0.0,1.0
2016-03-02,23.398,23.398,23.398,23.398,460,20.2790592438826,20.2790592438826,20.2790592438826,20.2790592438826,530.748486434192,0.0,1.0
2016-03-03,23.7357,23.7357,23.7357,23.7357,150,20.57174401637,20.57174401637,20.57174401637,20.57174401637,173.070158619845,0.0,1.0
2016-03-04,23.92,23.92,23.92,23.92,281,20.7314769259626,20.7314769259626,20.7314769259626,20.7314769259626,324.218097147843,0.0,1.0
2016-03-07,24.0,24.0,23.99,23.99,800,20.8008129691932,20.8008129691932,20.7921459637894,20.7921459637894,923.040845972508,0.0,1.0
2016-03-08,23.85,23.85,23.7,23.72,2000,20.6708078881358,20.6708078881358,20.5408028070783,20.558136817886,2307.60211493126,0.0,1.0
2016-03-09,23.85,23.85,23.85,23.85,3,20.6708078881358,20.6708078881358,20.6708078881358,20.6708078881358,3.46140317239689,0.0,1.0
2016-03-10,23.61,23.928,23.56,23.928,2056,20.4627997584438,20.7384105302856,20.4194647314247,20.7384105302856,2372.21497414935,0.0,1.0
2016-03-11,24.1,24.188,24.1,24.188,812,20.8874830232315,20.9637526707852,20.8874830232315,20.9637526707852,936.886458662096,0.0,1.0
2016-03-14,24.2197,24.2596,24.1,24.1,809,20.9912270779154,21.0258084294767,20.8874830232315,20.8874830232315,933.425055489696,0.0,1.0
2016-03-15,23.8805,24.0154,23.8768,24.0154,2750,20.6972422546174,20.8141601575151,20.694035462618,20.8141601575151,3172.9529080305,0.0,1.0
2016-03-16,24.258,24.258,23.75,23.75,730,21.024421708612,21.024421708612,20.5841378340975,20.5841378340975,842.274771949914,0.0,1.0
2016-03-17,24.4134,24.51,24.4134,24.4875,2628,21.1591069725876,21.2428302447886,21.1591069725876,21.22332948263,3032.18917901968,0.0,1.0
2016-03-18,24.5306,24.63,24.5306,24.6299,1404,21.2606842759205,21.3468343096345,21.2606842759205,21.3467476395805,1619.93668468175,0.0,1.0
2016-03-21,24.5764,24.5764,24.5764,24.5764,504,21.30037916067,21.30037916067,21.30037916067,21.30037916067,581.51573296268,0.0,1.0
2016-03-22,24.6285,24.6285,24.6285,24.6285,412,21.345534258824,21.345534258824,21.345534258824,21.345534258824,475.36603567584,0.0,1.0
2016-03-23,24.4604,24.4685,24.35,24.35,625,21.2608576160285,21.2678980956074,21.1648984869542,21.1648984869542,719.056130100538,0.0704,1.0
2016-03-24,24.4604,24.4604,24.4604,24.4604,6,21.2608576160285,21.2608576160285,21.2608576160285,21.2608576160285,6.90293884896516,0.0,1.0
2016-03-28,24.15,24.17,24.15,24.17,1717,20.991059485008,21.0084433852026,20.991059485008,21.0084433852026,1975.39100061219,0.0,1.0
2016-03-29,24.3988,24.3988,24.3988,24.3988,229,21.2073152034291,21.2073152034291,21.2073152034291,21.2073152034291,263.462166068837,0.0,1.0
2016-03-30,24.5585,24.5585,24.5585,24.5585,100,21.3461256464832,21.3461256464832,21.3461256464832,21.3461256464832,115.048980816086,0.0,1.0
2016-03-31,24.5585,24.5585,24.5585,24.5585,36,21.3461256464832,21.3461256464832,21.3461256464832,21.3461256464832,41.4176330937908,0.0,1.0
2016-04-01,24.5585,24.5585,24.5585,24.5585,9,21.3461256464832,21.3461256464832,21.3461256464832,21.3461256464832,10.3544082734477,0.0,1.0
2016-04-04,24.55,24.57,24.55,24.57,463,21.3387374889005,21.3561213890951,21.3387374889005,21.3561213890951,532.676781178476,0.0,1.0
2016-04-05,24.327,24.327,24.327,24.327,254,21.1449070017304,21.1449070017304,21.1449070017304,21.1449070017304,292.224411272858,0.0,1.0
2016-04-06,24.4713,24.4713,24.2715,24.2715,1232,21.2703318416346,21.2703318416346,21.0966666786903,21.0966666786903,1417.40344365418,0.0,1.0
2016-04-07,24.065,24.1732,23.97,24.1732,2712,20.9171779091808,21.0112248092338,20.8346043832564,21.0112248092338,3120.12835973225,0.0,1.0
2016-04-08,24.21,24.3256,24.21,24.3256,930,21.0432111855919,21.1436901287168,21.0432111855919,21.1436901287168,1069.9555215896,0.0,1.0
2016-04-11,24.3499,24.3499,24.3499,24.3499,246,21.1648115674533,21.1648115674533,21.1648115674533,21.1648115674533,283.02049280757,0.0,1.0
2016-04-12,24.3499,24.3499,24.3499,24.3499,50,21.1648115674533,21.1648115674533,21.1648115674533,21.1648115674533,57.5244904080428,0.0,1.0
2016-04-13,24.6099,24.68,24.6099,24.66,500,21.3908022699834,21.4517328401655,21.3908022699834,21.4343489399709,575.244904080428,0.0,1.0
2016-04-14,24.6099,24.6099,24.6099,24.6099,0,21.3908022699834,21.3908022699834,21.3908022699834,21.3908022699834,0,0.0,1.0
2016-04-15,24.6099,24.6099,24.6099,24.6099,33,21.3908022699834,21.3908022699834,21.3908022699834,21.3908022699834,37.9661636693082,0.0,1.0
2016-04-18,24.8501,24.8501,24.59,24.59,426,21.5995829113208,21.5995829113208,21.3735052892897,21.3735052892897,490.108658276525,0.0,1.0
2016-04-19,24.96,25.1255,24.95,25.02,2133,21.6951074428902,21.8389592170008,21.6864154927929,21.7472591434741,2453.99476080712,0.0,1.0
2016-04-20,25.132,25.132,25.0983,25.13,1110,21.844608984564,21.844608984564,21.8153171127361,21.8428705945445,1277.04368705855,0.0,1.0
2016-04-21,24.9,25.0161,24.87,25.0161,3285,21.6429557423064,21.7438692829362,21.6168798920144,21.7438692829362,3779.35901980841,0.0,1.0
2016-04-22,24.9,24.9,24.9,24.9,0,21.6429557423064,21.6429557423064,21.6429557423064,21.6429557423064,0,0.0,1.0
2016-04-25,25.1,25.1,25.1,25.1,346,21.8167947442526,21.8167947442526,21.8167947442526,21.8167947442526,398.069473623657,0.0,1.0
2016-04-26,25.1,25.1,25.1,25.1,65,21.8167947442526,21.8167947442526,21.8167947442526,21.8167947442526,74.7818375304558,0.0,1.0
2016-04-27,25.1,25.1,25.1,25.1,0,21.8167947442526,21.8167947442526,21.8167947442526,21.8167947442526,0,0.0,1.0
2016-04-28,25.11,25.12,25.11,25.12,200,21.8254866943499,21.8341786444472,21.8254866943499,21.8341786444472,230.097961632172,0.0,1.0
2016-04-29,25.11,25.11,25.11,25.11,68,21.8254866943499,21.8254866943499,21.8254866943499,21.8254866943499,78.2333069549384,0.0,1.0
2016-05-02,24.6701,24.6701,24.6701,24.6701,155,21.4431278095692,21.4431278095692,21.4431278095692,21.4431278095692,178.325920264933,0.0,1.0
2016-05-03,24.6701,24.6701,24.6701,24.6701,0,21.4431278095692,21.4431278095692,21.4431278095692,21.4431278095692,0,0.0,1.0
2016-05-04,24.3709,24.3709,24.3709,24.3709,172,21.1830646626576,21.1830646626576,21.1830646626576,21.1830646626576,197.884247003668,0.0,1.0
2016-05-05,24.4499,24.45,24.3705,24.45,3108,21.2517310684264,21.2518179879273,21.1827169846537,21.2518179879273,3575.72232376394,0.0,1.0
2016-05-06,24.3468,24.3468,24.3468,24.3468,116,21.1621170629231,21.1621170629231,21.1621170629231,21.1621170629231,133.456817746659,0.0,1.0
2016-05-09,24.43,24.45,24.43,24.43,3000,21.2344340877327,21.2518179879273,21.2344340877327,21.2344340877327,3451.46942448258,0.0,1.0
2016-05-10,24.43,24.43,24.43,24.43,0,21.2344340877327,21.2344340877327,21.2344340877327,21.2344340877327,0,0.0,1.0
2016-05-11,24.5613,24.5613,24.5613,24.5613,258,21.3485593925104,21.3485593925104,21.3485593925104,21.3485593925104,296.826370505502,0.0,1.0
2016-05-12,24.35,24.41,24.31,24.35,1701,21.1648984869542,21.2170501875381,21.130130686565,21.1648984869542,1956.98316368162,0.0,1.0
2016-05-13,24.46,24.47,24.43,24.47,1600,21.2605099380247,21.269201888122,21.2344340877327,21.269201888122,1840.78369305737,0.0,1.0
2016-05-16,24.4739,24.4739,24.41,24.4161,3170,21.2725917486599,21.2725917486599,21.2170501875381,21.2223522770975,3647.05269186992,0.0,1.0
2016-05-17,24.2087,24.42,24.2087,24.36,2200,21.0420812320792,21.2257421376354,21.0420812320792,21.1735904370515,2531.07757795389,0.0,1.0
2016-05-18,24.33,24.33,24.27,24.28,2085,21.1475145867596,21.1475145867596,21.0953628861757,21.104054836273,2398.77125001539,0.0,1.0
2016-05-19,24.149,24.149,24.02,24.02,21853,20.9901902899983,20.9901902899983,20.8780641337429,20.8780641337429,25141.6537777392,0.0,1.0
2016-05-20,24.2601,24.2601,24.2601,24.2601,1050,21.0867578555794,21.0867578555794,21.0867578555794,21.0867578555794,1208.0142985689,0.0,1.0
2016-05-23,24.2601,24.2601,24.2601,24.2601,0,21.0867578555794,21.0867578555794,21.0867578555794,21.0867578555794,0,0.0,1.0
2016-05-24,24.7201,24.7599,24.6837,24.6837,975,21.4865875600557,21.521181521443,21.4549488617015,21.4549488617015,1121.72756295684,0.0,1.0
2016-05-25,24.845,24.95,24.845,24.9023,3585,21.5951500167712,21.6864154927929,21.5951500167712,21.6449548908288,4124.50596225667,0.0,1.0
2016-05-26,24.9203,24.9204,24.9203,24.9204,330,21.6606004010039,21.6606873205049,21.6606004010039,21.6606873205049,379.661636693083,0.0,1.0
2016-05-27,24.9203,24.9203,24.9203,24.9203,0,21.6606004010039,21.6606004010039,21.6606004010039,21.6606004010039,0,0.0,1.0
2016-05-31,25.0201,25.081,25.0201,25.081,1226,21.7473460629751,21.8002800390677,21.7473460629751,21.8002800390677,1410.50050480521,0.0,1.0
2016-06-01,25.0675,25.0675,25.0675,25.0675,450,21.7885459064363,21.7885459064363,21.7885459064363,21.7885459064363,517.720413672387,0.0,1.0
2016-06-02,25.0675,25.0675,25.0675,25.0675,0,21.7885459064363,21.7885459064363,21.7885459064363,21.7885459064363,0,0.0,1.0
2016-06-03,25.0675,25.0675,25.0675,25.0675,0,21.7885459064363,21.7885459064363,21.7885459064363,21.7885459064363,0,0.0,1.0
2016-06-06,25.0675,25.0675,25.0675,25.0675,1,21.7885459064363,21.7885459064363,21.7885459064363,21.7885459064363,1.15048980816086,0.0,1.0
2016-06-07,25.0675,25.0675,25.0675,25.0675,0,21.7885459064363,21.7885459064363,21.7885459064363,21.7885459064363,0,0.0,1.0
2016-06-08,25.42,25.42,25.42,25.42,885,22.0949371473666,22.0949371473666,22.0949371473666,22.0949371473666,1018.18348022236,0.0,1.0
2016-06-09,25.3683,25.3683,25.3683,25.3683,386,22.0499997653635,22.0499997653635,22.0499997653635,22.0499997653635,444.089065950091,0.0,1.0
2016-06-10,25.0722,25.0722,25.0722,25.0722,311,21.7926311229821,21.7926311229821,21.7926311229821,21.7926311229821,357.802330338027,0.0,1.0
2016-06-13,24.8716,24.8716,24.8716,24.8716,500,21.61827060403,21.61827060403,21.61827060403,21.61827060403,575.244904080429,0.0,1.0
2016-06-14,24.592,24.7,24.592,24.7,1181,21.3752436793092,21.4691167403601,21.3752436793092,21.4691167403601,1358.72846343797,0.0,1.0
2016-06-15,24.7795,24.7795,24.7795,24.7795,271,21.5382177436338,21.5382177436338,21.5382177436338,21.5382177436338,311.782738011592,0.0,1.0
2016-06-16,24.68,24.68,24.67,24.67,2100,21.4517328401655,21.4517328401655,21.4430408900682,21.4430408900682,2416.0285971378,0.0,1.0
2016-06-17,24.68,24.68,24.68,24.68,0,21.4517328401655,21.4517328401655,21.4517328401655,21.4517328401655,0,0.0,1.0
2016-06-20,24.68,24.68,24.68,24.68,0,21.4517328401655,21.4517328401655,21.4517328401655,21.4517328401655,0,0.0,1.0
2016-06-21,24.93,24.94,24.9113,24.93,2112,21.6690315925983,21.6777235426956,21.6527776459163,21.6690315925983,2429.83447483573,0.0,1.0
2016-06-22,25.0419,25.0419,25.0419,25.0419,115,21.8209668802993,21.8209668802993,21.8209668802993,21.8209668802993,131.974834836489,0.0629,1.0
2016-06-23,25.1501,25.18,25.1501,25.17,3300,21.9152500064378,21.9413042159715,21.9152500064378,21.9325904335188,3787.10395617752,0.0,1.0
2016-06-24,24.4556,24.55,24.43,24.43,13591,21.3100778150958,21.3923359214496,21.2877705320168,21.2877705320168,15597.1302631541,0.0,1.0
2016-06-27,23.5684,23.69,23.54,23.69,1582,20.5369910358897,20.6429506305149,20.512243893724,20.6429506305149,1815.51468444631,0.0,1.0
2016-06-28,24.07,24.07,23.9449,23.9449,663,20.9740743637186,20.9740743637186,20.8650649452349,20.8650649452349,760.863613013845,0.0,1.0
2016-06-29,24.3169,24.3169,24.26,24.26,1460,21.1892176524765,21.1892176524765,21.1396362303204,21.1396362303204,1675.50659879368,0.0,1.0
2016-06-30,24.81,24.81,24.7901,24.7901,6693,21.6188942652205,21.6188942652205,21.6015538381396,21.6015538381396,7680.93538748367,0.0,1.0
2016-07-01,24.92,25.04,24.9101,25.04,1332,21.7147458722006,21.8193112616333,21.7061192275723,21.8193112616333,1528.61286958437,0.0,1.0
2016-07-05,24.7151,24.7151,24.7151,24.7151,353,21.5362004697441,21.5362004697441,21.5362004697441,21.5362004697441,405.10536258505,0.0,1.0
2016-07-06,24.7151,24.7151,24.7151,24.7151,0,21.5362004697441,21.5362004697441,21.5362004697441,21.5362004697441,0,0.0,1.0
2016-07-07,24.78,24.819,24.78,24.819,3114,21.5927529178623,21.626736669428,21.5927529178623,21.626736669428,3573.64900592024,0.0,1.0
2016-07-08,24.78,24.78,24.78,24.78,0,21.5927529178623,21.5927529178623,21.5927529178623,21.5927529178623,0,0.0,1.0
2016-07-11,24.78,24.78,24.78,24.78,1,21.5927529178623,21.5927529178623,21.5927529178623,21.5927529178623,1.14760725944773,0.0,1.0
2016-07-12,24.78,24.78,24.78,24.78,0,21.5927529178623,21.5927529178623,21.5927529178623,21.5927529178623,0,0.0,1.0
2016-07-13,24.78,24.78,24.78,24.78,0,21.5927529178623,21.5927529178623,21.5927529178623,21.5927529178623,0,0.0,1.0
2016-07-14,25.8022,25.8022,25.8022,25.8022,269,22.4834757601803,22.4834757601803,22.4834757601803,22.4834757601803,308.70635279144,0.0,1.0
2016-07-15,25.79,25.85,25.79,25.85,11950,22.472844945588,22.5251276403043,22.472844945588,22.5251276403043,13713.9067504004,0.0,1.0
2016-07-18,25.79,25.79,25.79,25.79,0,22.472844945588,22.472844945588,22.472844945588,22.472844945588,0,0.0,1.0
2016-07-19,25.79,25.79,25.79,25.79,4,22.472844945588,22.472844945588,22.472844945588,22.472844945588,4.59042903779092,0.0,1.0
2016-07-20,25.96,25.96,25.94,25.94,1100,22.6209792472844,22.6209792472844,22.6035516823789,22.6035516823789,1262.3679853925,0.0,1.0
2016-07-21,26.13,26.13,26.13,26.13,750,22.7691135489808,22.7691135489808,22.7691135489808,22.7691135489808,860.705444585796,0.0,1.0
2016-07-22,26.1289,26.1289,25.99,25.99,292,22.768155032911,22.768155032911,22.6471205946425,22.6471205946425,335.101319758737,0.0,1.0
2016-07-25,26.1289,26.1289,26.1289,26.1289,59,22.768155032911,22.768155032911,22.768155032911,22.768155032911,67.708828307416,0.0,1.0
2016-07-26,26.12,26.157,26.12,26.157,490,22.760399766528,22.7926407616031,22.760399766528,22.7926407616031,562.327557129389,0.0,1.0
2016-07-27,26.1764,26.1764,26.1764,26.1764,100,22.8095454995614,22.8095454995614,22.8095454995614,22.8095454995614,114.760725944773,0.0,1.0
2016-07-28,26.1764,26.1764,26.1764,26.1764,0,22.8095454995614,22.8095454995614,22.8095454995614,22.8095454995614,0,0.0,1.0
2016-07-29,26.2074,26.2074,26.021,26.021,834,22.8365582251649,22.8365582251649,22.674133320246,22.674133320246,957.104454379406,0.0,1.0
2016-08-01,25.985,26.1497,25.97,26.11,15407,22.6427637034162,22.7862797004126,22.6296930297371,22.7516859840753,17681.1850463112,0.0,1.0
2016-08-02,25.985,25.985,25.985,25.985,0,22.6427637034162,22.6427637034162,22.6427637034162,22.6427637034162,0,0.0,1.0
2016-08-03,25.8,25.8,25.8,25.8,1910,22.4815587280407,22.4815587280407,22.4815587280407,22.4815587280407,2191.92986554517,0.0,1.0
2016-08-04,25.78,25.85,25.78,25.85,15126,22.4641311631352,22.5251276403043,22.4641311631352,22.5251276403043,17358.7074064064,0.0,1.0
2016-08-05,26.1168,26.1168,26.1168,26.1168,148,22.7576113561432,22.7576113561432,22.7576113561432,22.7576113561432,169.845874398264,0.0,1.0
2016-08-08,26.2677,26.2677,26.2677,26.2677,110,22.8891023333548,22.8891023333548,22.8891023333548,22.8891023333548,126.236798539251,0.0,1.0
2016-08-09,26.2499,26.2499,26.125,26.125,1928,22.873591800589,22.873591800589,22.7647566577544,22.7647566577544,2212.58679621522,0.0,1.0
2016-08-10,26.2499,26.2499,26.2499,26.2499,0,22.873591800589,22.873591800589,22.873591800589,22.873591800589,0,0.0,1.0
2016-08-11,26.145,26.145,26.079,26.079,511,22.7821842226598,22.7821842226598,22.7246732584718,22.7246732584718,586.427309577792,0.0,1.0
2016-08-12,26.15,26.15,26.15,26.15,3250,22.7865411138862,22.7865411138862,22.7865411138862,22.7865411138862,3729.72359320513,0.0,1.0
2016-08-15,26.4285,26.4285,26.4285,26.4285,160,23.0292199551947,23.0292199551947,23.0292199551947,23.0292199551947,183.617161511637,0.0,1.0
2016-08-16,26.18,26.2928,26.18,26.2928,1706,22.8126824612444,22.9109739273112,22.8126824612444,22.9109739273112,1957.81798461783,0.0,1.0
2016-08-17,26.1,26.1,26.0674,26.0674,344,22.7429722016226,22.7429722016226,22.7145652708267,22.7145652708267,394.776897250019,0.0,1.0
2016-08-18,26.25,26.25,26.25,26.25,130,22.8736789384135,22.8736789384135,22.8736789384135,22.8736789384135,149.188943728205,0.0,1.0
2016-08-19,26.3083,26.3083,26.3083,26.3083,111,22.9244802901129,22.9244802901129,22.9244802901129,22.9244802901129,127.384405798698,0.0,1.0
2016-08-22,26.3083,26.3083,26.3083,26.3083,0,22.9244802901129,22.9244802901129,22.9244802901129,22.9244802901129,0,0.0,1.0
2016-08-23,26.3083,26.3083,26.3083,26.3083,10,22.9244802901129,22.9244802901129,22.9244802901129,22.9244802901129,11.4760725944773,0.0,1.0
2016-08-24,26.3083,26.3083,26.3083,26.3083,2,22.9244802901129,22.9244802901129,22.9244802901129,22.9244802901129,2.29521451889546,0.0,1.0
2016-08-25,26.3083,26.3083,26.3083,26.3083,0,22.9244802901129,22.9244802901129,22.9244802901129,22.9244802901129,0,0.0,1.0
2016-08-26,26.4102,26.4102,26.37,26.37,1324,23.0132737333062,23.0132737333062,22.9782443278462,22.9782443278462,1519.4320115088,0.0,1.0
2016-08-29,26.4102,26.4102,26.4102,26.4102,134,23.0132737333062,23.0132737333062,23.0132737333062,23.0132737333062,153.779372765996,0.0,1.0
2016-08-30,26.3458,26.3458,26.3458,26.3458,210,22.9571569743106,22.9571569743106,22.9571569743106,22.9571569743106,240.997524484024,0.0,1.0
2016-08-31,26.3458,26.3458,26.3458,26.3458,151,22.9571569743106,22.9571569743106,22.9571569743106,22.9571569743106,173.288696176608,0.0,1.0
2016-09-01,26.2073,26.2073,26.2073,26.2073,680,22.8364710873403,22.8364710873403,22.8364710873403,22.8364710873403,780.372936424459,0.0,1.0
2016-09-02,26.4514,26.4831,26.4122,26.4122,549,23.0491745170115,23.0767972073866,23.0150164897968,23.0150164897968,630.036385436803,0.0,1.0
2016-09-06,26.4514,26.4514,26.4514,26.4514,66,23.0491745170115,23.0491745170115,23.0491745170115,23.0491745170115,75.7420791235501,0.0,1.0
2016-09-07,26.4514,26.4514,26.4514,26.4514,67,23.0491745170115,23.0491745170115,23.0491745170115,23.0491745170115,76.8896863829978,0.0,1.0
2016-09-08,26.5322,26.5322,26.42,26.5247,1272,23.1195818792295,23.1195818792295,23.0218132401099,23.11304654239,1459.75643401751,0.0,1.0
2016-09-09,26.0,26.5,26.0,26.5,1283,22.6558343770953,23.0915234997317,22.6558343770953,23.0915234997317,1472.38011387144,0.0,1.0
2016-09-12,25.9019,25.9019,25.7475,25.7475,433,22.570352171234,22.570352171234,22.4358113701639,22.4358113701639,496.913943340868,0.0,1.0
2016-09-13,25.9019,25.9019,25.9019,25.9019,0,22.570352171234,22.570352171234,22.570352171234,22.570352171234,0,0.0,1.0
2016-09-14,25.9019,25.9019,25.9019,25.9019,1,22.570352171234,22.570352171234,22.570352171234,22.570352171234,1.14760725944773,0.0,1.0
2016-09-15,25.9019,25.9019,25.9019,25.9019,19,22.570352171234,22.570352171234,22.570352171234,22.570352171234,21.8045379295069,0.0,1.0
2016-09-16,25.9019,25.9019,25.9019,25.9019,1,22.570352171234,22.570352171234,22.570352171234,22.570352171234,1.14760725944773,0.0,1.0
2016-09-19,25.9441,25.9441,25.9441,25.9441,125,22.6071243331845,22.6071243331845,22.6071243331845,22.6071243331845,143.450907430967,0.0,1.0
2016-09-20,26.0,26.0,26.0,26.0,236,22.6558343770953,22.6558343770953,22.6558343770953,22.6558343770953,270.835313229664,0.0,1.0
2016-09-21,26.0,26.0,25.86,25.86,1295,22.7138681682305,22.7138681682305,22.5915627242477,22.5915627242477,1482.35429344851,0.0666,1.0
2016-09-22,26.0,26.0,26.0,26.0,0,22.7138681682305,22.7138681682305,22.7138681682305,22.7138681682305,0,0.0,1.0
2016-09-23,26.0,26.0,26.0,26.0,0,22.7138681682305,22.7138681682305,22.7138681682305,22.7138681682305,0,0.0,1.0
2016-09-26,26.0483,26.076,25.9901,26.0301,1176,22.7560635464045,22.7802625521068,22.7052194261202,22.7401638386868,1346.13795296946,0.0,1.0
2016-09-27,26.0657,26.0657,26.0657,26.0657,310,22.7712643658709,22.7712643658709,22.7712643658709,22.7712643658709,354.849290323584,0.0,1.0
2016-09-28,26.05,26.05,26.05,26.05,550,22.7575486839386,22.7575486839386,22.7575486839386,22.7575486839386,629.571321541841,0.0,1.0
2016-09-29,26.134,26.156,26.134,26.14,1000,22.8309319503283,22.8501513772398,22.8309319503283,22.8361736122132,1144.67513007607,0.0,1.0
2016-09-30,26.3382,26.3382,26.3382,26.3382,114,23.0093231764803,23.0093231764803,23.0093231764803,23.0093231764803,130.492964828672,0.0,1.0
2016-10-03,26.3382,26.3382,26.3382,26.3382,7,23.0093231764803,23.0093231764803,23.0093231764803,23.0093231764803,8.01272591053251,0.0,1.0
2016-10-04,26.3382,26.3382,26.3382,26.3382,1,23.0093231764803,23.0093231764803,23.0093231764803,23.0093231764803,1.14467513007607,0.0,1.0
2016-10-05,26.3382,26.3382,26.3382,26.3382,0,23.0093231764803,23.0093231764803,23.0093231764803,23.0093231764803,0,0.0,1.0
2016-10-06,26.1,26.105,25.97,25.97,1240,22.8012291996467,22.8055972512175,22.6876598588056,22.6876598588056,1419.39716129433,0.0,1.0
2016-10-07,25.9,26.1756,25.9,26.1756,317580,22.6265071368142,22.8672741393974,22.6265071368142,22.8672741393974,363525.927809559,0.0,1.0
2016-10-10,26.12,26.2446,26.09,26.09,25434,22.81870140593,22.9275532510746,22.7924930965051,22.7924930965051,29113.6672583548,0.0,1.0
2016-10-11,26.12,26.12,26.12,26.12,28,22.81870140593,22.81870140593,22.81870140593,22.81870140593,32.0509036421301,0.0,1.0
2016-10-12,26.12,26.12,26.12,26.12,0,22.81870140593,22.81870140593,22.81870140593,22.81870140593,0,0.0,1.0
2016-10-13,25.56,25.56,25.5,25.5,512,22.3294796299989,22.3294796299989,22.2770630111491,22.2770630111491,586.073666598949,0.0,1.0
2016-10-14,25.55,25.9,25.55,25.878,5880,22.3207435268572,22.6265071368142,22.3207435268572,22.6072877099026,6730.68976484733,0.0,1.0
2016-10-17,25.55,25.55,25.55,25.55,160,22.3207435268572,22.3207435268572,22.3207435268572,22.3207435268572,183.148020812172,0.0,1.0
2016-10-18,25.55,25.55,25.55,25.55,176,22.3207435268572,22.3207435268572,22.3207435268572,22.3207435268572,201.462822893389,0.0,1.0
2016-10-19,25.55,25.55,25.55,25.55,37,22.3207435268572,22.3207435268572,22.3207435268572,22.3207435268572,42.3529798128148,0.0,1.0
2016-10-20,25.6982,25.6982,25.6982,25.6982,1100,22.4502125754161,22.4502125754161,22.4502125754161,22.4502125754161,1259.14264308368,0.0,1.0
2016-10-21,25.6982,25.6982,25.6982,25.6982,0,22.4502125754161,22.4502125754161,22.4502125754161,22.4502125754161,0,0.0,1.0
2016-10-24,26.0299,26.0299,26.0299,26.0299,2000,22.7399891166239,22.7399891166239,22.7399891166239,22.7399891166239,2289.35026015215,0.0,1.0
2016-10-25,25.76,25.76,25.76,25.76,1507,22.5042016928314,22.5042016928314,22.5042016928314,22.5042016928314,1725.02542102464,0.0,1.0
2016-10-26,25.7404,25.7404,25.7404,25.7404,198,22.4870789306738,22.4870789306738,22.4870789306738,22.4870789306738,226.645675755063,0.0,1.0
2016-10-27,25.6382,25.6382,25.4201,25.4964,1630,22.3977959565664,22.3977959565664,22.2072615470475,22.2739180140181,1865.820462024,0.0,1.0
2016-10-28,25.6382,25.6382,25.6382,25.6382,0,22.3977959565664,22.3977959565664,22.3977959565664,22.3977959565664,0,0.0,1.0
2016-10-31,25.5055,25.5055,25.5055,25.5055,300,22.281867867877,22.281867867877,22.281867867877,22.281867867877,343.402539022822,0.0,1.0
2016-11-01,25.5055,25.5055,25.5055,25.5055,0,22.281867867877,22.281867867877,22.281867867877,22.281867867877,0,0.0,1.0
2016-11-02,25.228,25.228,25.228,25.228,1251,22.0394410056968,22.0394410056968,22.0394410056968,22.0394410056968,1431.98858772517,0.0,1.0
2016-11-03,25.228,25.228,25.228,25.228,0,22.0394410056968,22.0394410056968,22.0394410056968,22.0394410056968,0,0.0,1.0
2016-11-04,25.228,25.228,25.228,25.228,0,22.0394410056968,22.0394410056968,22.0394410056968,22.0394410056968,0,0.0,1.0
2016-11-07,25.6125,25.6899,25.6125,25.6899,8400,22.3753441714924,22.4429616098086,22.3753441714924,22.4429616098086,9615.27109263903,0.0,1.0
2016-11-08,25.7824,25.7943,25.7824,25.7943,506,22.5237705638686,22.5341665266072,22.5237705638686,22.5341665266072,579.205615818495,0.0,1.0
2016-11-09,26.2143,26.2143,25.3,25.3,407,22.9010828585555,22.9010828585555,22.1023409483166,22.1023409483166,465.882777940963,0.0,1.0
2016-11-10,26.5304,26.5304,26.5304,26.5304,153,23.1772310788624,23.1772310788624,23.1772310788624,23.1772310788624,175.135294901639,0.0,1.0
2016-11-11,26.5226,26.5226,26.5226,26.5226,306,23.1704169184119,23.1704169184119,23.1704169184119,23.1704169184119,350.270589803279,0.0,1.0
2016-11-14,26.83,26.9098,26.83,26.8808,572,23.4389647289855,23.5086788320557,23.4389647289855,23.483344132945,654.754174403515,0.0,1.0
2016-11-15,26.8601,26.8601,26.8601,26.8601,500,23.4652603994418,23.4652603994418,23.4652603994418,23.4652603994418,572.337565038037,0.0,1.0
2016-11-16,27.1292,27.13,27.04,27.1299,1268,23.700348934983,23.7010478232343,23.6224228949597,23.7009604622029,1451.44806493646,0.0,1.0
2016-11-17,27.1292,27.1292,27.1292,27.1292,0,23.700348934983,23.700348934983,23.700348934983,23.700348934983,0,0.0,1.0
2016-11-18,27.2668,27.3092,27.178,27.24,3375,23.8205577142118,23.8575987915323,23.7429811183141,23.7971449577922,3863.27856400675,0.0,1.0
2016-11-21,27.4173,27.469,27.35,27.4497,3188,23.9520360664933,23.9972017197355,23.8932420923501,23.9803410406721,3649.22431468252,0.0,1.0
2016-11-22,27.5583,27.5583,27.5189,27.5189,1211,24.0752151207902,24.0752151207902,24.0407948744122,24.0407948744122,1386.20158252213,0.0,1.0
2016-11-23,27.7299,27.7299,27.6399,27.6399,2998,24.2251266507005,24.2251266507005,24.1465017224259,24.1465017224259,3431.73603996807,0.0,1.0
2016-11-25,27.7299,27.7299,27.7299,27.7299,0,24.2251266507005,24.2251266507005,24.2251266507005,24.2251266507005,0,0.0,1.0
2016-11-28,27.54,27.6886,27.54,27.6886,1034,24.059228052041,24.1890465447256,24.059228052041,24.1890465447256,1183.59408449866,0.0,1.0
2016-11-29,27.57,27.57,27.57,27.57,4506,24.0854363614659,24.0854363614659,24.0854363614659,24.0854363614659,5157.90613612279,0.0,1.0
2016-11-30,27.48,27.65,27.48,27.59,2795,24.0068114331913,24.1553251865989,24.0068114331913,24.1029085677492,3199.36698856262,0.0,1.0
2016-12-01,27.36,27.36,27.36,27.36,100,23.9019781954917,23.9019781954917,23.9019781954917,23.9019781954917,114.467513007608,0.0,1.0
2016-12-02,27.3588,27.48,27.3445,27.48,2063,23.9009298631147,24.0068114331913,23.8884372356222,24.0068114331913,2361.46479334695,0.0,1.0
2016-12-05,27.6487,27.69,27.4674,27.4674,905,24.1541894931905,24.1902695991654,23.9958039432328,23.9958039432328,1035.93099271885,0.0,1.0
2016-12-06,27.94,27.94,27.93,27.93,1750,24.4086721777061,24.4086721777061,24.3999360745645,24.3999360745645,2003.18147763313,0.0,1.0
2016-12-07,28.33,28.33,28.32,28.32,771,24.7493802002296,24.7493802002296,24.7406440970879,24.7406440970879,882.544525288652,0.0,1.0
2016-12-08,28.5273,28.5273,28.428,28.428,1191,24.9217435152139,24.9217435152139,24.8349940110175,24.8349940110175,1363.3080799206,0.0,1.0
2016-12-09,28.4898,28.6189,28.4898,28.6189,3516,24.8889831284328,25.0017662199912,24.8889831284328,25.0017662199912,4024.67775734747,0.0,1.0
2016-12-12,28.4898,28.4898,28.4898,28.4898,0,24.8889831284328,24.8889831284328,24.8889831284328,24.8889831284328,0,0.0,1.0
2016-12-13,28.37,28.4,28.3576,28.4,902,24.7843246127961,24.810532922221,24.7734918449005,24.810532922221,1032.49696732862,0.0,1.0
2016-12-14,28.16,28.398,28.16,28.398,787,24.6008664468219,24.8087857015926,24.6008664468219,24.8087857015926,900.859327369871,0.0,1.0
2016-12-15,28.4099,28.41,28.4099,28.41,707,24.8191816643312,24.8192690253626,24.8191816643312,24.8192690253626,809.285316963784,0.0,1.0
2016-12-16,28.2981,28.47,28.2296,28.47,2273,24.7215120312078,24.8716856442123,24.6616697246876,24.8716856442123,2601.84657066291,0.0,1.0
2016-12-19,28.2981,28.2981,28.2981,28.2981,0,24.7215120312078,24.7215120312078,24.7215120312078,24.7215120312078,0,0.0,1.0
2016-12-20,28.36,28.4029,28.36,28.4029,974,24.7755885096544,24.813066392132,24.7755885096544,24.813066392132,1114.9135766941,0.0,1.0
2016-12-21,28.292,28.3,28.2578,28.28,1897,24.8438174751906,24.8508424483208,24.8137857150587,24.8332800154952,2160.29296035505,0.1461,1.0
2016-12-22,27.9841,28.08,27.9841,28.01,3134,24.5734438218394,24.6576556872385,24.5734438218394,24.5961871723486,3568.98162243159,0.0,1.0
2016-12-23,28.0533,28.0533,28.0533,28.0533,354,24.6342098394162,24.6342098394162,24.6342098394162,24.6342098394162,403.133214531201,0.0,1.0
2016-12-27,28.2615,28.2615,28.2264,28.2264,454,24.8170347651314,24.8170347651314,24.7862126955224,24.7862126955224,517.012653664309,0.0,1.0
2016-12-28,27.9131,27.97,27.9131,27.95,1299,24.5110971853083,24.5610623066973,24.5110971853083,24.5434998738716,1479.29391433907,0.0,1.0
2016-12-29,27.93,27.98,27.8427,27.98,2553,24.525937441046,24.5698435231101,24.4492774217619,24.5698435231101,2907.34208106823,0.0,1.0
2016-12-30,27.8,28.13,27.8,28.13,768,24.4117816276791,24.7015617693026,24.4117816276791,24.7015617693026,874.594092542267,0.0,1.0
2017-01-03,27.97,27.97,27.97,27.97,371,24.5610623066973,24.5610623066973,24.5610623066973,24.5610623066973,422.492719183829,0.0,1.0
2017-01-04,28.38,28.38,28.2,28.21,1701,24.9210921796235,24.9210921796235,24.7630302841925,24.7718115006053,1937.08925965416,0.0,1.0
2017-01-05,28.1032,28.1032,28.1032,28.1032,286,24.6780281093162,24.6780281093162,24.6780281093162,24.6780281093162,325.695195920689,0.0,1.0
2017-01-06,28.1032,28.1032,28.1032,28.1032,0,24.6780281093162,24.6780281093162,24.6780281093162,24.6780281093162,0,0.0,1.0
2017-01-09,27.98,28.0899,27.98,28.0899,1169,24.5698435231101,24.6663490914872,24.5698435231101,24.6663490914872,1331.25064346603,0.0,1.0
2017-01-10,28.1522,28.2678,28.13,28.26,1783,24.7210560697391,24.8225669314715,24.7015617693026,24.8157175826695,2030.47039974331,0.0,1.0
2017-01-11,28.26,28.2699,28.26,28.2699,362,24.8157175826695,24.8244109869182,24.8157175826695,24.8244109869182,412.24356966185,0.0,1.0
2017-01-12,28.1237,28.18,27.9281,27.9281,1101,24.6960296029626,24.7454678513668,24.5242690099275,24.5242690099275,1253.81262485551,0.0,1.0
2017-01-13,28.2033,28.2033,28.2,28.2,669,24.7659280856087,24.7659280856087,24.7630302841925,24.7630302841925,761.853447800491,0.0,1.0
2017-01-17,28.04,28.38,28.04,28.38,754,24.6225308215871,24.9210921796235,24.6225308215871,24.9210921796235,858.650971063633,0.0,1.0
2017-01-18,28.04,28.04,28.04,28.04,57,24.6225308215871,24.6225308215871,24.6225308215871,24.6225308215871,64.9112803058715,0.0,1.0
2017-01-19,27.9797,28.1,27.9797,28.1,275,24.5695800866177,24.6752181200641,24.5695800866177,24.6752181200641,313.168457616047,0.0,1.0
2017-01-20,28.16,28.17,28.05,28.05,872,24.7279054185411,24.736686634954,24.631312038,24.631312038,993.028709240701,0.0,1.0
2017-01-23,27.8574,27.9882,27.8574,27.9882,2225,24.4621858098888,24.5770441205687,24.4621858098888,24.5770441205687,2533.81752071164,0.0,1.0
2017-01-24,28.475,28.475,27.88,27.88,2867,25.0045137355454,25.0045137355454,24.4820313589818,24.4820313589818,3264.9235199462,0.0,1.0
2017-01-25,28.6493,28.7081,28.634,28.6472,1110,25.1575703376211,25.2092038901286,25.1441350765095,25.1557262821744,1264.0617743775,0.0,1.0
2017-01-26,28.68,28.86,28.5884,28.86,2581,25.1845286720085,25.3425905674395,25.104092729667,25.3425905674395,2939.22832402551,0.0,1.0
2017-01-27,28.5281,28.57,28.5273,28.57,2085,25.0511419946976,25.0879352914673,25.0504394973845,25.0879352914673,2374.38630592529,0.0,1.0
2017-01-30,28.2,28.27,28.1436,28.1436,3757,24.7630302841925,24.8244987990823,24.7135042236241,24.7135042236241,4278.45052823085,0.0,1.0
2017-01-31,28.1212,28.16,27.9558,27.9558,1160,24.6938342988593,24.7279054185411,24.5485929793911,24.5485929793911,1321.00149394405,0.0,1.0
2017-02-01,28.26,28.26,28.26,28.26,699,24.8157175826695,24.8157175826695,24.8157175826695,24.8157175826695,796.017279540422,0.0,1.0
2017-02-02,28.2,28.42,28.147,28.15,2455,24.7630302841925,24.9562170452748,24.7164898372045,24.7191242021283,2795.74023071779,0.0,1.0
2017-02-03,28.56,28.608,28.3781,28.3781,2440,25.0791540750545,25.1213039138361,24.9194237485051,24.9194237485051,2778.65831484783,0.0,1.0
2017-02-06,28.44,28.44,28.44,28.44,1128,24.9737794781005,24.9737794781005,24.9737794781005,24.9737794781005,1284.56007342145,0.0,1.0
2017-02-07,28.38,28.575,28.38,28.575,266,24.9210921796235,25.0923258996738,24.9210921796235,25.0923258996738,302.919308094066,0.0,1.0
2017-02-08,28.4444,28.4444,28.3377,28.3377,896,24.9776432133221,24.9776432133221,24.8839476341972,24.8839476341972,1020.35977463265,0.0,1.0
2017-02-09,28.734,28.734,28.6671,28.7171,1751,25.2319472406378,25.2319472406378,25.173200902836,25.2171069849001,1994.02897922072,0.0,1.0
2017-02-10,28.7842,28.795,28.734,28.795,1143,25.2760289470303,25.2855126607561,25.2319472406378,25.2855126607561,1301.64198929142,0.0,1.0
2017-02-13,28.98,29.05,28.8619,29.0299,3195,25.4479651643935,25.5094336792834,25.344258998558,25.4917834342936,3638.4480803028,0.0,1.0
2017-02-14,28.98,28.98,28.98,28.98,49,25.4479651643935,25.4479651643935,25.4479651643935,25.4479651643935,55.8009251752229,0.0,1.0
2017-02-15,29.15,29.15,29.1,29.1,352,25.5972458434117,25.5972458434117,25.5533397613476,25.5533397613476,400.85562574854,0.0,1.0
2017-02-16,29.1,29.1,28.9945,29.09,1206,25.5533397613476,25.5533397613476,25.4606979281922,25.5445585449347,1373.38603594528,0.0,1.0
2017-02-17,29.1126,29.1126,29.0095,29.1,1239,25.5644040940277,25.5644040940277,25.4738697528114,25.5533397613476,1410.96625085921,0.0,1.0
2017-02-21,29.35,29.41,29.2244,29.38,6011,25.7728701716684,25.8255574701454,25.6625780935232,25.7992138209069,6845.29308629111,0.0,1.0
2017-02-22,29.26,29.37,29.2348,29.3152,2544,25.6938392239529,25.7904326044941,25.6717105585926,25.7423115385517,2897.09293154626,0.0,1.0
2017-02-23,29.1653,29.2059,29.1653,29.2059,662,25.6106811045234,25.6463328431595,25.6106811045234,25.6463328431595,753.881887061172,0.0,1.0
2017-02-24,29.24,29.24,29.2,29.2,439,25.6762767911272,25.6762767911272,25.6411519254759,25.6411519254759,499.930737794343,0.0,1.0
2017-02-27,29.35,29.35,29.24,29.24,1861,25.7728701716684,25.7728701716684,25.6762767911272,25.6762767911272,2119.29636226714,0.0,1.0
2017-02-28,29.144,29.2521,29.12,29.25,4742,25.591977113564,25.6869020629868,25.5709021941732,25.6850580075401,5400.16300369197,0.0,1.0
2017-03-01,29.62,29.63,29.4899,29.4899,3696,26.0099630148149,26.0187442312278,25.895719389284,25.895719389284,4208.98407035967,0.0,1.0
2017-03-02,29.328,29.3661,29.32,29.3661,776,25.7535514955602,25.7870079300931,25.7465265224299,25.7870079300931,883.704447672915,0.0,1.0
2017-03-03,29.2163,29.25,29.2063,29.2063,1499,25.6554653082288,25.6850580075401,25.646684091816,25.646684091816,1707.05279260529,0.0,1.0
2017-03-06,28.9952,28.9952,28.9952,28.9952,153,25.4613126133411,25.4613126133411,25.4613126133411,25.4613126133411,174.235541873654,0.0,1.0
2017-03-07,29.0,29.07,28.98,29.04,4132,25.4655275972192,25.5269961121091,25.4479651643935,25.5006524628706,4705.49842498001,0.0,1.0
2017-03-08,28.96,29.06,28.95,29.04,2813,25.4304027315679,25.5182148956962,25.421621515155,25.5006524628706,3203.42862281432,0.0,1.0
2017-03-09,28.703,29.09,28.6959,29.09,2273,25.204725469758,25.5445585449347,25.1984908061049,25.5445585449347,2588.47965149554,0.0,1.0
2017-03-10,28.9288,29.06,28.88,29.04,2465,25.4030053363598,25.5182148956962,25.3601530002652,25.5006524628706,2807.12817463111,0.0,1.0
2017-03-13,28.9883,29.07,28.9135,29.07,4129,25.4552535740162,25.5269961121091,25.3895700752482,25.5269961121091,4702.08204180602,0.0,1.0
2017-03-14,28.852,28.899,28.78,28.78,893,25.3355655943093,25.3768373114496,25.2723408361369,25.2723408361369,1016.94339145865,0.0,1.0
2017-03-15,28.9654,29.0054,28.962,28.962,540,25.4351445884308,25.4702694540821,25.4321589748504,25.4321589748504,614.948971318782,0.0,1.0
2017-03-16,29.2204,29.3499,29.2204,29.3499,4176,25.6590656069581,25.7727823595043,25.6590656069581,25.7727823595043,4755.60537819857,0.0,1.0
2017-03-17,29.2204,29.2204,29.2204,29.2204,24,25.6590656069581,25.6590656069581,25.6590656069581,25.6590656069581,27.3310653919458,0.0,1.0
2017-03-20,29.1,29.42,29.0827,29.42,621,25.5533397613476,25.8343386865583,25.5381482569534,25.8343386865583,707.191317016598,0.0,1.0
2017-03-21,28.6073,29.29,28.6073,29.29,470,25.1206892286872,25.7201828731914,25.1206892286872,25.7201828731914,535.233363925606,0.0,1.0
2017-03-22,28.6073,28.6073,28.6073,28.6073,56,25.1206892286872,25.1206892286872,25.1206892286872,25.1206892286872,63.7724859145403,0.0,1.0
2017-03-23,28.6572,28.74,28.58,28.58,3354,25.2358109758595,25.3087254667658,25.167827899797,25.167827899797,3808.72439137956,0.0812,1.0
2017-03-24,28.4701,28.5065,28.4701,28.5065,243,25.0710488834854,25.1031030799708,25.0710488834854,25.1031030799708,275.945148212651,0.0,1.0
2017-03-27,28.54,28.54,28.54,28.54,196,25.1326035080548,25.1326035080548,25.1326035080548,25.1326035080548,222.573041356707,0.0,1.0
2017-03-28,28.5772,28.5772,28.5772,28.5772,186,25.1653621923751,25.1653621923751,25.1653621923751,25.1653621923751,211.217273940548,0.0,1.0
2017-03-29,28.7511,28.7511,28.7511,28.7511,300,25.3185002354743,25.3185002354743,25.3185002354743,25.3185002354743,340.673022484755,0.0,1.0
2017-03-30,29.0999,29.0999,29.0999,29.0999,772,25.6256569314662,25.6256569314662,25.6256569314662,25.6256569314662,876.665244527436,0.0,1.0
2017-03-31,29.0876,29.0876,28.9734,28.9736,1781,25.6148254310055,25.6148254310055,25.5142597925815,25.5144359145402,2022.46217681783,0.0,1.0
2017-04-03,28.7822,29.19,28.6917,29.19,2978,25.3458872000538,25.7049998738655,25.2661920137371,25.7049998738655,3381.747536532,0.0,1.0
2017-04-04,28.77,28.77,28.765,28.765,425,25.3351437605725,25.3351437605725,25.3307407116047,25.3307407116047,482.620115186735,0.0,1.0
2017-04-05,28.9487,29.04,28.82,29.04,1689,25.4925087306807,25.5729084048323,25.3791742502502,25.5729084048323,1917.98911658917,0.0,1.0
2017-04-06,28.84,28.84,28.5052,28.67,1088,25.3967864461213,25.3967864461213,25.1019582872391,25.247082781217,1235.50749487804,0.0,1.0
2017-04-07,28.8,28.82,28.7154,28.7375,2385,25.3615620543791,25.3791742502502,25.2870624658444,25.3065239422819,2708.3505287538,0.0,1.0
2017-04-10,28.815,28.93,28.7,28.88,2861,25.3747712012824,25.4760413275412,25.2735010750236,25.4320108378635,3248.88505776295,0.0,1.0
2017-04-11,28.6813,28.6813,28.6813,28.6813,308,25.2570336718841,25.2570336718841,25.2570336718841,25.2570336718841,349.757636417682,0.0,1.0
2017-04-12,28.648,28.7778,28.6111,28.7748,4591,25.2277093657588,25.3420125169622,25.1952148643766,25.3393706875815,5213.43282075836,0.0,1.0
2017-04-13,28.5974,28.5974,28.5545,28.5545,1082,25.1831505102049,25.1831505102049,25.1453723500614,25.1453723500614,1228.69403442835,0.0,1.0
2017-04-17,28.515,28.515,28.515,28.515,100,25.110588263216,25.110588263216,25.110588263216,25.110588263216,113.557674161585,0.0,1.0
2017-04-18,28.598,28.598,28.5174,28.5174,415,25.183678876081,25.183678876081,25.1127017267205,25.1127017267205,471.264347770578,0.0,1.0
2017-04-19,28.765,28.765,28.765,28.765,181,25.3307407116047,25.3307407116047,25.3307407116047,25.3307407116047,205.539390232469,0.0,1.0
2017-04-20,29.01,29.01,28.76,28.82,3893,25.5464901110256,25.5464901110256,25.3263376626369,25.3791742502502,4420.80025511051,0.0,1.0
2017-04-21,28.86,28.94,28.77,28.94,2906,25.4143986419924,25.4848474254768,25.3351437605725,25.4848474254768,3299.98601113566,0.0,1.0
2017-04-24,29.19,29.285,29.19,29.285,733,25.7049998738655,25.7886578042532,25.7049998738655,25.7886578042532,832.377751604418,0.0,1.0
2017-04-25,29.453,29.453,29.27,29.27,1161,25.9366002495704,25.9366002495704,25.7754486573499,25.7754486573499,1318.404597016,0.0,1.0
2017-04-26,29.4158,29.59,29.4158,29.526,3321,25.9038415652502,26.0572437912874,25.9038415652502,26.0008847644999,3771.25035890623,0.0,1.0
2017-04-27,29.55,29.55,29.446,29.446,1142,26.0220193995452,26.0220193995452,25.9304359810155,25.9304359810155,1296.8286389253,0.0,1.0
2017-04-28,29.3266,29.3266,29.3266,29.3266,555,25.8252911716651,25.8252911716651,25.8252911716651,25.8252911716651,630.245091596796,0.0,1.0
2017-05-01,29.3358,29.3358,29.2838,29.2838,2174,25.8333927817658,25.8333927817658,25.7876010725009,25.7876010725009,2468.74383627286,0.0,1.0
2017-05-02,29.275,29.31,29.25,29.28,2605,25.7798517063176,25.8106730490921,25.7578364614788,25.7842547552854,2958.17741190929,0.0,1.0
2017-05-03,29.185,29.185,29.13,29.16,957,25.7005968248977,25.7005968248977,25.6521632862522,25.6785815800588,1086.74694172637,0.0,1.0
2017-05-04,29.0399,29.12,29.0399,29.11,1872,25.5728203438529,25.6433571883166,25.5728203438529,25.6345510903811,2125.79966030487,0.0,1.0
2017-05-05,29.27,29.27,29.15,29.19,1238,25.7754486573499,25.7754486573499,25.6697754821233,25.7049998738655,1405.84400612042,0.0,1.0
2017-05-08,29.249,29.2699,29.13,29.13,937,25.7569558516852,25.7753605963705,25.6521632862522,25.6521632862522,1064.03540689405,0.0,1.0
2017-05-09,29.2206,29.2206,29.2206,29.2206,360,25.7319465335483,25.7319465335483,25.7319465335483,25.7319465335483,408.807626981705,0.0,1.0
2017-05-10,29.3088,29.3088,29.2338,29.2338,1220,25.8096163173398,25.8096163173398,25.7435705828232,25.7435705828232,1385.40362477134,0.0,1.0
2017-05-11,29.3088,29.3088,29.3088,29.3088,74,25.8096163173398,25.8096163173398,25.8096163173398,25.8096163173398,84.0326788795729,0.0,1.0
2017-05-12,28.9123,29.34,28.9123,29.34,2248,25.4604545341953,25.8370913428987,25.4604545341953,25.8370913428987,2552.77651515243,0.0,1.0
2017-05-15,29.2604,29.2604,29.2604,29.2604,583,25.7669948033317,25.7669948033317,25.7669948033317,25.7669948033317,662.041240362042,0.0,1.0
2017-05-16,29.02,29.02,29.02,29.02,287,25.5552962089612,25.5552962089612,25.5552962089612,25.5552962089612,325.910524843748,0.0,1.0
2017-05-17,28.6682,28.785,28.6682,28.77,2512,25.2454976835886,25.3483529074758,25.2454976835886,25.3351437605725,2852.56877493901,0.0,1.0
2017-05-18,28.6538,28.702,28.5001,28.662,8848,25.2328169025614,25.2752622946107,25.097467177292,25.2400379028685,10047.583009817,0.0,1.0
2017-05-19,28.975,29.0071,28.78,28.78,1228,25.5156687682512,25.5439363426243,25.343949858508,25.343949858508,1394.48823870426,0.0,1.0
2017-05-22,29.08,29.08,29.02,29.07,576,25.6081327965744,25.6081327965744,25.5552962089612,25.5993266986389,654.092203170731,0.0,1.0
2017-05-23,29.08,29.08,29.08,29.08,2,25.6081327965744,25.6081327965744,25.6081327965744,25.6081327965744,2.2711534832317,0.0,1.0
2017-05-24,28.9991,28.9991,28.9991,28.9991,287,25.5368914642759,25.5368914642759,25.5368914642759,25.5368914642759,325.910524843748,0.0,1.0
2017-05-25,29.317,29.317,29.317,29.317,124,25.8168373176469,25.8168373176469,25.8168373176469,25.8168373176469,140.811515960366,0.0,1.0
2017-05-26,29.1838,29.1838,29.1838,29.1838,258,25.6995400931454,25.6995400931454,25.6995400931454,25.6995400931454,292.97879933689,0.0,1.0
2017-05-30,29.2497,29.2497,29.2497,29.2497,248,25.7575722785407,25.7575722785407,25.7575722785407,25.7575722785407,281.623031920731,0.0,1.0
2017-05-31,29.2497,29.2497,29.2497,29.2497,0,25.7575722785407,25.7575722785407,25.7575722785407,25.7575722785407,0,0.0,1.0
2017-06-01,29.2497,29.2497,29.2497,29.2497,0,25.7575722785407,25.7575722785407,25.7575722785407,25.7575722785407,0,0.0,1.0
2017-06-02,29.7098,29.87,29.7098,29.87,864,26.1627408445553,26.3038145334828,26.1627408445553,26.3038145334828,981.138304756094,0.0,1.0
2017-06-05,29.7565,29.7565,29.62,29.62,2874,26.2038653219143,26.2038653219143,26.0836620850941,26.0836620850941,3263.64755540395,0.0,1.0
2017-06-06,29.62,29.62,29.62,29.62,180,26.0836620850941,26.0836620850941,26.0836620850941,26.0836620850941,204.403813490853,0.0,1.0
2017-06-07,29.62,29.62,29.62,29.62,0,26.0836620850941,26.0836620850941,26.0836620850941,26.0836620850941,0,0.0,1.0
2017-06-08,29.62,29.62,29.62,29.62,45,26.0836620850941,26.0836620850941,26.0836620850941,26.0836620850941,51.1009533727132,0.0,1.0
2017-06-09,29.88,29.9653,29.88,29.9653,551,26.3126206314183,26.3877366468085,26.3126206314183,26.3877366468085,625.702784630334,0.0,1.0
2017-06-12,29.77,29.85,29.77,29.85,490,26.2157535541273,26.2862023376117,26.2157535541273,26.2862023376117,556.432603391766,0.0,1.0
2017-06-13,29.8762,29.957,29.8762,29.957,1098,26.3092743142028,26.380427585522,26.3092743142028,26.380427585522,1246.8632622942,0.0,1.0
2017-06-14,30.18,30.18,30.18,30.18,123,26.5768035694848,26.5768035694848,26.5768035694848,26.5768035694848,139.675939218749,0.0,1.0
2017-06-15,29.6515,29.7499,29.605,29.605,2104,26.111401293591,26.1980532972768,26.0704529381907,26.0704529381907,2389.25346435975,0.0,1.0
2017-06-16,29.5743,29.6334,29.5105,29.5105,1597,26.0434182175286,26.0954622563277,25.9872353126998,25.9872353126998,1813.51605636051,0.0,1.0
2017-06-19,29.5743,29.5743,29.5743,29.5743,2,26.0434182175286,26.0434182175286,26.0434182175286,26.0434182175286,2.2711534832317,0.0,1.0
2017-06-20,29.7619,30.02,29.7502,29.9753,4345,26.2086206147995,26.435906002516,26.1983174802149,26.3965427447441,4934.08094232087,0.0,1.0
2017-06-21,29.6702,29.815,29.645,29.7651,37393,26.1278686967305,26.2553809948373,26.1056773299329,26.2114385661389,42462.6210992415,0.0,1.0
2017-06-22,29.755,29.755,29.755,29.755,547,26.238473286801,26.238473286801,26.238473286801,26.238473286801,620.309909882884,0.0408,1.0
2017-06-23,29.7198,29.7198,29.7198,29.7198,648,26.2074333184026,26.2074333184026,26.2074333184026,26.2074333184026,734.846108965464,0.0,1.0
2017-06-26,29.69,29.93,29.69,29.91,1290,26.181155163338,26.3927913115091,26.181155163338,26.3751549658282,1462.88808729236,0.0,1.0
2017-06-27,29.6828,29.77,29.6828,29.7233,1872,26.1748060788928,26.2517005460617,26.1748060788928,26.2105196788967,2122.88875923357,0.0,1.0
2017-06-28,30.05,30.05,29.78,29.86,4105,26.4986093855947,26.4986093855947,26.2605187189022,26.3310641016259,4655.15937855437,0.0,1.0
2017-06-29,29.56,30.18,29.56,30.18,777,26.066518916412,26.6132456325207,26.066518916412,26.6132456325207,881.134917694699,0.0,1.0
2017-06-30,29.89,29.89,29.74,29.74,1139,26.3575186201473,26.3575186201473,26.2252460275403,26.2252460275403,1291.65079955504,0.0,1.0
2017-07-03,29.9551,29.9551,29.9551,29.9551,154,26.4149249253387,26.4149249253387,26.4149249253387,26.4149249253387,174.639353056607,0.0,1.0
2017-07-05,29.66,29.66,29.66,29.66,1186,26.1547006448166,26.1547006448166,26.1547006448166,26.1547006448166,1344.94982289049,0.0,1.0
2017-07-06,29.5584,29.5584,29.5584,29.5584,205,26.0651080087575,26.0651080087575,26.0651080087575,26.0651080087575,232.474463484445,0.0,1.0
2017-07-07,29.89,29.89,29.6802,29.6802,1124,26.3575186201473,26.3575186201473,26.1725133539543,26.1725133539543,1274.64047295861,0.0,1.0
2017-07-10,29.75,29.93,29.7,29.81,10728,26.2340642003808,26.3927913115091,26.1899733361784,26.2869732374236,12165.7855817616,0.0,1.0
2017-07-11,29.8055,29.88,29.69,29.8,4891,26.2830050596453,26.3487004473068,26.181155163338,26.2781550645831,5546.50049220693,0.0,1.0
2017-07-12,30.01,30.09,30.01,30.09,241,26.4633366942328,26.5338820769565,26.4633366942328,26.5338820769565,273.29924731586,0.0,1.0
2017-07-13,30.027,30.027,30.027,30.027,329,26.4783275880616,26.4783275880616,26.4783275880616,26.4783275880616,373.093163348207,0.0,1.0
2017-07-14,30.1498,30.1498,30.1498,30.1498,432,26.5866147505425,26.5866147505425,26.5866147505425,26.5866147505425,489.897405976977,0.0,1.0
2017-07-17,30.1498,30.1498,30.1498,30.1498,35,26.5866147505425,26.5866147505425,26.5866147505425,26.5866147505425,39.6907620583199,0.0,1.0
2017-07-18,30.1522,30.1522,30.1522,30.1522,138,26.5887311120242,26.5887311120242,26.5887311120242,26.5887311120242,156.49500468709,0.0,1.0
2017-07-19,30.5199,30.5199,30.313,30.313,979,26.9129753273681,26.9129753273681,26.7305273312989,26.7305273312989,1110.20731585986,0.0,1.0
2017-07-20,30.5534,30.5534,30.4156,30.4156,2066,26.9425162063837,26.9425162063837,26.8210017846421,26.8210017846421,2342.88898321396,0.0,1.0
2017-07-21,30.4345,30.4345,30.4345,30.4345,458,26.8376681313105,26.8376681313105,26.8376681313105,26.8376681313105,519.381972077443,0.0,1.0
2017-07-24,30.4412,30.4412,30.3232,30.3232,566,26.8435763071136,26.8435763071136,26.7395218675962,26.7395218675962,641.856323571688,0.0,1.0
2017-07-25,30.7099,30.71,30.6,30.71,1127,27.0805206113369,27.0806087930653,26.9836088918202,27.0806087930653,1278.0425382779,0.0,1.0
2017-07-26,30.59,30.62,30.57,30.62,1190,26.9747907189798,27.0012452375011,26.9571543732988,27.0012452375011,1349.48590998287,0.0,1.0
2017-07-27,30.36,30.42,30.35,30.35,2585,26.7719727436491,26.8248817806919,26.7631545708086,26.7631545708086,2931.44628345019,0.0,1.0
2017-07-28,30.1115,30.31,30.101,30.1462,4869,26.5528411485635,26.7278818794468,26.5435820670811,26.58344020832,5521.55201319885,0.0,1.0
2017-07-31,30.2327,30.3085,30.2327,30.235,1072,26.65971740339,26.7265591535207,26.65971740339,26.6617455831433,1215.67134075768,0.0,1.0
2017-08-01,30.33,30.37,30.2654,30.33,1071,26.7455182251277,26.7807909164895,26.6885528285783,26.7455182251277,1214.53731898459,0.0,1.0
2017-08-02,30.0,30.0841,30.0,30.0841,502,26.4545185213924,26.5286793549807,26.4545185213924,26.5286793549807,569.278930093615,0.0,1.0
2017-08-03,30.048,30.048,29.98,29.98,599,26.4968457510266,26.4968457510266,26.4368821757114,26.4368821757114,679.279042083817,0.0,1.0
2017-08-04,30.2299,30.2299,30.12,30.1799,475,26.6572483149946,26.6572483149946,26.5603365954779,26.6131574507923,538.660342220056,0.0,1.0
2017-08-07,30.2299,30.2299,30.2299,30.2299,75,26.6572483149946,26.6572483149946,26.6572483149946,26.6572483149946,85.0516329821141,0.0,1.0
2017-08-08,30.1342,30.2401,29.9,29.9,1162,26.5728584009114,26.6662428512919,26.3663367929877,26.3663367929877,1317.73330033622,0.0,1.0
2017-08-09,29.86,29.9182,29.81,29.81,1793,26.3310641016259,26.3823858675574,26.2869732374236,26.2869732374236,2033.30103915907,0.0,1.0
2017-08-10,29.6836,29.6836,29.6836,29.6836,454,26.1755115327201,26.1755115327201,26.1755115327201,26.1755115327201,514.845884985063,0.0,1.0
2017-08-11,29.6836,29.6836,29.6836,29.6836,4,26.1755115327201,26.1755115327201,26.1755115327201,26.1755115327201,4.53608709237941,0.0,1.0
2017-08-14,29.8056,29.8911,29.8056,29.855,504,26.2830932413737,26.3584886191597,26.2830932413737,26.3266550152056,571.546973639807,0.0,1.0
2017-08-15,29.6619,29.8899,29.6619,29.88,3441,26.1563760976563,26.3574304384189,26.1563760976563,26.3487004473068,3902.16892121939,0.0,1.0
2017-08-16,29.6619,29.6619,29.6619,29.6619,18,26.1563760976563,26.1563760976563,26.1563760976563,26.1563760976563,20.4123919157073,0.0,1.0
2017-08-17,29.6619,29.6619,29.6619,29.6619,0,26.1563760976563,26.1563760976563,26.1563760976563,26.1563760976563,0,0.0,1.0
2017-08-18,29.2987,29.2987,29.2987,29.2987,243,25.8361000600906,25.8361000600906,25.8361000600906,25.8361000600906,275.567290862049,0.0,1.0
2017-08-21,29.2987,29.2987,29.2987,29.2987,34,25.8361000600906,25.8361000600906,25.8361000600906,25.8361000600906,38.556740285225,0.0,1.0
2017-08-22,29.7199,29.7199,29.41,29.51,1277,26.207521500131,26.207521500131,25.934246323805,26.0224280522096,1448.14580424213,0.0,1.0
2017-08-23,29.7199,29.7199,29.7199,29.7199,16,26.207521500131,26.207521500131,26.207521500131,26.207521500131,18.1443483695176,0.0,1.0
2017-08-24,29.7199,29.7199,29.7199,29.7199,0,26.207521500131,26.207521500131,26.207521500131,26.207521500131,0,0.0,1.0
2017-08-25,29.55,29.6487,29.54,29.5704,1782,26.0577007435715,26.1447361095069,26.048882570731,26.075689816166,2020.82679965503,0.0,1.0
2017-08-28,29.6148,29.6148,29.4952,29.5775,4272,26.1148425035777,26.1148425035777,26.0093771564057,26.0819507188828,4844.54101466121,0.0,1.0
2017-08-29,29.548,29.5499,29.4654,29.5499,1409,26.0559371090034,26.0576125618431,25.9830990013412,26.0576125618431,1597.83667829065,0.0,1.0
2017-08-30,29.89,29.89,29.6319,29.76,3111,26.3575186201473,26.3575186201473,26.1299215791349,26.2428823732212,3527.94173609808,0.0,1.0
2017-08-31,29.955,30.0378,29.82,29.9952,1913,26.4148367436103,26.4878512147293,26.295791410264,26.450285798429,2169.38365193045,0.0,1.0
2017-09-01,30.1508,30.2239,30.0861,30.0861,2307,26.5874965678266,26.6519574112904,26.5304429895488,26.5304429895488,2616.18823052982,0.0,1.0
2017-09-05,29.9044,29.9044,29.9044,29.9044,398,26.3702167890375,26.3702167890375,26.3702167890375,26.3702167890375,451.340665691752,0.0,1.0
2017-09-06,29.9044,29.9044,29.9044,29.9044,51,26.3702167890375,26.3702167890375,26.3702167890375,26.3702167890375,57.8351104278376,0.0,1.0
2017-09-07,29.84,29.84,29.84,29.84,201,26.3134277559449,26.3134277559449,26.3134277559449,26.3134277559449,227.938376392066,0.0,1.0
2017-09-08,29.84,29.84,29.84,29.84,0,26.3134277559449,26.3134277559449,26.3134277559449,26.3134277559449,0,0.0,1.0
2017-09-11,30.29,30.29,30.1212,30.1212,1173,26.7102455337658,26.7102455337658,26.5613947762188,26.5613947762188,1330.20753984026,0.0,1.0
2017-09-12,30.2,30.2,30.2,30.2,200,26.6308819782017,26.6308819782017,26.6308819782017,26.6308819782017,226.80435461897,0.0,1.0
2017-09-13,30.3938,30.3938,30.3938,30.3938,206,26.8017781678498,26.8017781678498,26.8017781678498,26.8017781678498,233.60848525754,0.0,1.0
2017-09-14,30.58,30.58,30.58,30.58,304,26.9659725461393,26.9659725461393,26.9659725461393,26.9659725461393,344.742619020835,0.0,1.0
2017-09-15,30.3764,30.4377,30.3764,30.4377,500,26.7864345471074,26.8404899466195,26.7864345471074,26.8404899466195,567.010886547427,0.0,1.0
2017-09-18,30.4845,30.5586,30.4218,30.4819,808,26.8817589955129,26.9471016562607,26.8264690518032,26.8794662705743,916.28959266064,0.0,1.0
2017-09-19,30.4518,30.64,30.4,30.64,935,26.8529235703245,27.0188815831821,26.8072454350109,27.0188815831821,1060.31035784369,0.0,1.0
2017-09-20,30.619,30.619,30.619,30.619,162,27.0003634202171,27.0003634202171,27.0003634202171,27.0003634202171,183.711527241366,0.0,1.0
2017-09-21,30.3852,30.3852,30.3709,30.3709,943,26.8357281332856,26.8357281332856,26.8230985994236,26.8230985994236,1067.72745116836,0.0471,1.0
2017-09-22,30.59,30.619,30.515,30.619,881,27.016604254611,27.0422165960097,26.9503654406491,27.0422165960097,997.526918854001,0.0,1.0
2017-09-25,30.59,30.59,30.59,30.59,0,27.016604254611,27.016604254611,27.016604254611,27.016604254611,0,0.0,1.0
2017-09-26,30.59,30.59,30.59,30.59,4,27.016604254611,27.016604254611,27.016604254611,27.016604254611,4.52906660092622,0.0,1.0
2017-09-27,30.6214,30.6214,30.6214,30.6214,270,27.0443362380564,27.0443362380564,27.0443362380564,27.0443362380564,305.71199556252,0.0,1.0
2017-09-28,30.8595,30.8595,30.73,30.73,553,27.254622392781,27.254622392781,27.1402500406733,27.1402500406733,626.143457578048,0.0,1.0
2017-09-29,31.0,31.1078,30.9648,30.9648,823,27.3787097709363,27.4739170262043,27.3476216875835,27.3476216875835,931.85545314057,0.0,1.0
2017-10-02,31.1574,31.1574,31.1574,31.1574,240,27.5177229618378,27.5177229618378,27.5177229618378,27.5177229618378,271.743996055573,0.0,1.0
2017-10-03,31.2593,31.345,31.18,31.18,910,27.6077194304074,27.6834083151613,27.537682924445,27.537682924445,1030.36265171071,0.0,1.0
2017-10-04,31.4414,31.4414,31.4414,31.4414,229,27.768547270707,27.768547270707,27.768547270707,27.768547270707,259.289062903026,0.0,1.0
2017-10-05,31.5606,31.608,31.4873,31.4873,591,27.8738228256972,27.9156857561212,27.8090854248517,27.8090854248517,669.169590286848,0.0,1.0
2017-10-06,31.52,31.53,31.3687,31.53,641,27.8379655477391,27.8467973896007,27.7043397803732,27.8467973896007,725.782922798427,0.0,1.0
2017-10-09,31.3754,31.464,31.3,31.3,581,27.7102571144205,27.7885072333142,27.6436650267841,27.6436650267841,657.846923784533,0.0,1.0
2017-10-10,31.4137,31.4137,31.4137,31.4137,200,27.7440830687504,27.7440830687504,27.7440830687504,27.7440830687504,226.453330046311,0.0,1.0
2017-10-11,31.4842,31.4863,31.3988,31.3988,909,27.8063475538746,27.8082022406656,27.7309236243766,27.7309236243766,1029.23038506048,0.0,1.0
2017-10-12,31.523,31.523,31.523,31.523,1148,27.8406151002976,27.8406151002976,27.8406151002976,27.8406151002976,1299.84211446582,0.0,1.0
2017-10-13,31.3976,31.4,31.39,31.4,911,27.7298638033533,27.7319834454,27.7231516035384,27.7319834454,1031.49491836094,0.0,1.0
2017-10-16,31.3976,31.3976,31.3976,31.3976,88,27.7298638033533,27.7298638033533,27.7298638033533,27.7298638033533,99.6394652203766,0.0,1.0
2017-10-17,31.3495,31.3495,31.31,31.31,470,27.687382643999,27.687382643999,27.6524968686457,27.6524968686457,532.16532560883,0.0,1.0
2017-10-18,31.52,31.52,31.52,31.52,208,27.8379655477391,27.8379655477391,27.8379655477391,27.8379655477391,235.511463248164,0.0,1.0
2017-10-19,31.4054,31.4054,31.4054,31.4054,290,27.7367526400053,27.7367526400053,27.7367526400053,27.7367526400053,328.35732856715,0.0,1.0
2017-10-20,31.8205,31.8205,31.52,31.52,814,28.10336239568,28.10336239568,27.8379655477391,27.8379655477391,921.665053288485,0.0,1.0
2017-10-23,31.7627,31.7629,31.7423,31.7423,1163,28.05231434972,28.0524909865572,28.0342973923223,28.0342973923223,1316.8261142193,0.0,1.0
2017-10-24,31.7589,31.7589,31.55,31.55,1709,28.0489582498126,28.0489582498126,27.8644610733239,27.8644610733239,1935.04370524572,0.0,1.0
2017-10-25,31.4416,31.48,31.35,31.48,1724,27.7687239075443,27.8026381802928,27.6878242360921,27.8026381802928,1952.0277049992,0.0,1.0
2017-10-26,31.442,31.442,31.442,31.442,0,27.7690771812187,27.7690771812187,27.7690771812187,27.7690771812187,0,0.0,1.0
2017-10-27,31.6088,31.7414,31.535,31.535,2385,27.9163923034701,28.0335025265548,27.8512133105315,27.8512133105315,2700.45596080225,0.0,1.0
2017-10-30,31.44,31.44,31.44,31.44,632,27.7673108128464,27.7673108128464,27.7673108128464,27.7673108128464,715.592522946342,0.0,1.0
2017-10-31,31.83,31.83,31.56,31.56,2560,28.1117526454485,28.1117526454485,27.8732929151855,27.8732929151855,2898.60262459278,0.0,1.0
2017-11-01,31.83,31.83,31.83,31.83,5,28.1117526454485,28.1117526454485,28.1117526454485,28.1117526454485,5.66133325115777,0.0,1.0
2017-11-02,31.83,31.83,31.83,31.83,61,28.1117526454485,28.1117526454485,28.1117526454485,28.1117526454485,69.0682656641248,0.0,1.0
2017-11-03,31.725,31.725,31.725,31.725,256,28.0190183059018,28.0190183059018,28.0190183059018,28.0190183059018,289.860262459278,0.0,1.0
2017-11-06,31.685,31.7661,31.68,31.7661,1015,27.9836909384554,28.0553171759529,27.9792750175246,28.0553171759529,1149.25064998503,0.0,1.0
2017-11-07,31.5947,31.5947,31.5947,31.5947,149,27.9039394064452,27.9039394064452,27.9039394064452,27.9039394064452,168.707730884502,0.0,1.0
2017-11-08,31.5947,31.5947,31.5947,31.5947,160,27.9039394064452,27.9039394064452,27.9039394064452,27.9039394064452,181.162664037049,0.0,1.0
2017-11-09,31.4578,31.4673,31.4578,31.4673,260,27.78303149136,27.7914217411285,27.78303149136,27.7914217411285,294.389329060204,0.0,1.0
2017-11-10,31.4578,31.4578,31.4578,31.4578,1837,27.78303149136,27.78303149136,27.78303149136,27.78303149136,2079.97383647537,0.0,1.0
2017-11-13,31.458,31.458,31.458,31.458,129,27.7832081281973,27.7832081281973,27.7832081281973,27.7832081281973,146.06239787987,0.0,1.0
2017-11-14,31.49,31.516,31.45,31.516,4315,27.8114700221544,27.8344328109945,27.776142654708,27.8344328109945,4885.73059574915,0.0,1.0
2017-11-15,31.4253,31.4253,31.4253,31.4253,247,27.7543280053099,27.7543280053099,27.7543280053099,27.7543280053099,279.669862607193,0.0,1.0
2017-11-16,31.4253,31.4253,31.4253,31.4253,0,27.7543280053099,27.7543280053099,27.7543280053099,27.7543280053099,0,0.0,1.0
2017-11-17,31.804,31.867,31.8,31.8,1013,28.0887898566084,28.1444304603364,28.0852571198637,28.0852571198637,1146.98611668456,0.0,1.0
2017-11-20,31.845,31.845,31.845,31.845,198,28.1250004082409,28.1250004082409,28.1250004082409,28.1250004082409,224.188796745848,0.0,1.0
2017-11-21,32.06,32.06,32.03,32.03,1331,28.3148850082651,28.3148850082651,28.2883894826804,28.2883894826804,1507.0469114582,0.0,1.0
2017-11-22,32.1686,32.1686,32.08,32.1392,1461,28.410798810882,28.410798810882,28.3325486919883,28.3848331958089,1654.2415759883,0.0,1.0
2017-11-24,32.169,32.169,32.169,32.169,0,28.4111520845565,28.4111520845565,28.4111520845565,28.4111520845565,0,0.0,1.0
2017-11-27,32.1759,32.28,32.1759,32.27,1243,28.417246055441,28.5091855292202,28.417246055441,28.5003536873586,1407.40744623782,0.0,1.0
2017-11-28,32.41,32.4184,32.3466,32.3466,1442,28.6239994734209,28.6314182205846,28.5680055960184,28.5680055960184,1632.7285096339,0.0,1.0
2017-11-29,32.572,32.65,32.572,32.594,971,28.7670753115787,28.8359636780991,28.7670753115787,28.7865053636742,1099.43091737484,0.0,1.0
2017-11-30,32.732,32.92,32.57,32.92,3893,28.9083847813641,29.0744234083621,28.7653089432063,29.0744234083621,4407.91406935144,0.0,1.0
2017-12-01,32.5,32.65,32.5,32.65,1134,28.7034860501752,28.8359636780991,28.7034860501752,28.8359636780991,1283.99038136258,0.0,1.0
2017-12-04,32.71,32.83,32.71,32.83,45171,28.8889547292686,28.9949368316077,28.8889547292686,28.9949368316077,51145.6168576096,0.0,1.0
2017-12-05,32.45,32.61,32.45,32.61,804,28.6593268408672,28.8006363106527,28.6593268408672,28.8006363106527,910.34238678617,0.0,1.0
2017-12-06,32.422,32.43,32.26,32.3716,2791,28.6345976836548,28.641663157144,28.491521845497,28.5900852006723,3160.15622079626,0.0,1.0
2017-12-07,32.46,32.6481,32.46,32.5518,1669,28.6681586827288,28.8342856281454,28.6681586827288,28.7492349910182,1889.75303923646,0.0,1.0
2017-12-08,32.709,32.711,32.709,32.711,429,28.8880715450825,28.8898379134548,28.8880715450825,28.8898379134548,485.742392949336,0.0,1.0
2017-12-11,32.731,32.764,32.731,32.764,755,28.907501597178,28.9366466753212,28.907501597178,28.9366466753212,854.861320924823,0.0,1.0
2017-12-12,32.81,32.845,32.702,32.702,1328,28.9772731478846,29.0081845944001,28.8818892557794,28.8818892557794,1503.6501115075,0.0,1.0
2017-12-13,32.76,32.88,32.726,32.85,4333,28.9331139385766,29.0390960409157,28.9030856762472,29.0126005153309,4906.11139545332,0.0,1.0
2017-12-14,32.48,32.77,32.48,32.77,2358,28.685822366452,28.9419457804382,28.685822366452,28.9419457804382,2669.884761246,0.0,1.0
2017-12-15,32.48,32.48,32.48,32.48,9,28.685822366452,28.685822366452,28.685822366452,28.685822366452,10.190399852084,0.0,1.0
2017-12-18,32.48,32.48,32.48,32.48,60,28.685822366452,28.685822366452,28.685822366452,28.685822366452,67.9359990138932,0.0,1.0
2017-12-19,33.12,33.12,32.91,32.91,650,29.2510602455939,29.2510602455939,29.0655915665005,29.0655915665005,735.97332265051,0.0,1.0
2017-12-20,33.16,33.17,33.11,33.17,915,29.2863876130403,29.2952194549019,29.2422284037323,29.2952194549019,1036.02398496187,0.0,1.0
2017-12-21,33.06,33.159,32.982,33.08,2320,29.2808235526675,29.3685065996038,29.2117399399298,29.2985372995233,2619.43452041371,0.0937,1.0
2017-12-22,33.0,33.058,33.0,33.058,335,29.2276823121,29.2790521779819,29.2276823121,29.2790521779819,378.237312214911,0.0,1.0
2017-12-26,33.1,33.15,33.05,33.08,1807,29.3162510463791,29.3605354135187,29.2719666792396,29.2985372995233,2040.22335275327,0.0,1.0
2017-12-27,33.108,33.108,33.0,33.0,841,29.3233365451214,29.3233365451214,29.2276823121,29.2276823121,949.545013649971,0.0,1.0
2017-12-28,33.108,33.108,33.108,33.108,5,29.3233365451214,29.3233365451214,29.3233365451214,29.3233365451214,5.645333018133,0.0,1.0
2017-12-29,33.093,33.097,33.093,33.097,949,29.3100512349796,29.3135939843507,29.3100512349796,29.3135939843507,1071.48420684164,0.0,1.0
2018-01-02,33.155,33.28,33.155,33.28,698,29.3649638502326,29.4756747680815,29.3649638502326,29.4756747680815,788.088489331367,0.0,1.0
2018-01-03,33.25,33.25,33.25,33.25,154,29.4491041477978,29.4491041477978,29.4491041477978,29.4491041477978,173.876256958496,0.0,1.0
2018-01-04,33.57,33.57,33.349,33.53,1183,29.7325240974908,29.7325240974908,29.536787194734,29.6970966037792,1335.68579209027,0.0,1.0
2018-01-05,33.63,33.63,33.526,33.526,1212,29.7856653380583,29.7856653380583,29.693553854408,29.693553854408,1368.42872359544,0.0,1.0
2018-01-08,33.764,33.764,33.764,33.764,220,29.9043474419923,29.9043474419923,29.9043474419923,29.9043474419923,248.394652797852,0.0,1.0
2018-01-09,33.895,33.895,33.702,33.895,3259,30.0203724838979,30.0203724838979,29.8494348267392,30.0203724838979,3679.62806121909,0.0,1.0
2018-01-10,33.895,33.895,33.895,33.895,0,30.0203724838979,30.0203724838979,30.0203724838979,30.0203724838979,0,0.0,1.0
2018-01-11,33.833,33.833,33.833,33.833,577,29.9654598686449,29.9654598686449,29.9654598686449,29.9654598686449,651.471430292547,0.0,1.0
2018-01-12,34.253,34.253,34.168,34.168,646,30.337448552617,30.337448552617,30.2621651284798,30.2621651284798,729.377025942784,0.0,1.0
2018-01-16,34.253,34.253,34.253,34.253,143,30.337448552617,30.337448552617,30.337448552617,30.337448552617,161.456524318604,0.0,1.0
2018-01-17,34.293,34.293,34.293,34.293,137,30.3728760463287,30.3728760463287,30.3728760463287,30.3728760463287,154.682124696844,0.0,1.0
2018-01-18,34.375,34.378,34.281,34.281,813,30.4455024084375,30.4481594704659,30.3622477982152,30.3622477982152,917.931148748426,0.0,1.0
2018-01-19,34.436,34.51,34.436,34.439,2233,30.4995293363478,30.5650701997143,30.4995293363478,30.5021863983761,2521.20572589819,0.0,1.0
2018-01-22,34.82,34.82,34.556,34.556,1530,30.8396332759795,30.8396332759795,30.6058118174827,30.6058118174827,1727.4719035487,0.0,1.0
2018-01-23,34.885,34.885,34.885,34.885,200,30.8972029532609,30.8972029532609,30.8972029532609,30.8972029532609,225.81332072532,0.0,1.0
2018-01-24,34.885,34.885,34.885,34.885,0,30.8972029532609,30.8972029532609,30.8972029532609,30.8972029532609,0,0.0,1.0
2018-01-25,34.694,34.73,34.694,34.73,425,30.7280366707878,30.7599214151283,30.7280366707878,30.7599214151283,479.853306541305,0.0,1.0
2018-01-26,34.93,34.93,34.93,34.93,224,30.9370588836865,30.9370588836865,30.9370588836865,30.9370588836865,252.910919212358,0.0,1.0
2018-01-29,34.86,34.86,34.86,34.86,814,30.8750607696911,30.8750607696911,30.8750607696911,30.8750607696911,919.060215352052,0.0,1.0
2018-01-30,34.49,34.49,34.49,34.49,423,30.5473564528585,30.5473564528585,30.5473564528585,30.5473564528585,477.595173334051,0.0,1.0
2018-01-31,34.251,34.42,34.215,34.38,1063,30.3356771779315,30.4853583388631,30.303792433591,30.4499308451515,1200.19779965507,0.0,1.0
2018-02-01,34.251,34.251,34.251,34.251,43,30.3356771779315,30.3356771779315,30.3356771779315,30.3356771779315,48.5498639559437,0.0,1.0
2018-02-02,33.607,33.998,33.44,33.941,4576,29.7652945291741,30.1115982802054,29.617384742928,30.0611141016663,5166.60877819532,0.0,1.0
2018-02-05,32.52,32.52,32.29,32.29,987,28.8025523875604,28.8025523875604,28.5988442987185,28.5988442987185,1114.38873777945,0.0,1.0
2018-02-06,32.43,32.589,32.23,32.48,1300,28.7228405267092,28.863664814213,28.545703058151,28.7671248938487,1467.78658471458,0.0,1.0
2018-02-07,32.82,33.09,32.82,33.09,1043,29.0682585903977,29.3073941729512,29.0682585903977,29.3073941729512,1177.61646758254,0.0,1.0
2018-02-08,32.244,32.43,31.89,32.43,701,28.5581026809501,28.7228405267092,28.2445693616021,28.7228405267092,791.475689142246,0.0,1.0
2018-02-09,31.81,31.85,31.17,31.85,1505,28.1737143741788,28.2091418678905,27.6068744747927,28.2091418678905,1699.24523845803,0.0,1.0
2018-02-12,32.46,32.46,32.17,32.17,353,28.7494111469929,28.7494111469929,28.4925618175836,28.4925618175836,398.56051108019,0.0,1.0
2018-02-13,32.528,32.528,32.04,32.12,4119,28.8096378863027,28.8096378863027,28.3774224630207,28.448277450444,4650.62534033796,0.0,1.0
2018-02-14,32.914,33.0,32.6,32.6,1189,29.15151320062,29.2276823121,28.8734073749837,28.8734073749837,1342.46019171203,0.0,1.0
2018-02-15,33.163,33.2,33.163,33.2,854,29.3720493489749,29.4048197806582,29.3720493489749,29.4048197806582,964.222879497117,0.0,1.0
2018-02-16,33.64,33.667,33.55,33.637,1352,29.7945222114862,29.8184357697416,29.714810350635,29.7918651494578,1526.49804810316,0.0,1.0
2018-02-20,33.605,33.605,33.605,33.605,200,29.7635231544885,29.7635231544885,29.7635231544885,29.7635231544885,225.81332072532,0.0,1.0
2018-02-21,33.51,33.51,33.06,33.06,18307,29.6793828569234,29.6793828569234,29.2808235526675,29.2808235526675,20669.8223125921,0.0,1.0
2018-02-22,33.3505,33.3505,33.2101,33.24,1375,29.5381157257482,29.5381157257482,29.4137652228204,29.4402472743698,1552.46657998658,0.0,1.0
2018-02-23,33.315,33.364,33.303,33.364,1443,29.5066738250792,29.5500725048759,29.4960455769657,29.5500725048759,1629.24310903318,0.0,1.0
2018-02-26,33.92,33.92,33.52,33.52,9720,30.0425146674677,30.0425146674677,29.6882397303513,29.6882397303513,10974.5273872505,0.0,1.0
2018-02-27,33.47,33.69,33.45,33.69,4942,29.6439553632118,29.8388065786257,29.6262416163559,29.8388065786257,5579.84715512264,0.0,1.0
2018-02-28,33.46,33.46,33.35,33.35,3274,29.6350984897838,29.6350984897838,29.5376728820768,29.5376728820768,3696.56406027349,0.0,1.0
2018-03-01,32.812,32.918,32.812,32.918,346,29.0611730916553,29.1550559499912,29.0611730916553,29.1550559499912,390.657044854804,0.0,1.0
2018-03-02,33.101,33.101,32.602,32.64,1294,29.3171367337219,29.3171367337219,28.8751787496692,28.9088348686953,1461.01218509282,0.0,1.0
2018-03-05,33.284,33.284,32.73,32.73,1066,29.4792175174526,29.4792175174526,28.9885467295465,28.9885467295465,1203.58499946596,0.0,1.0
2018-03-06,33.525,33.77,33.525,33.77,1208,29.6926681670653,29.909661566049,29.6926681670653,29.909661566049,1363.91245718093,0.0,1.0
2018-03-07,33.84,33.84,33.445,33.445,2500,29.9716596800444,29.9716596800444,29.621813179642,29.621813179642,2822.6665090665,0.0,1.0
2018-03-08,33.835,33.835,33.5,33.5,1077,29.9672312433304,29.9672312433304,29.6705259834955,29.6705259834955,1216.00473210585,0.0,1.0
2018-03-09,34.108,34.108,34.108,34.108,206,30.2090238879124,30.2090238879124,30.2090238879124,30.2090238879124,232.587720347079,0.0,1.0
2018-03-12,34.356,34.43,34.326,34.344,1204,30.4286743489245,30.494215212291,30.4021037286408,30.418046100811,1359.39619076643,0.0,1.0
2018-03-13,34.074,34.43,34.06,34.344,11906,30.1789105182575,30.494215212291,30.1665108954584,30.418046100811,13442.6669827783,0.0,1.0
2018-03-14,34.145,34.242,34.145,34.22,1274,30.2417943195956,30.3277059918463,30.2417943195956,30.3082208703049,1438.43085302029,0.0,1.0
2018-03-15,33.84,34.1,33.84,34.1,1219,29.9716596800444,30.20193838917,29.9716596800444,30.20193838917,1376.33218982082,0.0,1.0
2018-03-16,34.005,34.005,34.005,34.005,201,30.1177980916049,30.1177980916049,30.1177980916049,30.1177980916049,226.942387328946,0.0,1.0
2018-03-19,33.58,33.59,33.57,33.57,3746,29.7413809709188,29.7502378443467,29.7325240974908,29.7325240974908,4229.48349718523,0.0,1.0
2018-03-20,33.84,33.84,33.84,33.84,405,29.9716596800444,29.9716596800444,29.9716596800444,29.9716596800444,457.271974468772,0.0,1.0
2018-03-21,33.905,34.014,33.51,33.51,7696,30.0292293573258,30.12576927769,29.6793828569234,29.6793828569234,8689.29658151031,0.0,1.0
2018-03-22,33.505,33.505,33.505,33.505,364,29.7278299545741,29.7278299545741,29.7278299545741,29.7278299545741,410.249251917679,0.0597,1.0
2018-03-23,32.438,32.438,32.438,32.438,110,28.7811176859118,28.7811176859118,28.7811176859118,28.7811176859118,123.976422282815,0.0,1.0
2018-03-26,32.685,32.75,32.579,32.579,1383,29.0002722598195,29.057944516111,28.9062221187903,28.9062221187903,1558.72174561031,0.0,1.0
2018-03-27,32.954,32.99,32.954,32.99,723,29.2389466743183,29.270888231649,29.2389466743183,29.270888231649,814.863211913413,0.0,1.0
2018-03-28,32.52,32.52,32.39,32.39,869,28.8538734553872,28.8538734553872,28.7385289428042,28.7385289428042,979.413736034241,0.0,1.0
2018-03-29,32.829,32.829,32.72,32.72,600,29.1280384891423,29.1280384891423,29.0313265516688,29.0313265516688,676.235030633537,0.0,1.0
2018-04-02,31.896,33.01,31.896,33.01,954,28.3002197949886,29.2886335412771,28.3002197949886,29.2886335412771,1075.21369870733,0.0,1.0
2018-04-03,32.45,32.45,32.45,32.45,154,28.7917648716886,28.7917648716886,28.7917648716886,28.7917648716886,173.566991195942,0.0,1.0
2018-04-04,32.439,32.439,32.439,32.439,1036,28.7820049513932,28.7820049513932,28.7820049513932,28.7820049513932,1167.63248622724,0.0,1.0
2018-04-05,33.158,33.158,32.73,32.73,914,29.4199488325255,29.4199488325255,29.0401992064829,29.0401992064829,1030.13136333176,0.0,1.0
2018-04-06,32.957,32.957,32.957,32.957,368,29.2416084707625,29.2416084707625,29.2416084707625,29.2416084707625,414.757485455237,0.0,1.0
2018-04-09,32.852,32.852,32.852,32.852,203,29.1484455952146,29.1484455952146,29.1484455952146,29.1484455952146,228.792852031014,0.0,1.0
2018-04-10,33.051,33.1,32.74,32.74,980,29.3250114260148,29.3684874346038,29.049071861297,29.049071861297,1104.51721670145,0.0,1.0
2018-04-11,33.051,33.051,33.051,33.051,7,29.3250114260148,29.3250114260148,29.3250114260148,29.3250114260148,7.88940869072462,0.0,1.0
2018-04-12,33.23,33.38,33.23,33.38,557,29.4838319471869,29.6169217693981,29.4838319471869,29.6169217693981,627.7715201048,0.0,1.0
2018-04-13,33.09,33.09,33.05,33.05,1977,29.3596147797897,29.3596147797897,29.3241241605334,29.3241241605334,2228.19442593751,0.0,1.0
2018-04-16,33.09,33.09,33.09,33.09,79,29.3596147797897,29.3596147797897,29.3596147797897,29.3596147797897,89.0376123667494,0.0,1.0
2018-04-17,33.695,33.71,33.598,33.598,2033,29.8964103960416,29.9097193782627,29.810345644345,29.810345644345,2291.3096954633,0.0,1.0
2018-04-18,33.96,34.01,33.688,33.688,2581,30.1315357486147,30.1758990226851,29.8901995376717,29.8901995376717,2908.9376901086,0.0,1.0
2018-04-19,33.61,33.888,33.61,33.868,1278,29.8209928301219,30.0676526339533,29.8209928301219,30.0499073243252,1440.38061524944,0.0,1.0
2018-04-20,33.403,33.41,33.403,33.41,370,29.6373288754704,29.6435397338403,29.6373288754704,29.6435397338403,417.011602224016,0.0,1.0
2018-04-23,33.38,33.59,33.38,33.59,1285,29.6169217693981,29.8032475204937,29.6169217693981,29.8032475204937,1448.27002394016,0.0,1.0
2018-04-24,33.592,33.592,33.592,33.592,484,29.8050220514565,29.8050220514565,29.8050220514565,29.8050220514565,545.496258044388,0.0,1.0
2018-04-25,32.94,33.01,32.94,33.01,756,29.2265249575785,29.2886335412771,29.2265249575785,29.2886335412771,852.05613859826,0.0,1.0
2018-04-26,33.33,33.35,32.91,32.91,623,29.5725584953277,29.5903038049558,29.1999069931363,29.1999069931363,702.157373474489,0.0,1.0
2018-04-27,33.33,33.33,33.33,33.33,90,29.5725584953277,29.5725584953277,29.5725584953277,29.5725584953277,101.435254595031,0.0,1.0
2018-04-30,33.005,33.07,32.97,33.07,628,29.2841972138701,29.3418694701616,29.2531429220208,29.3418694701616,707.792665396436,0.0,1.0
2018-05-01,33.026,33.026,32.75,32.75,1095,29.3028297889796,29.3028297889796,29.057944516111,29.057944516111,1234.12893090621,0.0,1.0
2018-05-02,32.91,32.91,32.91,32.91,152,29.1999069931363,29.1999069931363,29.1999069931363,29.1999069931363,171.312874427163,0.0,1.0
2018-05-03,32.85,32.85,32.84,32.84,717,29.1466710642518,29.1466710642518,29.1377984094378,29.1377984094378,808.100861607079,0.0,1.0
2018-05-04,32.85,32.85,32.85,32.85,38,29.1466710642518,29.1466710642518,29.1466710642518,29.1466710642518,42.8282186067908,0.0,1.0
2018-05-07,32.85,32.85,32.85,32.85,20,29.1466710642518,29.1466710642518,29.1466710642518,29.1466710642518,22.5411676877846,0.0,1.0
2018-05-08,33.55,33.55,33.55,33.55,200,29.7677569012374,29.7677569012374,29.7677569012374,29.7677569012374,225.411676877846,0.0,1.0
2018-05-09,33.55,33.55,33.55,33.55,0,29.7677569012374,29.7677569012374,29.7677569012374,29.7677569012374,0,0.0,1.0
2018-05-10,34.17,34.19,33.999,33.999,1270,30.3178614997104,30.3356068093385,30.1661391023896,30.1661391023896,1431.36414817432,0.0,1.0
2018-05-11,33.998,34.062,33.87,33.87,2944,30.1652518369082,30.2220368277183,30.051681855288,30.051681855288,3318.05988364189,0.0,1.0
2018-05-14,34.01,34.14,33.975,34.13,2993,30.1758990226851,30.2912435352681,30.1448447308358,30.282370880454,3373.28574447696,0.0,1.0
2018-05-15,33.883,33.883,33.59,33.59,976,30.0632163065463,30.0632163065463,29.8032475204937,29.8032475204937,1100.00898316389,0.0,1.0
2018-05-16,34.18,34.29,34.016,34.016,1204,30.3267341545244,30.4243333574793,30.1812226155735,30.1812226155735,1356.97829480463,0.0,1.0
2018-05-17,34.27,34.37,34.17,34.33,1172,30.4065880478512,30.4953145959919,30.3178614997104,30.4598239767356,1320.91242650418,0.0,1.0
2018-05-18,34.22,34.37,34.141,34.37,1740,30.3622247737808,30.4953145959919,30.2921308007495,30.4953145959919,1961.08158883726,0.0,1.0
2018-05-21,34.22,34.22,34.22,34.22,1,30.3622247737808,30.3622247737808,30.3622247737808,30.3622247737808,1.12705838438923,0.0,1.0
2018-05-22,34.38,34.4,34.37,34.4,41156,30.504187250806,30.5219325604342,30.4953145959919,30.5219325604342,46385.2148679232,0.0,1.0
2018-05-23,34.281,34.282,34.23,34.282,2150,30.4163479681466,30.417235233628,30.3710974285948,30.417235233628,2423.17552643685,0.0,1.0
2018-05-24,34.4048,34.4048,34.031,34.031,668,30.5261914347449,30.5261914347449,30.1945315977946,30.1945315977946,752.875000772007,0.0,1.0
2018-05-25,34.312,34.37,34.312,34.37,2629,30.4438531980703,30.4953145959919,30.4438531980703,30.4953145959919,2963.03649255928,0.0,1.0
2018-05-29,33.958,33.958,33.958,33.958,576,30.1297612176519,30.1297612176519,30.1297612176519,30.1297612176519,649.185629408196,0.0,1.0
2018-05-30,34.48,34.48,34.265,34.31,2118,30.5929137989468,30.5929137989468,30.4021517204441,30.4420786671075,2387.10965813639,0.0,1.0
2018-05-31,34.193,34.193,34.193,34.193,269,30.3382686057827,30.3382686057827,30.3382686057827,30.3382686057827,303.178705400703,0.0,1.0
2018-06-01,34.385,34.385,34.385,34.385,460,30.5086235782131,30.5086235782131,30.5086235782131,30.5086235782131,518.446856819045,0.0,1.0
2018-06-04,34.385,34.385,34.385,34.385,79,30.5086235782131,30.5086235782131,30.5086235782131,30.5086235782131,89.0376123667491,0.0,1.0
2018-06-05,34.26,34.26,34.26,34.26,350,30.3977153930371,30.3977153930371,30.3977153930371,30.3977153930371,394.47043453623,0.0,1.0
2018-06-06,34.95,34.95,34.778,34.78,2228,31.0099285752086,31.0099285752086,30.8573189124064,30.8590934433692,2511.0860804192,0.0,1.0
2018-06-07,34.73,34.76,34.73,34.76,1255,30.8147301692988,30.8413481337411,30.8147301692988,30.8413481337411,1414.45827240848,0.0,1.0
2018-06-08,34.951,34.951,34.757,34.757,2591,31.01081584069,31.01081584069,30.8386863372968,30.8386863372968,2920.20827395249,0.0,1.0
2018-06-11,35.13,35.139,35.048,35.052,3909,31.169636361862,31.1776217511947,31.0968805923866,31.1004296543122,4405.6712245775,0.0,1.0
2018-06-12,35.099,35.174,35.087,35.128,4597,31.1421311319384,31.208676043044,31.1314839461615,31.1678618308992,5181.08739303728,0.0,1.0
2018-06-13,35.15,35.36,34.92,35.36,1420,31.1873816714902,31.3737074225858,30.9833106107663,31.3737074225858,1600.42290583271,0.0,1.0
2018-06-14,35.15,35.15,35.15,35.15,97,31.1873816714902,31.1873816714902,31.1873816714902,31.1873816714902,109.324663285755,0.0,1.0
2018-06-15,35.119,35.119,35.005,35.005,529,31.1598764415665,31.1598764415665,31.058728176686,31.058728176686,596.213885341903,0.0,1.0
2018-06-18,35.12,35.19,35.12,35.13,1065,31.1607637070479,31.2228722907465,31.1607637070479,31.169636361862,1200.31717937453,0.0,1.0
2018-06-19,35.12,35.12,35.12,35.12,81,31.1607637070479,31.1607637070479,31.1607637070479,31.1607637070479,91.2917291355277,0.0,1.0
2018-06-20,35.32,35.32,35.32,35.32,100,31.3382168033295,31.3382168033295,31.3382168033295,31.3382168033295,112.705838438923,0.0,1.0
2018-06-21,35.32,35.32,35.32,35.32,0,31.4218859382263,31.4218859382263,31.4218859382263,31.4218859382263,0,0.0943,1.0
2018-06-22,35.2257,35.2257,35.2257,35.2257,96,31.3379934171625,31.3379934171625,31.3379934171625,31.3379934171625,107.909499979281,0.0,1.0
2018-06-25,34.292,34.292,34.292,34.292,751,30.5073418061624,30.5073418061624,30.5073418061624,30.5073418061624,844.167025879584,0.0,1.0
2018-06-26,34.33,34.33,34.16,34.16,414,30.5411479122115,30.5411479122115,30.3899100693604,30.3899100693604,465.359718660649,0.0,1.0
2018-06-27,33.93,34.6,33.93,34.59,10398,30.1852941643267,30.7813491920337,30.1852941643267,30.7724528483366,11687.9477165059,0.0,1.0
2018-06-28,33.931,33.931,33.931,33.931,153,30.1861837986964,30.1861837986964,30.1861837986964,30.1861837986964,171.980765591979,0.0,1.0
2018-06-29,34.17,34.37,33.94,33.94,3122,30.3988064130575,30.5767332869999,30.1941905080238,30.1941905080238,3509.30686390954,0.0,1.0
2018-07-02,34.26,34.26,34.0,34.022,2427,30.4788735063316,30.4788735063316,30.2475685702065,30.2671405263402,2728.0870463512,0.0,1.0
2018-07-03,34.26,34.26,34.26,34.26,101,30.4788735063316,30.4788735063316,30.4788735063316,30.4788735063316,113.529786436535,0.0,1.0
2018-07-05,34.26,34.26,34.26,34.26,75,30.4788735063316,30.4788735063316,30.4788735063316,30.4788735063316,84.3042968588133,0.0,1.0
2018-07-06,34.26,34.26,34.26,34.26,100,30.4788735063316,30.4788735063316,30.4788735063316,30.4788735063316,112.405729145084,0.0,1.0
2018-07-09,34.98,34.991,34.931,34.991,915,31.1194102525242,31.1291962305911,31.0758181684083,31.1291962305911,1028.51242167752,0.0,1.0
2018-07-10,34.996,35.46,34.996,35.46,1795,31.1336444024396,31.546434749986,31.1336444024396,31.546434749986,2017.68283815427,0.0,1.0
2018-07-11,34.9,34.9,34.84,34.84,1550,31.0482395029473,31.0482395029473,30.9948614407646,30.9948614407646,1742.28880174881,0.0,1.0
2018-07-12,35.04,35.04,34.905,34.905,1750,31.1727883147069,31.1727883147069,31.0526876747958,31.0526876747958,1967.10026003898,0.0,1.0
2018-07-13,35.066,35.07,35.066,35.07,610,31.1959188083195,31.1994773457983,31.1959188083195,31.1994773457983,685.674947785014,0.0,1.0
2018-07-16,34.88,34.88,34.88,34.88,100,31.030446815553,31.030446815553,31.030446815553,31.030446815553,112.405729145085,0.0,1.0
2018-07-17,34.88,34.88,34.88,34.88,3,31.030446815553,31.030446815553,31.030446815553,31.030446815553,3.37217187435254,0.0,1.0
2018-07-18,35.23,35.23,35.025,35.025,20092,31.3418188449522,31.3418188449522,31.1594437991613,31.1594437991613,22584.5590998304,0.0,1.0
2018-07-19,35.207,35.207,35.207,35.207,212,31.3213572544488,31.3213572544488,31.3213572544488,31.3213572544488,238.300145787579,0.0,1.0
2018-07-20,35.051,35.085,35.031,35.085,666,31.1825742927738,31.212821861344,31.1647816053795,31.212821861344,748.622156106261,0.0,1.0
2018-07-23,35.1,35.1,35.1,35.1,205,31.2261663768897,31.2261663768897,31.2261663768897,31.2261663768897,230.431744747423,0.0,1.0
2018-07-24,34.8,35.09,34.8,35.09,659,30.9592760659761,31.2172700331925,30.9592760659761,31.2172700331925,740.753755066105,0.0,1.0
2018-07-25,35.039,35.04,35.039,35.04,722,31.1718986803372,31.1727883147069,31.1718986803372,31.1727883147069,811.56936442751,0.0,1.0
2018-07-26,35.2,35.356,35.2,35.345,1104,31.3151298138609,31.4539127755359,31.3151298138609,31.4441267974691,1240.95924976173,0.0,1.0
2018-07-27,34.81,35.02,34.81,35.02,846,30.9681724096732,31.1549956273127,30.9681724096732,31.1549956273127,950.952468567414,0.0,1.0
2018-07-30,34.694,34.7,34.694,34.7,427,30.8649748227866,30.8703126290049,30.8649748227866,30.8703126290049,479.97246344951,0.0,1.0
2018-07-31,34.887,34.92,34.735,34.74,1030,31.036674256141,31.0660321903415,30.9014498319448,30.9058980037934,1157.77901019437,0.0,1.0
2018-08-01,34.63,34.98,34.63,34.68,1420,30.808038223125,31.1194102525242,30.808038223125,30.8525199416106,1596.1613538602,0.0,1.0
2018-08-02,35.09,35.11,34.872,34.905,1603,31.2172700331925,31.2350627205868,31.0233297405953,31.0526876747958,1801.86383819571,0.0,1.0
2018-08-03,35.041,35.08,35.041,35.05,1933,31.1736779490767,31.2083736894954,31.1736779490767,31.1816846584041,2172.80274437448,0.0,1.0
2018-08-06,35.38,35.38,35.14,35.14,3647,31.475264000409,31.475264000409,31.2617517516781,31.2617517516781,4099.43694192123,0.0,1.0
2018-08-07,35.59,35.6,35.41,35.41,1608,31.6620872180485,31.6709835617456,31.5019530315004,31.5019530315004,1807.48412465296,0.0,1.0
2018-08-08,35.59,35.59,35.59,35.59,75,31.6620872180485,31.6620872180485,31.6620872180485,31.6620872180485,84.3042968588133,0.0,1.0
2018-08-09,35.553,35.553,35.553,35.553,608,31.6291707463692,31.6291707463692,31.6291707463692,31.6291707463692,683.426833202112,0.0,1.0
2018-08-10,35.361,35.43,35.36,35.398,2024,31.4583609473845,31.5197457188946,31.4574713130148,31.4912774190638,2275.09195789651,0.0,1.0
2018-08-13,35.0,35.3,35.0,35.22,2551,31.1372029399185,31.4040932508321,31.1372029399185,31.3329225012551,2867.4701504911,0.0,1.0
2018-08-14,35.0,35.0,35.0,35.0,1,31.1372029399185,31.1372029399185,31.1372029399185,31.1372029399185,1.12405729145084,0.0,1.0
2018-08-15,35.17,35.17,35.0,35.0,987,31.2884407827695,31.2884407827695,31.1372029399185,31.1372029399185,1109.44454666198,0.0,1.0
2018-08-16,35.44,35.44,35.27,35.276,704,31.5286420625917,31.5286420625917,31.3774042197407,31.382742025959,791.336333181395,0.0,1.0
2018-08-17,35.315,35.315,34.98,34.98,530,31.4174377663777,31.4174377663777,31.1194102525242,31.1194102525242,595.750364468948,0.0,1.0
2018-08-20,35.315,35.315,35.315,35.315,162,31.4174377663777,31.4174377663777,31.4174377663777,31.4174377663777,182.097281215037,0.0,1.0
2018-08-21,35.909,35.98,35.87,35.98,76633,31.9458805819866,32.0090446222362,31.9111848415679,32.0090446222362,86139.8824157526,0.0,1.0
2018-08-22,35.82,35.923,35.57,35.57,3528,31.8667031230823,31.9583354631626,31.6442945306543,31.6442945306543,3965.67412423857,0.0,1.0
2018-08-23,35.72,35.76,35.711,35.74,1549,31.7777396861111,31.8133250608996,31.7697329767837,31.7955323735053,1741.16474445736,0.0,1.0
2018-08-24,35.72,35.72,35.72,35.72,3,31.7777396861111,31.7777396861111,31.7777396861111,31.7777396861111,3.37217187435253,0.0,1.0
2018-08-27,36.281,36.32,36.281,36.318,2173,32.2768245675195,32.3115203079382,32.2768245675195,32.3097410391988,2442.57649432268,0.0,1.0
2018-08-28,36.28,36.287,36.199,36.287,3316,32.2759349331498,32.2821623737378,32.2038745492031,32.2821623737378,3727.37397845099,0.0,1.0
2018-08-29,36.4,36.4,36.17,36.17,14000,32.3826910575152,32.3826910575152,32.1780751524815,32.1780751524815,15736.8020803118,0.0,1.0
2018-08-30,36.27,36.41,36.092,36.248,14439,32.2670385894527,32.3915874012123,32.1086836716439,32.247466633319,16230.2632312587,0.0,1.0
2018-08-31,36.33,36.33,36.09,36.24,3250,32.3204166516354,32.3204166516354,32.1069044029045,32.2403495583613,3653.18619721524,0.0,1.0
2018-09-04,36.17,36.333,36.11,36.279,2070,32.1780751524815,32.3230855547445,32.1246970902987,32.2750452987801,2326.79859330324,0.0,1.0
2018-09-05,36.17,36.17,36.17,36.17,41,32.1780751524815,32.1780751524815,32.1780751524815,32.1780751524815,46.0863489494845,0.0,1.0
2018-09-06,35.92,36.33,35.92,36.33,1523,31.9556665600535,32.3204166516354,31.9556665600535,32.3204166516354,1711.93925487963,0.0,1.0
2018-09-07,35.8,36.19,35.79,35.979,34651,31.848910435688,32.1958678398757,31.8400140919909,32.0081549878665,38949.7092060632,0.0,1.0
2018-09-10,36.16,36.16,35.73,35.73,7972,32.1691788087843,32.1691788087843,31.7866360298082,31.7866360298082,8960.98472744614,0.0,1.0
2018-09-11,36.151,36.151,35.9362,35.9362,5430,32.1611720994569,32.1611720994569,31.9700786368428,31.9700786368428,6103.63109257809,0.0,1.0
2018-09-12,36.08,36.08,36.06,36.06,235,32.0980080592074,32.0980080592074,32.0802153718131,32.0802153718131,264.153463490948,0.0,1.0
2018-09-13,36.199,36.199,36.199,36.199,180,32.2038745492031,32.2038745492031,32.2038745492031,32.2038745492031,202.330312461152,0.0,1.0
2018-09-14,36.29,36.42,36.29,36.42,989,32.3406113518278,32.4564636382907,32.3406113518278,32.4564636382907,1109.77524851185,0.0627,1.0
2018-09-17,36.191,36.24,36.174,36.24,3930,32.2523853798292,32.2960527801113,32.2372354654456,32.2960527801113,4409.92591168006,0.0,1.0
2018-09-18,36.208,36.28,36.208,36.28,1007,32.2675352942128,32.3316996374845,32.2675352942128,32.3316996374845,1129.97338245848,0.0,1.0
2018-09-19,36.09,36.267,36.09,36.129,3020,32.1623770649619,32.3201144088382,32.1623770649619,32.1971327509007,3388.79802882285,0.0,1.0
2018-09-20,36.45,36.45,36.262,36.41,1726,32.4831987813206,32.4831987813206,32.3156585516666,32.4475519239474,1936.77662177094,0.0,1.0
2018-09-21,36.36,36.63,36.289,36.557,5410,32.4029933522309,32.6436096395,32.3397201803935,32.5785541247939,6070.66136951378,0.0,1.0
2018-09-24,35.92,35.92,35.92,35.92,553,32.0108779211258,32.0108779211258,32.0108779211258,32.0108779211258,620.531559582462,0.0,1.0
2018-09-25,36.15,36.15,35.94,35.94,1911,32.2158473510217,32.2158473510217,32.0287013498124,32.0287013498124,2144.36855400015,0.0,1.0
2018-09-26,36.018,36.018,36.018,36.018,545,32.0982127216901,32.0982127216901,32.0982127216901,32.0982127216901,611.55461116174,0.0,1.0
2018-09-27,35.984,35.989,35.963,35.989,1005,32.0679128929229,32.0723687500946,32.049198292802,32.0723687500946,1127.7291453533,0.0,1.0
2018-09-28,35.975,36.065,35.899,35.899,1566,32.0598923500139,32.1400977791036,31.9921633210049,31.9921633210049,1757.23765335649,0.0,1.0
2018-10-01,36.088,36.3,36.088,36.3,857,32.1605947220932,32.3495230661711,32.1605947220932,32.3495230661711,961.655599569928,0.0,1.0
2018-10-02,35.666,35.782,35.64,35.782,1039,31.784520376806,31.8878962631883,31.7613499195135,31.8878962631883,1165.88117614137,0.0,1.0
2018-10-03,35.9,35.97,35.74,35.97,3459,31.9930544924392,32.0554364928423,31.8504670629464,32.0554364928423,3881.40807341001,0.0,1.0
2018-10-04,35.44,35.59,35.285,35.59,2396,31.5831156326475,31.716791347797,31.4449840603264,31.716791347797,2688.59605200647,0.0,1.0
2018-10-05,34.95,35.1,34.95,35.09,619,31.1464416298259,31.2801173449754,31.1464416298259,31.2712056306321,694.591384053425,0.0,1.0
2018-10-08,34.93,34.97,34.66,34.97,4642,31.1286182011393,31.1642650585125,30.8880019138703,31.1642650585125,5208.8743211244,0.0,1.0
2018-10-09,34.96,35.16,34.782,35.16,1970,31.1553533441692,31.3335876310352,30.9967248288585,31.3335876310352,2210.57354860299,0.0,1.0
2018-10-10,33.47,34.29,33.47,34.29,862,29.8275079070178,30.5582684831683,29.8275079070178,30.5582684831683,967.266192332881,0.0,1.0
2018-10-11,33.331,33.62,33.331,33.62,1413,29.703635077646,29.9611836221673,29.703635077646,29.9611836221673,1585.55351481016,0.0,1.0
2018-10-12,33.065,33.392,32.91,33.384,3667,29.4665834761143,29.7579965351401,29.3284519037932,29.7508671636655,4114.8087323488,0.0,1.0
2018-10-15,33.15,33.53,33.15,33.53,817,29.5423330480323,29.8809781930776,29.5423330480323,29.8809781930776,916.770857466314,0.0,1.0
2018-10-16,34.22,34.22,34.22,34.22,615,30.4958864827652,30.4958864827652,30.4958864827652,30.4958864827652,690.102909843063,0.0,1.0
2018-10-17,33.881,33.948,33.836,33.836,1166,30.1937793665274,30.2534878526275,30.1536766519825,30.1536766519825,1308.39023232034,0.0,1.0
2018-10-18,33.27,33.65,33.27,33.64,708,29.6492736201519,29.9879187651972,29.6492736201519,29.9790070508539,794.459935233966,0.0,1.0
2018-10-19,33.238,33.482,33.238,33.371,3095,29.6207561342533,29.8382019642298,29.6207561342533,29.7392819350192,3472.95692026713,0.0,1.0
2018-10-22,33.24,33.24,33.159,33.159,1392,29.622538477122,29.622538477122,29.5503535909413,29.5503535909413,1561.98902520576,0.0,1.0
2018-10-23,32.745,32.766,32.3,32.3,10058,29.1814086171287,29.2001232172497,28.784837328852,28.784837328852,11286.2684019537,0.0,1.0
2018-10-24,32.276,32.556,32.26,32.556,2794,28.7634492144281,29.0129772160404,28.7491904714788,29.0129772160404,3135.19923593743,0.0,1.0
2018-10-25,32.209,32.211,31.955,31.955,2202,28.703740728328,28.7055230711966,28.4773831840082,28.4773831840082,2470.90505280394,0.0,1.0
2018-10-26,31.516,31.902,31.19,31.36,1459,28.0861589243374,28.4301510979887,27.7956370367459,27.947136180582,1637.17096822932,0.0,1.0
2018-10-29,31.31,32.28,31.21,32.228,15294,27.9025776088655,28.7670139001654,27.8134604654325,28.7206729855803,17161.6811433168,0.0,1.0
2018-10-30,32.089,32.089,31.24,31.24,1223,28.5968001562084,28.5968001562084,27.8401956084624,27.8401956084624,1372.350989818,0.0,1.0
2018-10-31,32.772,32.772,32.51,32.51,16423,29.2054702458556,29.2054702458556,28.9719833300612,28.9719833300612,18428.5529891913,0.0,1.0
2018-11-01,32.967,33.15,32.7,33.15,6466,29.37924867555,29.5423330480323,29.1413059025839,29.5423330480323,7255.61856104918,0.0,1.0
2018-11-02,32.986,33.4,32.833,33.4,4745,29.3961809328022,29.7651259066148,29.2598317033498,29.7651259066148,5324.4525320412,0.0,1.0
2018-11-05,32.929,33.25,32.78,33.25,9246,29.3453841610454,29.6314501914653,29.2125996173303,29.6314501914653,10375.1081372504,0.0,1.0
2018-11-06,33.147,33.147,33.147,33.147,313,29.5396595337293,29.5396595337293,29.5396595337293,29.5396595337293,351.223106960779,0.0,1.0
2018-11-07,33.835,33.835,33.578,33.578,12355,30.1527854805482,30.1527854805482,29.9237544219255,29.9237544219255,13863.7747172537,0.0,1.0
2018-11-08,33.77,34.009,33.77,33.929,4001,30.0948593373168,30.3078493101216,30.0948593373168,30.2365555953752,4489.59632891398,0.0,1.0
2018-11-09,33.385,33.44,33.21,33.44,6108,29.7517583350998,29.8007727639879,29.5958033340921,29.8007727639879,6853.90011922184,0.0,1.0
2018-11-12,32.87,33.08,32.87,33.08,933,29.29280504642,29.4799510476292,29.29280504642,29.4799510476292,1046.93660956679,0.0,1.0
2018-11-13,32.661,32.975,32.661,32.856,960,29.106550216645,29.3863780470246,29.106550216645,29.2803286463394,1077.23381048674,0.0,1.0
2018-11-14,32.645,32.926,32.645,32.926,13459,29.0922914736958,29.3427106467424,29.0922914736958,29.3427106467424,15102.5935993135,0.0,1.0
2018-11-15,32.805,32.805,31.991,32.25,1588,29.2348789031885,29.2348789031885,28.5094653556441,28.7402787571355,1781.92426151347,0.0,1.0
2018-11-16,32.668,32.845,32.668,32.845,476,29.1127884166854,29.2705257605617,29.1127884166854,29.2705257605617,534.128431033004,0.0,1.0
2018-11-19,32.668,32.668,32.668,32.668,221,29.1127884166854,29.1127884166854,29.1127884166854,29.1127884166854,247.988200122466,0.0,1.0
2018-11-20,31.45,31.55,31.45,31.47,17210,28.0273416096717,28.1164587531047,28.0273416096717,28.0451650383583,19311.6602900799,0.0,1.0
2018-11-21,31.922,31.922,31.701,31.701,321,28.4479745266753,28.4479745266753,28.2510256396885,28.2510256396885,360.200055381502,0.0,1.0
2018-11-23,31.9224,31.9224,31.9224,31.9224,321,28.4483309952491,28.4483309952491,28.4483309952491,28.4483309952491,360.200055381501,0.0,1.0
2018-11-26,32.09,32.112,32.01,32.08,4450,28.5976913276427,28.617297099198,28.5263976128964,28.5887796132994,4993.42755902705,0.0,1.0
2018-11-27,31.98,32.054,31.934,32.054,1667,28.4996624698665,28.5656091560069,28.4586685838873,28.5656091560069,1870.57162716811,0.0,1.0
2018-11-28,32.585,32.585,32.02,32.1,4089,29.038821187636,29.038821187636,28.5353093272397,28.606603041986,4588.34276154193,0.0,1.0
2018-11-29,32.735,33.06,32.62,33.06,2192,29.1724969027854,29.4621276189426,29.0700121878375,29.4621276189426,2459.68386727805,0.0,1.0
2018-11-30,32.951,32.951,32.735,32.9,2640,29.3649899326007,29.3649899326007,29.1724969027854,29.3195401894499,2962.39297883852,0.0,1.0
2018-12-03,33.329,33.37,33.2,33.36,1639,29.7018527347773,29.7383907635849,29.5868916197488,29.7294790492416,1839.15230769558,0.0,1.0
2018-12-04,32.49,32.49,32.279,32.279,946,28.9541599013747,28.9541599013747,28.7661227287311,28.7661227287311,1061.52415075047,0.0,1.0
2018-12-06,31.6445,31.68,31.31,31.5078,9324,28.2006744536488,28.2323110395675,27.9025776088655,28.0788513185759,10462.6333843524,0.0,1.0
2018-12-07,31.3,31.3,31.182,31.26,1847,27.8936658945222,27.8936658945222,27.7885076652713,27.858019037149,2072.55296663437,0.0,1.0
2018-12-10,31.09,31.16,30.743,30.77,6895,27.706519893313,27.768901893716,27.3972834056005,27.4213450343274,7737.00742011043,0.0,1.0
2018-12-11,31.159,31.44,31.02,31.378,2179,27.7680107222817,28.0184298953284,27.6441378929099,27.9631772663999,2445.09632609437,0.0,1.0
2018-12-12,31.159,31.159,31.159,31.159,32,27.7680107222817,27.7680107222817,27.7680107222817,27.7680107222817,35.9077936828911,0.0,1.0
2018-12-13,31.227,31.227,31.227,31.227,283,27.8286103798161,27.8286103798161,27.8286103798161,27.8286103798161,317.559550383069,0.0,1.0
2018-12-14,30.51,31.17,30.51,31.17,1813,27.1896404614017,27.7778136080593,27.1896404614017,27.7778136080593,2034.4009358463,0.0,1.0
2018-12-17,30.0364,30.25,30.0364,30.25,1393,26.7675816701031,26.9579358884759,26.7675816701031,26.9579358884759,1563.11114375835,0.0,1.0
2018-12-18,29.67,30.16,29.67,30.16,1455,26.5461255686721,26.9845347877031,26.5461255686721,26.9845347877031,1626.2203645622,0.1179,1.0
2018-12-19,30.12,30.12,30.0206,30.025,850,26.9487462800271,26.9487462800271,26.8598118384523,26.8637485742966,950.025642527748,0.0,1.0
2018-12-20,28.814,29.33,28.641,29.24,18102,25.7802515044058,26.2419232534262,25.6254662087071,26.1613991111552,20232.1931541615,0.0,1.0
2018-12-21,28.163,28.99,28.163,28.733,3661,25.1977935419789,25.9377209381802,25.1977935419789,25.7077797763619,4091.81632622833,0.0,1.0
2018-12-24,28.163,28.163,28.163,28.163,34,25.1977935419789,25.1977935419789,25.1977935419789,25.1977935419789,38.0010257011099,0.0,1.0
2018-12-26,28.91,28.91,27.63,27.63,4111,25.8661439228282,25.8661439228282,24.7209116771962,24.7209116771962,4594.77107815478,0.0,1.0
2018-12-27,28.1,28.43,28.03,28.33,21980,25.1414266423892,25.4366818307162,25.0787967539562,25.3472105615262,24566.545438541,0.0,1.0
2018-12-28,29.34,29.34,28.9,29.01,3189,26.2508703803452,26.2508703803452,25.8571967959092,25.9556151920182,3564.2726753188,0.0,1.0
2018-12-31,29.37,29.37,29.01,29.147,5277,26.2777117611022,26.2777117611022,25.9556151920182,26.0781908308085,5897.98272425754,0.0,1.0
2019-01-02,29.45,29.45,29.06,29.06,1399,26.3492887764541,26.3492887764541,26.0003508266132,26.0003508266132,1563.63043987802,0.0,1.0
2019-01-03,28.81,29.1,28.75,28.75,1909,25.7766726536382,26.0361393342892,25.7229898921242,25.7229898921242,2133.64582539467,0.0,1.0
2019-01-04,29.97,29.97,29.62,29.62,2264,26.8145393762421,26.8145393762421,26.5013899340771,26.5013899340771,2530.42124080332,0.0,1.0
2019-01-07,30.286,30.42,30.286,30.361,3388,27.0972685868825,27.2171600875971,27.0972685868825,27.164372038775,3786.69044339295,0.0,1.0
2019-01-08,30.717,30.768,30.513,30.513,1942,27.4828897570914,27.5285201043783,27.3003683679438,27.3003683679438,2170.52917386928,0.0,1.0
2019-01-09,30.902,30.902,30.72,30.75,6244,27.6484116050929,27.6484116050929,27.4855738951671,27.5124152759241,6978.77660228618,0.0,1.0
2019-01-10,31.075,31.075,30.628,30.628,829,27.8031969007916,27.8031969007916,27.4032603275123,27.4032603275123,926.554420771179,0.0,1.0
2019-01-11,31.125,31.125,31.119,31.119,495,27.8479325353866,27.8479325353866,27.8425642592352,27.8425642592352,553.2502271191,0.0,1.0
2019-01-14,31.125,31.125,31.125,31.125,43,27.8479325353866,27.8479325353866,27.8479325353866,27.8479325353866,48.060120739639,0.0,1.0
2019-01-15,30.97,31.178,30.97,31.051,1143,27.7092520681421,27.8953523080573,27.7092520681421,27.781723796186,1277.50506989319,0.0,1.0
2019-01-16,31.273,31.294,31.273,31.294,724,27.9803500137878,27.9991389803177,27.9803500137878,27.9991389803177,809.198311988339,0.0,1.0
2019-01-17,31.62,31.62,31.17,31.17,3078,28.2908153178771,28.2908153178771,27.8881946065221,27.8881946065221,3440.21050317694,0.0,1.0
2019-01-18,31.79,31.854,31.79,31.85,911,28.4429164755001,28.5001780877817,28.4429164755001,28.4965992370141,1018.20395334444,0.0,1.0
2019-01-22,31.34,31.89,31.32,31.89,1136,28.0402957641451,28.5323877446901,28.0224015103071,28.5323877446901,1269.68132930767,0.0,1.0
2019-01-23,31.355,31.714,31.2,31.714,4222,28.0537164545236,28.3749183109157,27.9150359872791,28.3749183109157,4718.83325029664,0.0,1.0
2019-01-24,31.46,31.5,31.46,31.482,497,28.1476612871731,28.1834497948491,28.1476612871731,28.1673449663949,555.485581572106,0.0,1.0
2019-01-25,31.83,31.872,31.83,31.872,2083,28.4787049831761,28.5162829162359,28.4787049831761,28.5162829162359,2328.12166280623,0.0,1.0
2019-01-28,31.774,31.774,31.774,31.774,303,28.4286010724297,28.4286010724297,28.4286010724297,28.4286010724297,338.656199630479,0.0,1.0
2019-01-29,31.85,31.86,31.74,31.86,994,28.4965992370141,28.5055463639331,28.3981808409051,28.5055463639331,1110.97116314421,0.0,1.0
2019-01-30,32.258,32.258,32.258,32.258,490,28.8616420153093,28.8616420153093,28.8616420153093,28.8616420153093,547.661840986583,0.0,1.0
2019-01-31,32.22,32.345,32.22,32.345,2008,28.8276429330171,28.9394820195046,28.8276429330171,28.9394820195046,2244.29587081849,0.0,1.0
2019-02-01,32.502,32.502,32.502,32.502,438,29.0799519121329,29.0799519121329,29.0799519121329,29.0799519121329,489.542625208415,0.0,1.0
2019-02-04,32.575,32.72,32.441,32.441,4375,29.1452659386416,29.2749992789671,29.025374437927,29.025374437927,4889.83786595163,0.0,1.0
2019-02-05,32.671,32.788,32.649,32.649,1365,29.231158357064,29.3358397420162,29.2114746778422,29.2114746778422,1525.62941417691,0.0,1.0
2019-02-06,32.668,32.668,32.668,32.668,211,29.2284742189883,29.2284742189883,29.2284742189883,29.2284742189883,235.829894792181,0.0,1.0
2019-02-07,32.41,32.41,32.23,32.23,2111,28.9976383444781,28.9976383444781,28.8365900599361,28.8365900599361,2359.41662514832,0.0,1.0
2019-02-08,32.558,32.558,32.558,32.558,1514,29.1300558228793,29.1300558228793,29.1300558228793,29.1300558228793,1692.16332092589,0.0,1.0
2019-02-11,32.614,32.77,32.5,32.67,21809,29.1801597336257,29.3197349135621,29.0781624867491,29.2302636443721,24375.4226328089,0.0,1.0
2019-02-12,33.06,33.069,32.8,32.8,3209,29.579201594213,29.5872540084401,29.346576294319,29.346576294319,3586.62621984888,0.0,1.0
2019-02-13,33.152,33.232,33.09,33.1,2995,29.6615151618678,29.7330921772198,29.60604297497,29.614990101889,3347.44329337718,0.0,1.0
2019-02-14,33.258,33.258,33.162,33.162,1242,29.7563547072092,29.7563547072092,29.6704622887868,29.6704622887868,1388.15511531702,0.0,1.0
2019-02-15,33.497,33.525,33.497,33.525,269,29.9701910405733,29.9952429959465,29.9701910405733,29.9952429959465,300.65517392937,0.0,1.0
2019-02-19,33.7248,33.7474,33.49,33.49,1766,30.1740065917881,30.1942270986251,29.96392805173,29.96392805173,1973.81798200471,0.0,1.0
2019-02-20,33.82,33.82,33.787,33.787,742,30.259183240057,30.259183240057,30.2296577212243,30.2296577212243,829.316502065398,0.0,1.0
2019-02-21,33.6052,33.71,33.6052,33.71,1604,30.0669989538369,30.160764843948,30.0669989538369,30.160764843948,1792.75427131118,0.0,1.0
2019-02-22,33.6052,33.6052,33.6052,33.6052,104,30.0669989538369,30.0669989538369,30.0669989538369,30.0669989538369,116.238431556336,0.0,1.0
2019-02-25,33.8984,34.11,33.8984,34.0216,40160,30.329328715102,30.518649920708,30.329328715102,30.4395573187441,44885.9174163698,0.0,1.0
2019-02-26,33.74,33.883,33.74,33.86,1218,30.187606224705,30.3155501396467,30.187606224705,30.294971747733,1361.33086188094,0.0,1.0
2019-02-27,33.6,33.6,33.6,33.6,659,30.062346447839,30.062346447839,30.062346447839,30.062346447839,736.54929226563,0.0,1.0
2019-02-28,33.59,33.654,33.59,33.64,2465,30.05339932092,30.1106609332016,30.05339932092,30.098134955515,2755.07436333047,0.0,1.0
2019-03-01,33.789,33.789,33.686,33.686,1096,30.2314471466081,30.2314471466081,30.1392917393424,30.1392917393424,1224.97424024754,0.0,1.0
2019-03-04,33.44,33.8,33.27,33.8,4008,29.919192417135,30.241288986219,29.767091259512,30.241288986219,4479.65032382496,0.0,1.0
2019-03-05,33.567,33.567,33.522,33.522,854,30.0328209290063,30.0328209290063,29.9925588578708,29.9925588578708,954.496351433761,0.0,1.0
2019-03-06,33.21,33.76,33.15,33.76,2099,29.713408497998,30.205500478543,29.659725736484,30.205500478543,2346.00449843029,0.0,1.0
2019-03-07,33.21,33.21,33.21,33.21,0,29.713408497998,29.713408497998,29.713408497998,29.713408497998,0,0.0,1.0
2019-03-08,32.65,32.65,32.56,32.643,568,29.2123693905341,29.2123693905341,29.1318452482631,29.2061064016908,634.840664653835,0.0,1.0
2019-03-11,32.65,32.65,32.65,32.65,120,29.2123693905341,29.2123693905341,29.2123693905341,29.2123693905341,134.121267180388,0.0,1.0
2019-03-12,33.239,33.239,33.2,33.21,912,29.7393551660631,29.7393551660631,29.704461371079,29.713408497998,1019.32163057095,0.0,1.0
2019-03-13,33.475,33.5,33.475,33.5,738,29.9505073613515,29.972875178649,29.9505073613515,29.972875178649,824.845793159386,0.0,1.0
2019-03-14,33.33,33.378,33.31,33.378,2319,29.820774021026,29.8637202302372,29.802879767188,29.8637202302372,2591.893488261,0.0,1.0
2019-03-15,33.4,33.6121,33.4,33.51,2551,29.883403909459,30.073172471411,29.883403909459,29.981822305568,2851.19460480975,0.0,1.0
2019-03-18,33.61,33.691,33.49,33.6,3018,30.071293574758,30.1437653028019,29.96392805173,30.062346447839,3373.14986958676,0.0,1.0
2019-03-19,33.72,33.8413,33.7199,33.8413,867,30.169711970867,30.2782406203945,30.1696224995978,30.2782406203945,969.026155378303,0.0,1.0
2019-03-20,33.542,33.542,33.16,33.23,2654,30.0104531117088,30.0104531117088,29.668672863403,29.731302751836,2966.31535913958,0.0,1.0
2019-03-21,33.685,33.69,33.6,33.6,1080,30.2087214442339,30.2132054462294,30.132493410309,30.132493410309,1204.28135520923,0.0786,1.0
2019-03-22,32.91,33.33,32.91,33.33,983,29.5137011349187,29.8903573025476,29.5137011349187,29.8903573025476,1096.11904830618,0.0,1.0
2019-03-25,32.84,32.84,32.648,32.648,426,29.4509251069806,29.4509251069806,29.2787394303502,29.2787394303502,475.022090110306,0.0,1.0
2019-03-26,33.0,33.23,32.96,33.213,2422,29.5944131708392,29.8006772626359,29.5585411548745,29.7854316558509,2700.71244658958,0.0,1.0
2019-03-27,32.95,33.15,32.87,33.099,3854,29.5495731508834,29.7289332307066,29.477829118954,29.6831964103517,4297.5003175707,0.0,1.0
2019-03-28,33.23,33.23,32.86,32.86,16151,29.8006772626359,29.8006772626359,29.4688611149629,29.4688611149629,18009.5816370224,0.0,1.0
2019-03-29,33.382,33.41,33.382,33.41,756,29.9369909233016,29.9621013344769,29.9369909233016,29.9621013344769,842.996948646459,0.0,1.0
2019-04-01,33.76,33.77,33.683,33.683,1524,30.2759814741676,30.2849494781588,30.2069278434356,30.2069278434356,1699.37480123969,0.0,1.0
2019-04-02,33.731,33.83,33.716,33.83,1293,30.2499742625932,30.3387575021057,30.2365222566065,30.3387575021057,1441.79240026438,0.0,1.0
2019-04-03,33.938,34.0,33.92,34.0,1036,30.4356119452103,30.4912135699555,30.4194695380262,30.4912135699555,1155.21804073774,0.0,1.0
2019-04-04,33.94,33.945,33.84,33.945,4160,30.4374055460085,30.4418895480041,30.3477255060969,30.4418895480041,4638.71336821332,0.0,1.0
2019-04-05,34.248,34.35,34.234,34.35,1944,30.7136200689364,30.8050937096462,30.7010648633487,30.8050937096462,2167.70643937661,0.0,1.0
2019-04-08,34.165,34.188,33.99,33.99,1463,30.6391856358097,30.6598120449894,30.4822455659643,30.4822455659643,1631.35520617694,0.0,1.0
2019-04-09,34.165,34.165,34.165,34.165,8,30.6391856358097,30.6391856358097,30.6391856358097,30.6391856358097,8.92060263117946,0.0,1.0
2019-04-10,34.2,34.2,34.134,34.134,1058,30.6705736497788,30.6705736497788,30.6113848234371,30.6113848234371,1179.74969797348,0.0,1.0
2019-04-11,34.21,34.305,34.2,34.305,1781,30.6795416537699,30.764737691686,30.6705736497788,30.764737691686,1985.94916076633,0.0,1.0
2019-04-12,34.463,34.55,34.463,34.55,2140,30.9064321547464,30.9844537894695,30.9064321547464,30.9844537894695,2386.2612038405,0.0,1.0
2019-04-15,34.387,34.387,34.387,34.387,537,30.8382753244135,30.8382753244135,30.8382753244135,30.8382753244135,598.795451617922,0.0,1.0
2019-04-16,34.5471,34.5471,34.5471,34.5471,310,30.9818530683121,30.9818530683121,30.9818530683121,30.9818530683121,345.673351958204,0.0,1.0
2019-04-17,34.547,34.547,34.547,34.547,1,30.9817633882721,30.9817633882721,30.9817633882721,30.9817633882721,1.11507532889743,0.0,1.0
2019-04-18,34.264,34.316,34.132,34.132,1518,30.7279688753222,30.7746024960763,30.6095912226389,30.6095912226389,1692.6843492663,0.0,1.0
2019-04-22,34.19,34.23,34.151,34.178,1404,30.6616056457876,30.6974776617523,30.6266304302221,30.6508440409982,1565.565761772,0.0,1.0
2019-04-23,34.585,34.585,34.437,34.437,1173,31.0158418034386,31.0158418034386,30.8831153443693,30.8831153443693,1307.98336079669,0.0,1.0
2019-04-24,34.53,34.677,34.53,34.62,1479,30.9665177814872,31.0983474401573,30.9665177814872,31.0472298174076,1649.1964114393,0.0,1.0
2019-04-25,34.399,34.399,34.2,34.28,2450,30.8490369292029,30.8490369292029,30.6705736497788,30.7423176817081,2731.93455579871,0.0,1.0
2019-04-26,34.45,34.45,34.1,34.1,2466,30.8947737495579,30.8947737495579,30.5808936098671,30.5808936098671,2749.77576106107,0.0,1.0
2019-04-29,34.665,34.675,34.544,34.57,3078,31.0875858353679,31.096553839359,30.9790729870748,31.0023897974518,3432.2018623463,0.0,1.0
2019-04-30,34.39,34.39,34.39,34.39,126,30.8409657256109,30.8409657256109,30.8409657256109,30.8409657256109,140.499491441076,0.0,1.0
2019-05-01,34.54,34.54,34.54,34.54,257,30.9754857854783,30.9754857854783,30.9754857854783,30.9754857854783,286.57435952664,0.0,1.0
2019-05-02,34.11,34.11,34.091,34.091,885,30.5898616138583,30.5898616138583,30.5728224062751,30.5728224062751,986.841666074228,0.0,1.0
2019-05-03,34.592,34.592,34.592,34.592,243,31.0221194062324,31.0221194062324,31.0221194062324,31.0221194062324,270.963304922076,0.0,1.0
2019-05-06,34.19,34.19,33.95,33.95,1332,30.6616056457876,30.6616056457876,30.4463735499997,30.4463735499997,1485.28033809138,0.0,1.0
2019-05-07,33.78,34.0,33.78,33.94,1172,30.2939174821499,30.4912135699555,30.2939174821499,30.4374055460085,1306.86828546779,0.0,1.0
2019-05-08,33.94,33.97,33.6,33.6,7932,30.4374055460085,30.464309557982,30.132493410309,30.132493410309,8844.77750881444,0.0,1.0
2019-05-09,33.68,33.68,33.24,33.24,350,30.2042374422383,30.2042374422383,29.8096452666271,29.8096452666271,390.276365114101,0.0,1.0
2019-05-10,33.51,33.51,33.407,33.407,931,30.0517813743885,30.0517813743885,29.9594109332795,29.9594109332795,1038.13513120351,0.0,1.0
2019-05-13,32.802,33.02,32.56,33.02,1840,29.4168466918141,29.6123491788215,29.199820995228,29.6123491788215,2051.73860517128,0.0,1.0
2019-05-14,33.174,33.244,33.135,33.135,3946,29.7504564402854,29.8132324682236,29.7154812247199,29.7154812247199,4400.08724782927,0.0,1.0
2019-05-15,33.25,33.305,33.23,33.23,930,29.8186132706183,29.8679372925697,29.8006772626359,29.8006772626359,1037.02005587461,0.0,1.0
2019-05-16,33.58,33.68,33.58,33.587,856,30.1145574023266,30.2042374422383,30.1145574023266,30.1208350051205,954.504481536204,0.0,1.0
2019-05-17,33.39,33.523,33.18,33.18,5441,29.9441653264945,30.063439779577,29.7558372426801,29.7558372426801,6067.12486453094,0.0,1.0
2019-05-20,33.39,33.39,33.39,33.39,119,29.9441653264945,29.9441653264945,29.9441653264945,29.9441653264945,132.693964138795,0.0,1.0
2019-05-21,33.244,33.244,33.244,33.244,299,29.8132324682236,29.8132324682236,29.8132324682236,29.8132324682236,333.407523340332,0.0,1.0
2019-05-22,33.13,33.13,32.99,32.99,342,29.7109972227243,29.7109972227243,29.585445166848,29.585445166848,381.355762482922,0.0,1.0
2019-05-23,32.35,33.07,32.35,33.07,1657,29.0114929114136,29.6571891987773,29.0114929114136,29.6571891987773,1847.67981998304,0.0,1.0
2019-05-24,32.35,32.35,32.35,32.35,1,29.0114929114136,29.0114929114136,29.0114929114136,29.0114929114136,1.11507532889743,0.0,1.0
2019-05-28,32.35,32.35,32.35,32.35,0,29.0114929114136,29.0114929114136,29.0114929114136,29.0114929114136,0,0.0,1.0
2019-05-29,32.016,32.016,32.016,32.016,105,28.7119615781087,28.7119615781087,28.7119615781087,28.7119615781087,117.08290953423,0.0,1.0
2019-05-30,32.05,32.195,32.0,32.195,1755,28.7424527916786,28.8724888495505,28.6976127717228,28.8724888495505,1956.957202215,0.0,1.0
2019-05-31,32.05,32.05,32.05,32.05,197,28.7424527916786,28.7424527916786,28.7424527916786,28.7424527916786,219.669839792795,0.0,1.0
2019-06-03,32.05,32.05,32.05,32.05,0,28.7424527916786,28.7424527916786,28.7424527916786,28.7424527916786,0,0.0,1.0
2019-06-04,32.35,32.49,32.1612,32.1838,61062,29.0114929114136,29.1370449672898,28.8421769960604,28.8624446850804,68088.7297331349,0.0,1.0
2019-06-05,32.651,32.651,32.651,32.651,241,29.2814298315476,29.2814298315476,29.2814298315476,29.2814298315476,268.733154264281,0.0,1.0
2019-06-06,32.651,32.651,32.651,32.651,0,29.2814298315476,29.2814298315476,29.2814298315476,29.2814298315476,0,0.0,1.0
2019-06-07,33.0626,33.1194,32.9328,32.9328,3836,29.6505528758239,29.7014911384937,29.5341481840186,29.5341481840186,4277.42896165054,0.0,1.0
2019-06-10,33.19,33.4789,33.19,33.4044,4474,29.7648052466713,30.023890881976,29.7648052466713,29.9570792522418,4988.84702148711,0.0,1.0
2019-06-11,33.19,33.19,33.19,33.19,12,29.7648052466713,29.7648052466713,29.7648052466713,29.7648052466713,13.3809039467692,0.0,1.0
2019-06-12,33.083,33.44,33.083,33.44,614,29.6688476039658,29.9890053464504,29.6688476039658,29.9890053464504,684.656251943024,0.0,1.0
2019-06-13,33.307,33.307,33.307,33.307,143,29.8697308933679,29.8697308933679,29.8697308933679,29.8697308933679,159.455772032333,0.0,1.0
2019-06-14,33.307,33.307,33.307,33.307,8,29.9403090847783,29.9403090847783,29.9403090847783,29.9403090847783,8.8995741241518,0.0787,1.0
2019-06-17,33.31,33.31,33.31,33.31,239,29.943005843035,29.943005843035,29.943005843035,29.943005843035,265.874776959035,0.0,1.0
2019-06-18,33.54,33.54,33.419,33.419,528,30.1497573093784,30.1497573093784,30.0409880596934,30.0409880596934,587.371892194018,0.0,1.0
2019-06-19,33.6372,33.6372,33.6372,33.6372,100,30.2371322768939,30.2371322768939,30.2371322768939,30.2371322768939,111.244676551897,0.0,1.0
2019-06-20,34.21,34.21,34.21,34.21,914,30.7520333200308,30.7520333200308,30.7520333200308,30.7520333200308,1016.77634368434,0.0,1.0
2019-06-21,33.84,33.84,33.714,33.714,602,30.4194331350437,30.4194331350437,30.3061692882642,30.3061692882642,669.692952842421,0.0,1.0
2019-06-24,33.558,33.558,33.558,33.558,141,30.1659378589183,30.1659378589183,30.1659378589183,30.1659378589183,156.854993938175,0.0,1.0
2019-06-25,33.3,33.4,33.3,33.379,2202,29.9340166488461,30.0239085907346,29.9340166488461,30.005031282938,2449.60777767278,0.0,1.0
2019-06-26,33.284,33.4,33.24,33.335,4393,29.919633938144,30.0239085907346,29.8800814837131,29.9654788285071,4886.97864092485,0.0,1.0
2019-06-27,33.53,33.538,33.47,33.47,433,30.1407681151895,30.1479594705406,30.0868329500565,30.0868329500565,481.689449469716,0.0,1.0
2019-06-28,34.004,34.004,33.73,33.79,2197,30.5668559197407,30.5668559197407,30.3205519989664,30.3744871640994,2444.04554384518,0.0,1.0
2019-07-01,34.004,34.004,34.004,34.004,17,30.5668559197407,30.5668559197407,30.5668559197407,30.5668559197407,18.9115950138225,0.0,1.0
2019-07-02,33.976,34.057,33.976,34.057,1003,30.5416861760119,30.6144986489415,30.5416861760119,30.6144986489415,1115.78410581553,0.0,1.0
2019-07-03,33.976,33.976,33.976,33.976,3,30.5416861760119,30.5416861760119,30.5416861760119,30.5416861760119,3.33734029655692,0.0,1.0
2019-07-05,34.48,34.48,34.115,34.256,2799,30.9947415631296,30.9947415631296,30.6666359752368,30.7933836132995,3113.73849668761,0.0,1.0
2019-07-08,34.225,34.61,34.225,34.61,782,30.7655171113141,31.1116010875845,30.7655171113141,31.1116010875845,869.933370635837,0.0,1.0
2019-07-09,34.082,34.082,34.082,34.082,414,30.6369716344137,30.6369716344137,30.6369716344137,30.6369716344137,460.552960924854,0.0,1.0
2019-07-10,34.431,34.472,34.36,34.46,822,30.9506945116043,30.9875502077785,30.8868712328635,30.9767631747519,914.431241256595,0.0,1.0
2019-07-11,34.253,34.253,34.253,34.253,395,30.7906868550429,30.7906868550429,30.7906868550429,30.7906868550429,439.416472379994,0.0,1.0
2019-07-12,34.45,34.45,34.45,34.45,432,30.9677739805631,30.9677739805631,30.9677739805631,30.9677739805631,480.577002704196,0.0,1.0
2019-07-15,34.45,34.45,34.45,34.45,187,30.9677739805631,30.9677739805631,30.9677739805631,30.9677739805631,208.027545152048,0.0,1.0
2019-07-16,34.449,34.449,34.449,34.449,286,30.9668750611442,30.9668750611442,30.9668750611442,30.9668750611442,318.159774938426,0.0,1.0
2019-07-17,34.449,34.449,34.449,34.449,33,30.9668750611442,30.9668750611442,30.9668750611442,30.9668750611442,36.7107432621261,0.0,1.0
2019-07-18,33.86,33.86,33.86,33.86,670,30.4374115234213,30.4374115234213,30.4374115234213,30.4374115234213,745.339332897713,0.0,1.0
2019-07-19,33.86,33.86,33.86,33.86,0,30.4374115234213,30.4374115234213,30.4374115234213,30.4374115234213,0,0.0,1.0
2019-07-22,33.86,33.86,33.86,33.86,77,30.4374115234213,30.4374115234213,30.4374115234213,30.4374115234213,85.6584009449611,0.0,1.0
2019-07-23,34.428,34.43,34.33,34.34,1594,30.9479977533476,30.9497955921854,30.8599036502969,30.8688928444858,1773.24014423724,0.0,1.0
2019-07-24,34.827,34.827,34.69,34.69,892,31.3066666014824,31.3066666014824,31.1835146410953,31.1835146410953,992.302514842925,0.0,1.0
2019-07-25,34.54,34.788,34.54,34.788,1232,31.0486767282626,31.2716087441459,31.0486767282626,31.2716087441459,1370.53441511938,0.0,1.0
2019-07-26,34.79,34.93,34.69,34.721,2393,31.2734065829837,31.3992553016275,31.1835146410953,31.2113811430807,2662.0851098869,0.0,1.0
2019-07-29,34.637,34.637,34.637,34.637,141,31.1358719118944,31.1358719118944,31.1358719118944,31.1358719118944,156.854993938175,0.0,1.0
2019-07-30,34.755,34.785,34.67,34.67,1801,31.2419444033228,31.2689119858893,31.1655362527176,31.1655362527176,2003.51662469967,0.0,1.0
2019-07-31,34.49,34.49,34.49,34.49,445,31.0037307573184,31.0037307573184,31.0037307573184,31.0037307573184,495.038810655944,0.0,1.0
2019-08-01,33.82,34.581,33.76,34.454,1874,30.401454746666,31.0855324244369,30.3475195815329,30.9713696582386,2084.72523858255,0.0,1.0
2019-08-02,33.522,33.522,33.522,33.522,119,30.1335767598385,30.1335767598385,30.1335767598385,30.1335767598385,132.381165096758,0.0,1.0
2019-08-05,32.54,32.5938,32.2048,32.5938,85292,29.2508378904941,29.2991997552301,28.9495201012841,29.2991997552301,94882.8095246443,0.0,1.0
2019-08-06,32.82,32.82,32.48,32.63,3959,29.5025353277817,29.5025353277817,29.196902725361,29.3317406381937,4404.17674468962,0.0,1.0
2019-08-07,32.562,32.66,32.54,32.606,1721,29.2706141177096,29.3587082207602,29.2508378904941,29.3101665721405,1914.52088345815,0.0,1.0
2019-08-08,33.246,33.246,33.246,33.246,965,29.8854750002264,29.8854750002264,29.8854750002264,29.8854750002264,1073.51112872581,0.0,1.0
2019-08-09,33.27,33.31,33.07,33.31,4604,29.9070490662796,29.943005843035,29.7272651825028,29.943005843035,5121.70490844936,0.0,1.0
2019-08-12,32.682,32.796,32.682,32.796,392,29.3784844479757,29.4809612617285,29.3784844479757,29.4809612617285,436.079132083437,0.0,1.0
2019-08-13,33.19,33.275,32.706,32.706,1839,29.8351355127689,29.911543663374,29.4000585140289,29.4000585140289,2045.78960178939,0.0,1.0
2019-08-14,32.106,32.34,32.106,32.34,840,28.8607068626983,29.0710540067173,28.8607068626983,29.0710540067173,934.455283035939,0.0,1.0
2019-08-15,32.025,32.025,31.98,31.98,259,28.7878943897687,28.7878943897687,28.7474430159189,28.7474430159189,288.123712269414,0.0,1.0
2019-08-16,32.0248,32.0248,32.0248,32.0248,18,28.7877146058849,28.7877146058849,28.7877146058849,28.7877146058849,20.0240417793415,0.0,1.0
2019-08-19,32.98,33.019,32.98,33.019,220,29.6463624348032,29.6814202921397,29.6463624348032,29.6814202921397,244.738288414174,0.0,1.0
2019-08-20,32.65,32.821,32.65,32.81,2999,29.3497190265714,29.5034342472006,29.3497190265714,29.4935461335929,3336.2278497914,0.0,1.0
2019-08-21,32.65,32.65,32.65,32.65,130,29.3497190265714,29.3497190265714,29.3497190265714,29.3497190265714,144.618079517466,0.0,1.0
2019-08-22,32.93,33.07,32.93,33.07,258,29.601416463859,29.7272651825028,29.601416463859,29.7272651825028,287.011265503895,0.0,1.0
2019-08-23,32.996,32.996,32.64,32.64,630,29.6607451455053,29.6607451455053,29.3407298323825,29.3407298323825,700.841462276954,0.0,1.0
2019-08-26,32.21,32.21,32.21,32.21,186,28.9541944822623,28.9541944822623,28.9541944822623,28.9541944822623,206.915098386529,0.0,1.0
2019-08-27,32.21,32.21,32.21,32.21,13,28.9541944822623,28.9541944822623,28.9541944822623,28.9541944822623,14.4618079517467,0.0,1.0
2019-08-28,32.392,32.392,32.154,32.154,1960,29.1177978164992,29.1177978164992,28.9038549948048,28.9038549948048,2180.39566041719,0.0,1.0
2019-08-29,32.89,32.934,32.79,32.79,2544,29.5654596871036,29.6050121415345,29.4755677452152,29.4755677452152,2830.06457148027,0.0,1.0
2019-08-30,32.88,32.889,32.88,32.889,750,29.5564704929148,29.5645607676847,29.5564704929148,29.5645607676847,834.335074139229,0.0,1.0
2019-09-03,32.88,32.88,32.88,32.88,84,29.5564704929148,29.5564704929148,29.5564704929148,29.5564704929148,93.4455283035936,0.0,1.0
2019-09-04,32.72,32.771,32.72,32.771,702,29.4126433858933,29.4584882762564,29.4126433858933,29.4584882762564,780.937629394319,0.0,1.0
2019-09-05,33.54,33.54,33.54,33.54,166,30.1497573093784,30.1497573093784,30.1497573093784,30.1497573093784,184.666163076149,0.0,1.0
2019-09-06,33.653,33.653,33.653,33.653,101,30.2513352037123,30.2513352037123,30.2513352037123,30.2513352037123,112.357123317416,0.0,1.0
2019-09-09,33.53,33.737,33.53,33.678,36355,30.1407681151895,30.3268444348986,30.1407681151895,30.2738081891844,40443.0021604423,0.0,1.0
2019-09-10,33.817,33.817,33.709,33.709,1480,30.3987579884093,30.3987579884093,30.3016746911698,30.3016746911698,1646.42121296808,0.0,1.0
2019-09-11,34.152,34.152,33.807,33.807,3055,30.6998959937355,30.6998959937355,30.3897687942205,30.3897687942205,3398.52486866047,0.0,1.0
2019-09-12,34.28,34.28,34.158,34.158,709,30.8149576793527,30.8149576793527,30.7052895102489,30.7052895102489,788.724756752953,0.0,1.0
2019-09-13,34.28,34.28,34.28,34.28,90,30.8149576793527,30.8149576793527,30.8149576793527,30.8149576793527,100.120208896708,0.0,1.0
2019-09-16,34.39,34.39,34.39,34.39,501,30.91383881543,30.91383881543,30.91383881543,30.91383881543,557.335829525006,0.0,1.0
2019-09-17,34.22,34.22,34.21,34.21,1475,30.7610225142197,30.7610225142197,30.7520333200308,30.7520333200308,1640.85897914048,0.0,1.0
2019-09-18,34.195,34.195,34.04,34.05,500,30.7385495287476,30.7385495287476,30.5992170188205,30.6082062130093,556.223382759486,0.0,1.0
2019-09-19,34.2,34.31,34.171,34.27,3752,30.743044125842,30.8419252619193,30.7169754626944,30.8059684851639,4173.90026422719,0.0,1.0
2019-09-20,34.2,34.2,34.2,34.2,169,30.743044125842,30.743044125842,30.743044125842,30.743044125842,188.003503372706,0.0,1.0
2019-09-23,34.118,34.118,33.908,33.94,2888,30.6693327334935,30.6693327334935,30.4805596555278,30.5093250769321,3212.74625881879,0.0,1.0
2019-09-24,33.67,34.116,33.67,34.116,882,30.2666168338333,30.6675348946557,30.2666168338333,30.6675348946557,981.178047187736,0.0,1.0
2019-09-25,33.581,33.581,33.58,33.58,414,30.301494907286,30.301494907286,30.3005925668284,30.3005925668284,458.806868853759,0.1278,1.0
2019-09-26,33.581,33.581,33.581,33.581,175,30.301494907286,30.301494907286,30.301494907286,30.301494907286,193.940101568618,0.0,1.0
2019-09-27,33.61,33.61,33.559,33.559,745,30.327662780557,30.327662780557,30.2816434172184,30.2816434172184,825.630718106399,0.0,1.0
2019-09-30,33.59,33.59,33.41,33.512,19537,30.3096159714046,30.3096159714046,30.1471946890333,30.2392334157104,21651.4729391205,0.0,1.0
2019-10-01,33.015,33.262,32.98,33.262,1811,29.790770208274,30.0136483013057,29.7591882922573,30.0136483013057,2007.00299394723,0.0,1.0
2019-10-02,32.27,32.611,32.27,32.611,267,29.1185265673482,29.4262246633961,29.1185265673482,29.4262246633961,295.897183536119,0.0,1.0
2019-10-03,32.5,32.535,32.36,32.36,400,29.3260648726005,29.3576467886171,29.1997372085339,29.1997372085339,443.291660728268,0.0,1.0
2019-10-04,32.89,32.97,32.7,32.7,1875,29.6779776510717,29.7501648876812,29.5065329641242,29.5065329641242,2077.92965966376,0.0,1.0
2019-10-07,32.89,32.89,32.89,32.89,34,29.6779776510717,29.6779776510717,29.6779776510717,29.6779776510717,37.6797911619028,0.0,1.0
2019-10-08,32.89,32.89,32.89,32.89,5,29.6779776510717,29.6779776510717,29.6779776510717,29.6779776510717,5.54114575910335,0.0,1.0
2019-10-09,32.492,32.492,32.492,32.492,343,29.3188461489395,29.3188461489395,29.3188461489395,29.3188461489395,380.12259907449,0.0,1.0
2019-10-10,32.74,32.74,32.74,32.74,107,29.5426265824289,29.5426265824289,29.5426265824289,29.5426265824289,118.580519244812,0.0,1.0
2019-10-11,33.16,33.45,33.16,33.36,7192,29.9216095746287,30.183288307338,29.9216095746287,30.1020776661524,7970.38405989426,0.0,1.0
2019-10-14,33.13,33.13,33.05,33.05,657,29.8945393609001,29.8945393609001,29.8223521242906,29.8223521242906,728.106552746181,0.0,1.0
2019-10-15,33.13,33.13,33.13,33.13,85,29.8945393609001,29.8945393609001,29.8945393609001,29.8945393609001,94.1994779047571,0.0,1.0
2019-10-16,33.47,33.47,33.4,33.4,828,30.2013351164904,30.2013351164904,30.1381712844571,30.1381712844571,917.613737707515,0.0,1.0
2019-10-17,33.47,33.47,33.47,33.47,77,30.2013351164904,30.2013351164904,30.2013351164904,30.2013351164904,85.3336446901916,0.0,1.0
2019-10-18,33.47,33.54,33.391,33.54,1642,30.2013351164904,30.2644989485237,30.1300502203385,30.2644989485237,1819.71226728954,0.0,1.0
2019-10-21,33.88,33.88,33.88,33.88,398,30.571294704114,30.571294704114,30.571294704114,30.571294704114,441.075202424627,0.0,1.0
2019-10-22,33.88,33.88,33.88,33.88,92,30.571294704114,30.571294704114,30.571294704114,30.571294704114,101.957081967502,0.0,1.0
2019-10-23,34.23,34.23,34.23,34.23,687,30.8871138642804,30.8871138642804,30.8871138642804,30.8871138642804,761.353427300802,0.0,1.0
2019-10-24,33.9,33.9,33.9,33.9,366,30.5893415132663,30.5893415132663,30.5893415132663,30.5893415132663,405.611869566366,0.0,1.0
2019-10-25,33.9,33.9,33.9,33.9,76,30.5893415132663,30.5893415132663,30.5893415132663,30.5893415132663,84.2254155383711,0.0,1.0
2019-10-28,34.342,34.389,34.342,34.354,752,30.9881759955337,31.0305859970418,30.9881759955337,30.9990040810251,833.388322169145,0.0,1.0
2019-10-29,34.52,34.52,34.52,34.52,622,31.1487925969898,31.1487925969898,31.1487925969898,31.1487925969898,689.318532432457,0.0,1.0
2019-10-30,34.25,34.25,34.25,34.25,238,30.9051606734328,30.9051606734328,30.9051606734328,30.9051606734328,263.75853813332,0.0,1.0
2019-10-31,34.01,34.01,33.933,33.933,697,30.6885989636044,30.6885989636044,30.6191187483677,30.6191187483677,772.435718819007,0.0,1.0
2019-11-01,34.01,34.01,34.01,34.01,55,30.6885989636044,30.6885989636044,30.6885989636044,30.6885989636044,60.9526033501369,0.0,1.0
2019-11-04,34.79,34.79,34.79,34.79,273,31.3924245205468,31.3924245205468,31.3924245205468,31.3924245205468,302.546558447043,0.0,1.0
2019-11-05,34.83,35.0,34.81,35.0,4080,31.4285181388515,31.5819160166467,31.4104713296991,31.5819160166467,4521.57493942834,0.0,1.0
2019-11-06,34.83,34.83,34.83,34.83,151,31.4285181388515,31.4285181388515,31.4285181388515,31.4285181388515,167.342601924921,0.0,1.0
2019-11-07,34.83,34.83,34.83,34.83,2,31.4285181388515,31.4285181388515,31.4285181388515,31.4285181388515,2.21645830364134,0.0,1.0
2019-11-08,34.83,34.83,34.83,34.83,30,31.4285181388515,31.4285181388515,31.4285181388515,31.4285181388515,33.2468745546201,0.0,1.0
2019-11-11,34.836,34.913,34.83,34.908,990,31.4339321815972,31.5034123968338,31.4285181388515,31.4989006945458,1097.14686030247,0.0,1.0
2019-11-12,34.91,35.004,34.91,35.004,477,31.500705375461,31.5855253784771,31.500705375461,31.5855253784771,528.62530541846,0.0,1.0
2019-11-13,34.91,34.91,34.91,34.91,97,31.500705375461,31.500705375461,31.500705375461,31.500705375461,107.498227726605,0.0,1.0
2019-11-14,34.875,34.9,34.864,34.9,1230,31.4691234594444,31.4916819708848,31.4591977144105,31.4916819708848,1363.12185673942,0.0,1.0
2019-11-15,35.133,35.27,35.133,35.25,4065,31.7019272975099,31.8255479402036,31.7019272975099,31.8075011310513,4504.95150215103,0.0,1.0
2019-11-18,35.133,35.133,35.133,35.133,0,31.7019272975099,31.7019272975099,31.7019272975099,31.7019272975099,0,0.0,1.0
2019-11-19,35.13,35.22,35.13,35.13,5791,31.6992202761371,31.7804309173227,31.6992202761371,31.6992202761371,6417.7550181935,0.0,1.0
2019-11-20,34.975,35.16,34.975,35.16,189,31.5593575052062,31.7262904898656,31.5593575052062,31.7262904898656,209.455309694107,0.0,1.0
2019-11-21,34.825,34.89,34.74,34.83,1323,31.4240064365634,31.4826585663086,31.3473074976659,31.4285181388515,1466.18716785875,0.0,1.0
2019-11-22,34.825,34.825,34.825,34.825,102,31.4240064365634,31.4240064365634,31.4240064365634,31.4240064365634,113.039373485709,0.0,1.0
2019-11-25,35.35,35.35,35.28,35.28,179,31.8977351768131,31.8977351768131,31.8345713447798,31.8345713447798,198.3730181759,0.0,1.0
2019-11-26,35.44,35.508,35.42,35.43,800,31.9789458179988,32.0403049691168,31.9608990088464,31.9699224134226,886.583321456537,0.0,1.0
2019-11-27,35.58,35.58,35.46,35.46,116,32.1052734820654,32.1052734820654,31.9969926271512,31.9969926271512,128.554581611198,0.0,1.0
2019-11-29,35.43,35.63,35.43,35.63,1156,31.9699224134226,32.1503905049463,31.9699224134226,32.1503905049463,1281.1128995047,0.0,1.0
2019-12-02,35.095,35.2,35.095,35.12,3715,31.6676383601204,31.7623841081704,31.6676383601204,31.6901968715609,4117.0712990138,0.0,1.0
2019-12-03,34.765,34.765,34.61,34.61,357,31.3698660091063,31.3698660091063,31.2300032381755,31.2300032381755,395.63780719998,0.0,1.0
2019-12-04,35.045,35.23,35.045,35.125,1148,31.6225213372395,31.7894543218989,31.6225213372395,31.694708573849,1272.24706629013,0.0,1.0
2019-12-05,35.06,35.078,34.863,35.078,1224,31.6360564441038,31.6522985723409,31.4582953739529,31.6522985723409,1356.4724818285,0.0,1.0
2019-12-06,35.475,35.492,35.475,35.492,311,32.0105277340154,32.025867521795,32.0105277340154,32.025867521795,344.659266216229,0.0,1.0
2019-12-09,35.37,35.454,35.341,35.425,844,31.9157819859655,31.9915785844054,31.8896141126946,31.9654107111345,935.345404136646,0.0,1.0
2019-12-10,35.26,35.43,35.26,35.382,1580,31.8165245356275,31.9699224134226,31.8165245356275,31.9266100714569,1751.00205987666,0.0,1.0
2019-12-11,35.26,35.26,35.26,35.26,9,31.8165245356275,31.8165245356275,31.8165245356275,31.8165245356275,9.97406236638603,0.0,1.0
2019-12-12,35.765,35.81,35.69,35.81,609,32.2722064667248,32.3128117873176,32.2045309324034,32.3128117873176,674.911553458788,0.0,1.0
2019-12-13,35.49,35.569,35.49,35.507,1114,32.1346897809837,32.2062209303976,32.1346897809837,32.1500825599715,1230.31715163456,0.1226,1.0
2019-12-16,35.49,35.49,35.49,35.49,8,32.1346897809837,32.1346897809837,32.1346897809837,32.1346897809837,8.83531168139718,0.0,1.0
2019-12-17,35.81,35.868,35.81,35.868,700,32.4244362089892,32.4769527490652,32.4244362089892,32.4769527490652,773.089772122253,0.0,1.0
2019-12-18,35.88,35.887,35.846,35.887,1155,32.4878182401154,32.494156443228,32.4570326821398,32.494156443228,1275.59812400172,0.0,1.0
2019-12-19,35.95,35.97,35.93,35.93,10339,32.5512002712416,32.569309422992,32.5330911194913,32.5330911194913,11418.5359342457,0.0,1.0
2019-12-20,36.165,36.167,36.165,36.167,162,32.7458736525578,32.7476845677328,32.7458736525578,32.7476845677328,178.915061548293,0.0,1.0
2019-12-23,36.165,36.165,36.165,36.165,54,32.7458736525578,32.7458736525578,32.7458736525578,32.7458736525578,59.6383538494309,0.0,1.0
2019-12-24,36.165,36.165,36.165,36.165,0,32.7458736525578,32.7458736525578,32.7458736525578,32.7458736525578,0,0.0,1.0
2019-12-26,36.21,36.256,36.21,36.256,175,32.7866192439961,32.8282702930219,32.7866192439961,32.8282702930219,193.272443030563,0.0,1.0
2019-12-27,36.13,36.325,36.13,36.325,1675,32.7141826369947,32.8907468665606,32.7141826369947,32.8907468665606,1849.89338329253,0.0,1.0
2019-12-30,36.13,36.13,36.13,36.13,55,32.7141826369947,32.7141826369947,32.7141826369947,32.7141826369947,60.7427678096056,0.0,1.0
2019-12-31,36.07,36.135,36.07,36.07,965,32.6598551817437,32.7187099249323,32.6598551817437,32.6598551817437,1065.75947156853,0.0,1.0
2020-01-02,36.2,36.23,36.01,36.116,958,32.7775646681209,32.8047283957464,32.6055277264927,32.7015062307695,1058.02857384731,0.0,1.0
2020-01-03,36.05,36.136,36.04,36.136,919,32.6417460299933,32.7196153825198,32.6326914541182,32.7196153825198,1014.9564294005,0.0,1.0
2020-01-06,36.065,36.065,35.899,35.899,1630,32.6553278938061,32.6553278938061,32.5050219342783,32.5050219342783,1800.19475508467,0.0,1.0
2020-01-07,36.05,36.183,36.01,36.049,1025,32.6417460299933,32.7621718891331,32.6055277264927,32.6408405724058,1132.02430917901,0.0,1.0
2020-01-08,36.13,36.212,36.1,36.1,760,32.7141826369947,32.7884301591711,32.6870189093692,32.6870189093692,839.354609732732,0.0,1.0
2020-01-09,36.17,36.188,36.1,36.188,939,32.7504009404954,32.7666991770707,32.6870189093692,32.7666991770707,1037.04470860399,0.0,1.0
2020-01-10,36.035,36.224,36.035,36.216,1902,32.6281641661806,32.7992956502213,32.6281641661806,32.7920519895212,2100.59535225218,0.0,1.0
2020-01-13,36.299,36.31,36.19,36.19,1250,32.8672049692851,32.8771650027478,32.7685100922457,32.7685100922457,1380.51745021831,0.0,1.0
2020-01-14,36.399,36.399,36.09,36.09,1333,32.9577507280368,32.9577507280368,32.677964333494,32.677964333494,1472.18380891281,0.0,1.0
2020-01-15,36.401,36.477,36.401,36.477,195,32.9595616432119,33.0283764198632,32.9595616432119,33.0283764198632,215.360722234056,0.0,1.0
2020-01-16,36.767,36.767,36.59,36.59,13197,33.2909591202431,33.2909591202431,33.1306931272526,33.1306931272526,14574.9510324248,0.0,1.0
2020-01-17,36.785,36.85,36.732,36.803,547,33.3072573568184,33.3661121000071,33.25926810468,33.3235555933938,604.114436215533,0.0,1.0
2020-01-21,36.785,36.785,36.785,36.785,273,33.3072573568184,33.3072573568184,33.3072573568184,33.3072573568184,301.505011127679,0.0,1.0
2020-01-22,36.555,36.685,36.45,36.57,12431,33.0990021116895,33.2167115980667,33.0039290650002,33.1125839755023,13728.969938931,0.0,1.0
2020-01-23,36.64,36.64,36.369,36.369,1314,33.1759660066285,33.1759660066285,32.9305870004113,32.9305870004113,1451.19994366948,0.0,1.0
2020-01-24,36.64,36.64,36.64,36.64,10,33.1759660066285,33.1759660066285,33.1759660066285,33.1759660066285,11.0441396017465,0.0,1.0
2020-01-27,35.585,35.69,35.585,35.64,1501,32.2207082517979,32.3157812984872,32.2207082517979,32.2705084191113,1657.72535422214,0.0,1.0
2020-01-28,35.962,36.03,35.962,36.03,495,32.5620657622918,32.623636878243,32.5620657622918,32.623636878243,546.684910286451,0.0,1.0
2020-01-29,35.962,35.962,35.962,35.962,0,32.5620657622918,32.5620657622918,32.5620657622918,32.5620657622918,0,0.0,1.0
2020-01-30,35.8783,35.8783,35.7699,35.82,1598,32.4862789622167,32.4862789622167,32.3881273597298,32.4334907848644,1764.85350835908,0.0,1.0
2020-01-31,35.147,35.38,35.147,35.33,830,31.8241178284654,32.0350894463568,31.8241178284654,31.989816566981,916.663586944955,0.0,1.0
2020-02-03,35.435,35.619,35.435,35.619,209,32.0848896136703,32.2514938097735,32.0848896136703,32.2514938097735,230.822517676501,0.0,1.0
2020-02-04,35.435,35.435,35.435,35.435,56,32.0848896136703,32.0848896136703,32.0848896136703,32.0848896136703,61.8471817697802,0.0,1.0
2020-02-05,36.4809,36.4809,36.425,36.425,277,33.0319077044545,33.0319077044545,32.9812926253123,32.9812926253123,305.922666968377,0.0,1.0
2020-02-06,36.481,36.481,36.481,36.481,16,33.0319982502132,33.0319982502132,33.0319982502132,33.0319982502132,17.6706233627944,0.0,1.0
2020-02-07,36.075,36.075,35.987,36.05,823,32.6643824696813,32.6643824696813,32.5847022019798,32.6417460299933,908.932689223734,0.0,1.0
2020-02-10,36.209,36.209,36.095,36.125,2170,32.7857137864086,32.7857137864086,32.6824916214316,32.7096553490571,2396.57829357898,0.0,1.0
2020-02-11,36.52,36.643,36.52,36.63,349,33.0673110961264,33.178682379391,33.0673110961264,33.1669114307533,385.440472100952,0.0,1.0
2020-02-12,36.795,36.84,36.763,36.763,431,33.3163119326936,33.3570575241319,33.2873372898931,33.2873372898931,476.002416835273,0.0,1.0
2020-02-13,36.79,36.829,36.769,36.829,367,33.311784644756,33.3470974906692,33.2927700354182,33.3470974906692,405.319923384096,0.0,1.0
2020-02-14,36.718,36.85,36.664,36.85,1476,33.2465916984548,33.3661121000071,33.1976969887289,33.3661121000071,1630.11500521778,0.0,1.0
2020-02-18,36.655,36.656,36.56,36.561,930,33.1895478704412,33.1904533280287,33.1035293996271,33.1044348572146,1027.10498296242,0.0,1.0
2020-02-19,36.9,36.92,36.851,36.92,929,33.4113849793829,33.4294941311333,33.3670175575946,33.4294941311333,1026.00056900225,0.0,1.0
2020-02-20,36.875,36.969,36.875,36.969,451,33.388748539695,33.4738615529216,33.388748539695,33.4738615529216,498.090696038766,0.0,1.0
2020-02-21,36.875,36.875,36.875,36.875,0,33.388748539695,33.388748539695,33.388748539695,33.388748539695,0,0.0,1.0
2020-02-24,35.235,35.92,35.062,35.92,17240,31.9037980961669,32.5240365436161,31.7471539335264,32.5240365436161,19040.0966734109,0.0,1.0
2020-02-25,34.65,35.01,34.65,35.01,1333,31.3741054074693,31.7000701389755,31.3741054074693,31.7000701389755,1472.18380891281,0.0,1.0
2020-02-26,33.472,34.28,33.42,34.28,3367,30.3074763693741,31.039086100088,30.2603925748232,31.039086100088,3718.56180390804,0.0,1.0
2020-02-27,32.205,33.267,32.205,33.18,3944,29.1602616059899,30.1218575639331,29.1602616059899,30.0430827538191,4355.80865892881,0.0,1.0
2020-02-28,31.682,31.751,31.241,31.241,4805,28.6867072877184,28.7491838612571,28.2874004916234,28.2874004916234,5306.70907863918,0.0,1.0
2020-03-02,32.827,32.827,31.5,31.514,3307,29.7234562254256,29.7234562254256,28.5219140067903,28.5345904130155,3652.29696629755,0.0,1.0
2020-03-03,31.976,33.137,31.976,32.635,936,28.9529118184485,30.0041480775559,28.9529118184485,29.5496083686223,1033.73146672347,0.0,1.0
2020-03-04,32.79,32.79,32.3,32.3,735,29.6899542946874,29.6899542946874,29.246280076804,29.246280076804,811.744260728366,0.0,1.0
2020-03-05,31.793,31.793,31.5,31.5,995,28.7872130799328,28.7872130799328,28.5219140067903,28.5219140067903,1098.89189037377,0.0,1.0
2020-03-06,31.063,31.174,30.412,30.867,5006,28.1262290410453,28.2267348332597,27.5367761515716,27.9487593538919,5528.69628463428,0.0,1.0
2020-03-09,28.21,28.97,28.07,28.47,1682,25.5429585438589,26.2311063103719,25.4161944816065,25.7783775166133,1857.62428101375,0.0,1.0
2020-03-10,29.2,29.2,28.132,29.04,1187,26.4393615555008,26.4393615555008,25.4723328520325,26.2944883414981,1310.93937072731,0.0,1.0
2020-03-11,27.48,28.547,27.19,28.547,3083,24.8819745049713,25.8480977508521,24.6193918045914,25.8480977508521,3404.90823921844,0.0,1.0
2020-03-12,24.576,25.92,23.34,23.34,5561,22.2525256708215,23.4694606684446,21.1333800926503,21.1333800926503,6141.64603253122,0.0,1.0
2020-03-13,26.211,26.8,24.738,26.8,5799,23.7329488264121,24.2662633454597,22.3992097999993,24.2662633454597,6404.49655505277,0.0,1.0
2020-03-16,22.947,23.642,22.89,23.09,2499,20.7775352607561,21.4068282840805,20.7259241782676,20.907015695771,2759.93048647644,0.0,1.0
2020-03-17,23.944,23.944,22.48,22.48,2949,21.6802764755107,21.6802764755107,20.3546865673856,20.3546865673856,3256.91676855503,0.0,1.0
2020-03-18,21.67,22.64,21.06,22.506,4252,19.6212659214967,20.4995597813883,19.0689367931112,20.378228464661,4695.9681586626,0.0,1.0
2020-03-19,22.674,22.735,21.111,21.32,2797,20.5303453393639,20.5855782522025,19.1151151300746,19.3043557658657,3089.04584660849,0.0,1.0
2020-03-20,21.715,23.188,21.53,22.23,5434,19.662011512935,20.9957505393477,19.4945018592443,20.1283221705063,6001.38545958902,0.0,1.0
2020-03-23,21.228,21.38,21.14,21.38,1503,19.2210536678141,19.3586832211167,19.1413734001126,19.3586832211167,1659.9341821425,0.0,1.0
2020-03-24,23.474,23.474,22.624,22.624,2530,21.2547114093776,21.2547114093776,20.4850724599881,20.4850724599881,2794.16731924186,0.0,1.0
2020-03-25,24.207,24.899,23.24,24.17,6270,21.9184118210277,22.5449884715896,21.0428343338986,21.8849098902896,6924.67553029504,0.0,1.0
2020-03-26,25.464,25.464,24.51,24.51,4366,23.1501057773273,23.1501057773273,22.2827950283652,22.2827950283652,4802.38946073772,0.1033,1.0
2020-03-27,24.488,25.121,24.488,24.66,6465,22.2627941515548,22.8382739252372,22.2627941515548,22.4191646429819,7111.18824179325,0.0,1.0
2020-03-30,24.99,24.99,24.648,24.73,3385,22.7191777951386,22.7191777951386,22.4082550738126,22.4828037964697,3723.33676697141,0.0,1.0
2020-03-31,24.625,25.086,24.36,24.998,8087,22.387345066238,22.8064543484933,22.1464254137485,22.7264508412515,8895.31002496243,0.0,1.0
2020-04-01,23.133,23.7,23.133,23.58,2364,21.0309219661841,21.5463991094352,21.0309219661841,21.4373034177418,2600.28600210352,0.0,1.0
2020-04-02,23.385,23.884,23.0,23.381,5652,21.2600229187401,21.7136791700316,20.9100075745573,21.2563863956837,6216.92744665361,0.0,1.0
2020-04-03,22.833,22.92,22.778,22.778,1216,20.7581827369508,20.8372771134284,20.7081805449246,20.7081805449246,1337.5413614881,0.0,1.0
2020-04-06,22.833,22.833,22.833,22.833,0,20.7581827369508,20.7581827369508,20.7581827369508,20.7581827369508,0,0.0,1.0
2020-04-07,25.094,25.81,25.094,25.4,4962,22.8137273946062,23.4646650217098,22.8137273946062,23.0919214084242,5457.96072015129,0.0,1.0
2020-04-08,26.202,26.202,25.12,25.12,3908,23.8210442812413,23.8210442812413,22.837364794473,22.837364794473,4298.61154662461,0.0,1.0
2020-04-09,27.068,27.28,26.58,26.58,2218,24.6083515229616,24.8010872449532,24.1646957100754,24.1646957100754,2439.69304258275,0.0,1.0
2020-04-13,26.445,26.62,26.217,26.217,1259,24.0419630569204,24.2010609406398,23.834681242703,23.834681242703,1384.8392879223,0.0,1.0
2020-04-14,26.996,27.11,26.923,26.957,1612,24.5428941079456,24.6465350150543,24.4765275621655,24.5074380081453,1773.12226539377,0.0,1.0
2020-04-15,26.026,26.13,26.026,26.13,286,23.6610372667578,23.7555868662253,23.6610372667578,23.7555868662253,314.586208376314,0.0,1.0
2020-04-16,25.928,25.928,25.694,25.697,6091,23.5719424518749,23.5719424518749,23.3592058530729,23.3619332453652,6699.80627699346,0.0,1.0
2020-04-17,27.012,27.012,26.766,26.85,1122,24.5574402001714,24.5574402001714,24.3337940322001,24.4101610163854,1234.14589439939,0.0,1.0
2020-04-20,26.614,27.05,26.474,26.72,1200,24.1956061560552,24.5919871692076,24.0683278490796,24.2919740170509,1319.94213304747,0.0,1.0
2020-04-21,26.614,26.614,26.614,26.614,180,24.1956061560552,24.1956061560552,24.1956061560552,24.1956061560552,197.991319957121,0.0,1.0
2020-04-22,26.248,26.73,26.136,26.64,1371,23.8628642963905,24.3010653246921,23.76104165081,24.219243555922,1508.03388700673,0.0,1.0
2020-04-23,26.449,26.558,26.36,26.558,8038,24.0455995799768,24.1446948332649,23.9646869419709,24.1446948332649,8841.41238786299,0.0,1.0
2020-04-24,26.825,26.862,26.825,26.862,250,24.3874327472826,24.4210705855547,24.3874327472826,24.4210705855547,274.98794438489,0.0,1.0
2020-04-27,27.771,27.771,27.58,27.58,5828,25.2474704501318,25.2474704501318,25.0738264741866,25.0738264741866,6410.51895950056,0.0,1.0
2020-04-28,28.098,28.353,27.85,28.353,5037,25.5447562099962,25.7765845548445,25.3192917804966,25.7765845548445,5540.45710346676,0.0,1.0
2020-04-29,29.339,29.506,29.21,29.21,1090,26.6729874882581,26.8248123258647,26.5557096196878,26.5557096196878,1198.94743751812,0.0,1.0
2020-04-30,28.532,28.802,28.532,28.66,448,25.9393189616204,26.1847842679304,25.9393189616204,26.0556876994266,492.778396337723,0.0,1.0
2020-05-01,27.354,27.633,27.354,27.633,486,24.8683629214974,25.1220104046845,24.8683629214974,25.1220104046845,534.576563884227,0.0,1.0
2020-05-04,27.511,27.511,27.35,27.409,2172,25.0110964514629,25.0110964514629,24.864726398441,24.9183651135235,2389.09526081592,0.0,1.0
2020-05-05,27.72,28.13,27.72,28.12,1422,25.2011047811621,25.5738483944477,25.2011047811621,25.5647570868066,1564.13142766126,0.0,1.0
2020-05-06,27.409,27.6,27.409,27.6,992,24.9183651135235,25.0920090894688,24.9183651135235,25.0920090894688,1091.15216331925,0.0,1.0
2020-05-07,27.924,28.069,27.924,28.05,1206,25.3865674570408,25.5183914178369,25.3865674570408,25.5011179333188,1326.54184371271,0.0,1.0
2020-05-08,27.924,27.924,27.924,27.924,87,25.3865674570408,25.3865674570408,25.3865674570408,25.3865674570408,95.6958046459418,0.0,1.0
2020-05-11,28.666,28.82,28.46,28.47,11630,26.0611424840113,26.2011486216844,25.8738615466044,25.8829528542455,12792.4391727851,0.0,1.0
2020-05-12,28.666,28.666,28.666,28.666,0,26.0611424840113,26.0611424840113,26.0611424840113,26.0611424840113,0,0.0,1.0
2020-05-13,26.904,26.904,26.827,26.827,557,24.4592540776474,24.4592540776474,24.3892510088108,24.3892510088108,612.673140089535,0.0,1.0
2020-05-14,26.904,26.904,26.904,26.904,41,24.4592540776474,24.4592540776474,24.4592540776474,24.4592540776474,45.098022879122,0.0,1.0
2020-05-15,27.476,27.52,27.472,27.472,473,24.979276874719,25.0192786283399,24.9756403516626,24.9756403516626,520.277190776212,0.0,1.0
2020-05-18,29.022,29.022,28.81,28.92,1770,26.3847930360349,26.3847930360349,26.1920573140433,26.2920616980956,1946.91464624502,0.0,1.0
2020-05-19,28.69,29.26,28.679,29.22,1946,26.08296162235,26.6011661578934,26.0729611839448,26.5648009273289,2140.50615909198,0.0,1.0
2020-05-20,28.69,28.69,28.69,28.69,114,26.08296162235,26.08296162235,26.08296162235,26.08296162235,125.39450263951,0.0,1.0
2020-05-21,29.228,29.288,29.228,29.288,500,26.5720739734418,26.6266218192885,26.5720739734418,26.6266218192885,549.97588876978,0.0,1.0
2020-05-22,29.275,29.275,29.0,29.0,190,26.614803119355,26.614803119355,26.3647921592245,26.3647921592245,208.990837732517,0.0,1.0
2020-05-26,29.73,29.73,29.73,29.73,479,27.0284576170256,27.0284576170256,27.0284576170256,27.0284576170256,526.87690144145,0.0,1.0
2020-05-27,29.73,29.73,29.73,29.73,392,27.0284576170256,27.0284576170256,27.0284576170256,27.0284576170256,431.181096795508,0.0,1.0
2020-05-28,30.501,30.937,30.501,30.937,333,27.7293974361553,28.1257784493078,27.7293974361553,28.1257784493078,366.283941920674,0.0,1.0
2020-05-29,30.504,30.504,30.051,30.22,797,27.7321248284477,27.7321248284477,27.3202885923053,27.4739316914401,876.661566699029,0.0,1.0
2020-06-01,30.958,31.044,30.958,31.01,495,28.1448701953542,28.2230554410677,28.1448701953542,28.1921449950879,544.476129882082,0.0,1.0
2020-06-02,31.265,31.265,31.25,31.25,974,28.4239733399363,28.4239733399363,28.4103363784746,28.4103363784746,1071.35303132353,0.0,1.0
2020-06-03,32.082,32.206,31.86,31.86,2553,29.1667331742151,29.2794653889649,28.9649061445824,28.9649061445824,2808.1768880585,0.0,1.0
2020-06-04,32.082,32.082,32.082,32.082,66,29.1667331742151,29.1667331742151,29.1667331742151,29.1667331742151,72.5968173176111,0.0,1.0
2020-06-05,33.296,33.33,33.296,33.33,332,30.2704179218461,30.3013283678259,30.2704179218461,30.3013283678259,365.183990143134,0.0,1.0
2020-06-08,34.259,34.259,33.83,33.892,1224,31.1459108476852,31.1459108476852,30.7558937498815,30.8122598572564,1346.34097570842,0.0,1.0
2020-06-09,33.498,33.657,33.33,33.33,671,30.4540623361966,30.5986141276903,30.3013283678259,30.3013283678259,738.067642729044,0.0,1.0
2020-06-10,33.498,33.498,33.498,33.498,29,30.4540623361966,30.4540623361966,30.4540623361966,30.4540623361966,31.8986015486472,0.0,1.0
2020-06-11,30.297,31.77,30.297,31.77,1290,27.5439347602767,28.8830843758124,27.5439347602767,28.8830843758124,1418.93779302603,0.0,1.0
2020-06-12,30.297,30.297,30.297,30.297,16,27.5439347602767,27.5439347602767,27.5439347602767,27.5439347602767,17.5992284406329,0.0,1.0
2020-06-15,31.1,31.1,30.825,30.825,530,28.2739667638579,28.2739667638579,28.0239558037274,28.0239558037274,582.974442095968,0.0,1.0
2020-06-16,32.091,32.23,32.0,32.23,1109,29.1749153510921,29.3012845273036,29.092184451558,29.3012845273036,1219.84652129137,0.0,1.0
2020-06-17,31.74,31.94,31.74,31.94,651,28.8558104528891,29.0376366057113,28.8558104528891,29.0376366057113,716.068607178254,0.0,1.0
2020-06-18,31.768,31.92,31.768,31.92,819,28.8812661142842,29.0194539904291,28.8812661142842,29.0194539904291,900.860505804901,0.0,1.0
2020-06-19,31.571,31.82,31.571,31.82,1188,28.7021673537543,28.928540914018,28.7021673537543,28.928540914018,1306.742711717,0.0,1.0
2020-06-22,31.63,31.63,31.63,31.63,170,28.7558060688369,28.7558060688369,28.7558060688369,28.7558060688369,186.991802181725,0.0,1.0
2020-06-23,31.73,31.93,31.73,31.861,1166,28.846719145248,29.0285452980702,28.846719145248,28.9658152753466,1282.54377261113,0.0,1.0
2020-06-24,30.622,30.8,30.562,30.562,2595,27.8394022586128,28.0012275346246,27.7848544127661,27.7848544127661,2854.37486271516,0.0,1.0
2020-06-25,30.917,30.917,30.575,30.575,294,28.2065092611609,28.2065092611609,27.8944923718341,27.8944923718341,322.251786488021,0.1088,1.0
2020-06-26,30.175,30.672,30.175,30.6,703,27.5295603375337,27.9829883901519,27.5295603375337,27.9173006239779,770.554441840404,0.0,1.0
2020-06-29,30.1747,30.1747,30.1747,30.1747,96,27.529286638508,27.529286638508,27.529286638508,27.529286638508,105.225073138946,0.0,1.0
2020-06-30,31.24,31.24,31.24,31.24,269,28.5011918788584,28.5011918788584,28.5011918788584,28.5011918788584,294.849423691421,0.0,1.0
2020-07-01,31.136,31.37,31.136,31.37,130,28.4063095499403,28.6197947900061,28.4063095499403,28.6197947900061,142.492286542322,0.0,1.0
2020-07-02,31.286,31.545,31.286,31.545,231,28.543159062803,28.7794525550125,28.543159062803,28.7794525550125,253.197832240588,0.0,1.0
2020-07-06,31.715,31.725,31.715,31.725,234,28.9345486695901,28.9436719704476,28.9345486695901,28.9436719704476,256.48611577618,0.0,1.0
2020-07-07,31.37,31.37,31.33,31.33,263,28.6197947900061,28.6197947900061,28.583301586576,28.583301586576,288.272856620236,0.0,1.0
2020-07-08,31.37,31.37,31.37,31.37,0,28.6197947900061,28.6197947900061,28.6197947900061,28.6197947900061,0,0.0,1.0
2020-07-09,30.94,31.04,30.94,31.04,282,28.2274928531332,28.3187258617083,28.2274928531332,28.3187258617083,309.098652345652,0.0,1.0
2020-07-10,30.94,30.94,30.94,30.94,34,28.2274928531332,28.2274928531332,28.2274928531332,28.2274928531332,37.2672134033765,0.0,1.0
2020-07-13,30.976,31.72,30.976,31.72,1134,28.2603367362202,28.9391103200189,28.2603367362202,28.9391103200189,1242.97117645379,0.0,1.0
2020-07-14,31.05,31.05,31.05,31.05,727,28.3278491625658,28.3278491625658,28.3278491625658,28.3278491625658,796.860710125139,0.0,1.0
2020-07-15,31.05,31.05,31.05,31.05,0,28.3278491625658,28.3278491625658,28.3278491625658,28.3278491625658,0,0.0,1.0
2020-07-16,31.05,31.05,31.05,31.05,11,28.3278491625658,28.3278491625658,28.3278491625658,28.3278491625658,12.0570396305042,0.0,1.0
2020-07-17,32.165,32.165,32.12,32.12,496,29.345097208178,29.345097208178,29.3040423543192,29.3040423543192,543.662877884553,0.0,1.0
2020-07-20,32.211,32.211,32.15,32.175,714,29.3870643921226,29.3870643921226,29.3314122568918,29.3542205090355,782.611481470907,0.0,1.0
2020-07-21,32.422,32.65,32.422,32.52,11167,29.579566040216,29.7875772997672,29.579566040216,29.6689743886196,12240.0874139855,0.0,1.0
2020-07-22,32.62,32.66,32.5116,32.5116,12025,29.7602073971947,29.7967006006247,29.6613108158993,29.6613108158993,13180.5365051648,0.0,1.0
2020-07-23,32.48,32.5699,32.48,32.5692,228,29.6324811851896,29.7144996598986,29.6324811851896,29.7138610288385,249.909548704995,0.0,1.0
2020-07-24,32.48,32.48,32.48,32.48,715,29.6324811851896,29.6324811851896,29.6324811851896,29.6324811851896,783.707575982771,0.0,1.0
2020-07-27,32.21,32.3699,32.21,32.28,903,29.3861520620368,29.5320336427484,29.3861520620368,29.4500151680394,989.773344213207,0.0,1.0
2020-07-28,32.1221,32.3906,32.1221,32.34,1471,29.3059582474993,29.5509188755234,29.3059582474993,29.5047549731844,1612.35502695197,0.0,1.0
2020-07-29,32.1221,32.1221,32.1221,32.1221,90,29.3059582474993,29.3059582474993,29.3059582474993,29.3059582474993,98.6485060677615,0.0,1.0
2020-07-30,32.1221,32.1221,32.1221,32.1221,53,29.3059582474993,29.3059582474993,29.3059582474993,29.3059582474993,58.0930091287929,0.0,1.0
2020-07-31,32.4493,32.4493,32.0529,32.0529,575,29.604472651557,29.604472651557,29.2428250055654,29.2428250055654,630.25434432181,0.0,1.0
2020-08-03,32.4493,32.4493,32.4493,32.4493,4,29.604472651557,29.604472651557,29.604472651557,29.604472651557,4.38437804745607,0.0,1.0
2020-08-04,32.99,32.99,32.9131,32.9131,473,30.0977695289225,30.0977695289225,30.0276113453283,30.0276113453283,518.45270411168,0.0,1.0
2020-08-05,33.4182,33.4182,33.27,33.35,3292,30.4884292716411,30.4884292716411,30.3532219529328,30.4262083597929,3608.34313305634,0.0,1.0
2020-08-06,33.345,33.345,33.303,33.303,363,30.4216467093641,30.4216467093641,30.3833288457626,30.3833288457626,397.882307806638,0.0,1.0
2020-08-07,33.56,33.56,33.4939,33.4939,177,30.6177976778005,30.6177976778005,30.5574926591324,30.5574926591324,194.008728599931,0.0,1.0
2020-08-10,33.56,33.56,33.56,33.56,77,30.6177976778005,30.6177976778005,30.6177976778005,30.6177976778005,84.3992774135294,0.0,1.0
2020-08-11,33.7239,34.26,33.7239,34.1,1080,30.7673285788551,31.2564287378262,30.7673285788551,31.110455924106,1183.78207281314,0.0,1.0
2020-08-12,33.94,33.94,33.87,33.87,411,30.9644831103859,30.9644831103859,30.9006200043833,30.9006200043833,450.494844376111,0.0,1.0
2020-08-13,33.94,33.94,33.94,33.94,145,30.9644831103859,30.9644831103859,30.9644831103859,30.9644831103859,158.933704220282,0.0,1.0
2020-08-14,33.8987,33.9647,33.8987,33.9647,353,30.9268038778444,30.9870176635039,30.9268038778444,30.9870176635039,386.921362687997,0.0,1.0
2020-08-17,34.0272,34.13,34.0137,34.0137,3961,31.0440382938634,31.1378258266786,31.0317218377057,31.0317218377057,4341.63036149336,0.0,1.0
2020-08-18,34.0272,34.0272,34.0272,34.0272,143,31.0440382938634,31.0440382938634,31.0440382938634,31.0440382938634,156.741515196554,0.0,1.0
2020-08-19,33.7365,34.05,33.7365,34.05,117,30.7788239379356,31.0648394198185,30.7788239379356,31.0648394198185,128.24305788809,0.0,1.0
2020-08-20,33.59,33.59,33.32,33.32,2443,30.6451675803731,30.6451675803731,30.3988384572203,30.3988384572203,2677.75889248379,0.0,1.0
2020-08-21,33.5452,33.6199,33.53,33.6199,2794,30.6042951925314,30.672446249937,30.590427775228,30.672446249937,3062.48806614806,0.0,1.0
2020-08-24,33.9723,33.9723,33.6501,33.66,1450,30.9939513721556,30.9939513721556,30.6999986185267,30.7090306863756,1589.33704220283,0.0,1.0
2020-08-25,33.89,33.895,33.89,33.895,1122,30.9188666060983,30.9234282565271,30.9188666060983,30.9234282565271,1229.81804231143,0.0,1.0
2020-08-26,34.04,34.04,33.9101,33.9101,649,31.055716118961,31.055716118961,30.9372044408219,30.9372044408219,711.365338199746,0.0,1.0
2020-08-27,34.2471,34.27,34.2471,34.27,959,31.24465967972,31.2655520386837,31.24465967972,31.2655520386837,1051.15463687759,0.0,1.0
2020-08-28,34.4553,34.4553,34.3346,34.3346,668,31.4346068035733,31.4346068035733,31.3244885622232,31.3244885622232,732.191133925164,0.0,1.0
2020-08-31,34.287,34.31,34.17,34.17,561,31.2810616501415,31.3020452421137,31.1743190301086,31.1743190301086,614.909021155712,0.0,1.0
2020-09-01,34.5447,34.5447,34.4774,34.4774,611,31.5161691132395,31.5161691132395,31.4547692984684,31.4547692984684,669.713746748913,0.0,1.0
2020-09-02,35.0793,35.0793,34.73,34.73,190,32.0039007770819,32.0039007770819,31.6852238781291,31.6852238781291,208.257957254163,0.0,1.0
2020-09-03,33.8683,34.06,33.8683,34.06,253,30.8990690432376,31.073962720676,30.8990690432376,31.073962720676,277.311911501596,0.0,1.0
2020-09-04,33.48,34.03,33.47,34.03,500,30.5448112709405,31.0465928181035,30.535687970083,31.0465928181035,548.047255932008,0.0,1.0
2020-09-08,33.48,33.48,33.48,33.48,92,30.5448112709405,30.5448112709405,30.5448112709405,30.5448112709405,100.840695091489,0.0,1.0
2020-09-09,33.35,33.35,33.2601,33.2601,386,30.4262083597929,30.4262083597929,30.3441898850838,30.3441898850838,423.09248157951,0.0,1.0
2020-09-10,32.9448,33.3407,32.9448,33.33,400,30.0565322090466,30.4177236899954,30.0565322090466,30.4079617580778,438.437804745606,0.0,1.0
2020-09-11,32.895,32.895,32.88,32.88,230,30.0110981707762,30.0110981707762,29.9974132194899,29.9974132194899,252.101737728724,0.0,1.0
2020-09-14,33.6194,33.66,33.47,33.47,2276,30.6719900848942,30.7090306863756,30.535687970083,30.535687970083,2494.7111090025,0.0,1.0
2020-09-15,33.6155,33.94,33.53,33.8,6242,30.6684319975597,30.9644831103859,30.590427775228,30.8367568983808,6841.82194305519,0.0,1.0
2020-09-16,34.07,34.07,34.07,34.07,180,31.0830860215335,31.0830860215335,31.0830860215335,31.0830860215335,197.297012135523,0.0,1.0
2020-09-17,34.07,34.07,34.07,34.07,0,31.0830860215335,31.0830860215335,31.0830860215335,31.0830860215335,0,0.0,1.0
2020-09-18,34.07,34.07,34.07,34.07,69,31.0830860215335,31.0830860215335,31.0830860215335,31.0830860215335,75.6305213186171,0.0,1.0
2020-09-21,34.07,34.07,34.07,34.07,69,31.0830860215335,31.0830860215335,31.0830860215335,31.0830860215335,75.6305213186171,0.0,1.0
2020-09-22,32.8453,32.8453,32.57,32.57,2230,29.9657553655144,29.9657553655144,29.7145908929071,29.7145908929071,2444.29076145675,0.0,1.0
2020-09-23,32.8453,32.8453,32.8453,32.8453,165,29.9657553655144,29.9657553655144,29.9657553655144,29.9657553655144,180.855594457563,0.0,1.0
2020-09-24,31.9555,31.9671,31.9555,31.9671,105,29.2225712776617,29.2331792114077,29.2225712776617,29.2331792114077,114.819721650055,0.0752,1.0
2020-09-25,31.9555,31.9555,31.9555,31.9555,1,29.2225712776617,29.2225712776617,29.2225712776617,29.2225712776617,1.09352115857195,0.0,1.0
2020-09-28,31.9555,31.9555,31.9555,31.9555,128,29.2225712776617,29.2225712776617,29.2225712776617,29.2225712776617,139.97070829721,0.0,1.0
2020-09-29,31.9555,31.9555,31.9555,31.9555,23,29.2225712776617,29.2225712776617,29.2225712776617,29.2225712776617,25.1509866471548,0.0,1.0
2020-09-30,33.1629,33.1629,33.1629,33.1629,310,30.3267108642946,30.3267108642946,30.3267108642946,30.3267108642946,338.991559157305,0.0,1.0
2020-10-01,33.5484,33.5484,33.38,33.38,383,30.6792417659403,30.6792417659403,30.5252438312136,30.5252438312136,418.818603733057,0.0,1.0
2020-10-02,33.5484,33.5484,33.5484,33.5484,37,30.6792417659403,30.6792417659403,30.6792417659403,30.6792417659403,40.4602828671622,0.0,1.0
2020-10-05,34.35,34.35,34.33,34.33,377,31.412286566872,31.412286566872,31.3939970259306,31.3939970259306,412.257476781625,0.0,1.0
2020-10-06,34.1978,34.3284,34.1978,34.3284,570,31.2731031603079,31.3925338626553,31.2731031603079,31.3925338626553,623.307060386011,0.0,1.0
2020-10-07,34.1978,34.1978,34.1978,34.1978,2,31.2731031603079,31.2731031603079,31.2731031603079,31.2731031603079,2.1870423171439,0.0,1.0
2020-10-08,35.2169,35.2169,35.1639,35.1639,461,32.2050467189774,32.2050467189774,32.1565794354827,32.1565794354827,504.11325410167,0.0,1.0
2020-10-09,35.2169,35.2169,35.2169,35.2169,68,32.2050467189774,32.2050467189774,32.2050467189774,32.2050467189774,74.3594387828927,0.0,1.0
2020-10-12,35.69,35.7201,35.69,35.7201,750,32.6376858099465,32.6652115690633,32.6376858099465,32.6652115690633,820.140868928963,0.0,1.0
2020-10-13,35.56,35.5671,35.432,35.5671,1922,32.5188037938273,32.5252965808615,32.4017507318023,32.5252965808615,2101.74766677529,0.0,1.0
2020-10-14,35.43,35.43,35.43,35.43,181,32.3999217777082,32.3999217777082,32.3999217777082,32.3999217777082,197.927329701523,0.0,1.0
2020-10-15,35.501,35.5251,34.851,34.851,485,32.4648496480502,32.4868885448846,31.8704395674543,31.8704395674543,530.357761907396,0.0,1.0
2020-10-16,35.5,35.5,35.5,35.5,169,32.4639351710031,32.4639351710031,32.4639351710031,32.4639351710031,184.80507579866,0.0,1.0
2020-10-19,35.5,35.5,35.5,35.5,108,32.4639351710031,32.4639351710031,32.4639351710031,32.4639351710031,118.100285125771,0.0,1.0
2020-10-20,35.1597,35.335,35.1597,35.335,311,32.152738631885,32.3130464582365,32.152738631885,32.3130464582365,340.085080315877,0.0,1.0
2020-10-21,34.9236,35.056,34.9236,35.056,509,31.9368306010717,32.0579073621038,31.9368306010717,32.0579073621038,556.602269713122,0.0,1.0
2020-10-22,35.3045,35.3211,35.1223,35.1223,1703,32.2851549083008,32.3003352272822,32.1185371903246,32.1185371903246,1862.26653304803,0.0,1.0
2020-10-23,35.47,35.47,35.47,35.47,587,32.436500859591,32.436500859591,32.436500859591,32.436500859591,641.896920081735,0.0,1.0
2020-10-26,34.809,34.809,34.53,34.8001,799,31.8320315314774,31.8320315314774,31.5768924353447,31.8238926857585,873.723405698988,0.0,1.0
2020-10-27,34.5338,34.5997,34.5338,34.5997,229,31.5803674481236,31.6406314855255,31.5803674481236,31.6406314855255,250.416345312976,0.0,1.0
2020-10-28,34.5338,34.5338,34.5338,34.5338,143,31.5803674481236,31.5803674481236,31.5803674481236,31.5803674481236,156.373525675789,0.0,1.0
2020-10-29,33.9339,33.9339,33.43,33.43,1621,31.031772667586,31.031772667586,30.5709676835672,30.5709676835672,1772.59779804513,0.0,1.0
2020-10-30,33.9339,33.9339,33.9339,33.9339,0,31.031772667586,31.031772667586,31.031772667586,31.031772667586,0,0.0,1.0
2020-11-02,34.0231,34.14,33.9175,33.9175,4577,31.1133440201847,31.2202463869872,31.016775244014,31.016775244014,5005.04634278381,0.0,1.0
2020-11-03,34.8618,34.8618,34.57,34.57,698,31.8803159195627,31.8803159195627,31.6134715172275,31.6134715172275,763.277768683221,0.0,1.0
2020-11-04,35.1252,35.1252,35.06,35.06,654,32.1211891737611,32.1211891737611,32.0615652702921,32.0615652702921,715.162837706055,0.0,1.0
2020-11-05,36.0169,36.0169,35.9817,35.9817,942,32.9366283566339,32.9366283566339,32.904438764577,32.904438764577,1030.09693137478,0.0,1.0
2020-11-06,35.9001,36.1557,35.9001,36.1557,1529,32.829817437536,33.0635577707672,32.829817437536,33.0635577707672,1671.99385145651,0.0,1.0
2020-11-09,35.9001,35.9001,35.9001,35.9001,112,32.829817437536,32.829817437536,32.829817437536,32.829817437536,122.474369760058,0.0,1.0
2020-11-10,35.9001,35.9001,35.9001,35.9001,264,32.829817437536,32.829817437536,32.829817437536,32.829817437536,288.689585862995,0.0,1.0
2020-11-11,36.9,36.9,36.9,36.9,1185,33.7442030369018,33.7442030369018,33.7442030369018,33.7442030369018,1295.82257290776,0.0,1.0
2020-11-12,36.4683,36.739,36.4683,36.739,713,33.3494232956815,33.5969722323235,33.3494232956815,33.5969722323235,779.6805860618,0.0,1.0
2020-11-13,36.4683,36.4683,36.4683,36.4683,21,33.3494232956815,33.3494232956815,33.3494232956815,33.3494232956815,22.9639443300109,0.0,1.0
2020-11-16,37.7649,37.7912,37.6227,37.75,3106,34.5351342349131,34.5591849812511,34.4050955988197,34.5215085269118,3396.47671852448,0.0,1.0
2020-11-17,37.8307,37.8307,37.7555,37.7555,257,34.5953068246103,34.5953068246103,34.5265381506706,34.5265381506706,281.034937752992,0.0,1.0
2020-11-18,37.5054,38.1299,37.5054,38.1299,500,34.2978274411983,34.8689183570938,34.2978274411983,34.8689183570938,546.760579285975,0.0,1.0
2020-11-19,37.7202,37.7202,37.5389,37.54,1801,34.4942571109091,34.4942571109091,34.3284624222752,34.3294683470269,1969.43160658808,0.0,1.0
2020-11-20,37.7791,37.91,37.755,37.78,2542,34.5481198089815,34.667824854443,34.5260809121471,34.5489428383239,2779.7307850899,0.0,1.0
2020-11-23,37.7791,37.7791,37.7791,37.7791,0,34.5481198089815,34.5481198089815,34.5481198089815,34.5481198089815,0,0.0,1.0
2020-11-24,38.9475,38.9475,38.8878,38.93,1983,35.6165947907787,35.6165947907787,35.5620005110686,35.600591442455,2168.45245744818,0.0,1.0
2020-11-25,38.9475,38.9475,38.9475,38.9475,1,35.6165947907787,35.6165947907787,35.6165947907787,35.6165947907787,1.09352115857195,0.0,1.0
2020-11-27,38.9475,38.9475,38.9475,38.9475,1,35.6165947907787,35.6165947907787,35.6165947907787,35.6165947907787,1.09352115857195,0.0,1.0
2020-11-30,39.49,39.49,39.49,39.49,258,36.1126985888144,36.1126985888144,36.1126985888144,36.1126985888144,282.128458911563,0.0,1.0
2020-12-01,38.8049,39.01,38.767,38.9,1156,35.4861903638664,35.6737496062206,35.4515316837825,35.5731571310428,1264.11045930918,0.0,1.0
2020-12-02,38.8505,38.8505,38.6953,38.6953,206,35.5278905172128,35.5278905172128,35.3859636795075,35.3859636795075,225.265358665822,0.0,1.0
2020-12-03,38.8505,38.8505,38.8505,38.8505,43,35.5278905172128,35.5278905172128,35.5278905172128,35.5278905172128,47.0214098185939,0.0,1.0
2020-12-04,39.8054,39.8054,39.65,39.7762,510,36.4011246494605,36.4011246494605,36.2590149163457,36.374421919686,557.695790871694,0.0,1.0
2020-12-07,39.735,39.735,39.58,39.58,578,36.3367454653467,36.3367454653467,36.1950015230508,36.1950015230508,632.055229654587,0.0,1.0
2020-12-08,39.735,39.735,39.735,39.735,176,36.3367454653467,36.3367454653467,36.3367454653467,36.3367454653467,192.459723908663,0.0,1.0
2020-12-09,39.7715,40.1487,39.4938,40.0259,2719,36.3701238775648,36.7150646197198,36.1161736015933,36.6027668383395,2973.28403015713,0.0,1.0
2020-12-10,39.82,39.86,39.64,39.64,987,36.4144760143477,36.4510550962305,36.249870145875,36.249870145875,1079.30538351052,0.0,1.0
2020-12-11,39.8488,39.9424,39.8488,39.9424,717,36.4408129533033,36.5264080049091,36.4408129533033,36.5264080049091,784.054670696089,0.0,1.0
2020-12-14,39.7505,39.9471,39.61,39.9471,497,36.3509198595763,36.5307060470304,36.2224358344629,36.5307060470304,543.480015810259,0.0,1.0
2020-12-15,40.3617,40.391,40.18,40.18,493,36.9098482307458,36.936642408225,36.7436877512931,36.7436877512931,539.105931175971,0.0,1.0
2020-12-16,40.38,40.43,40.35,40.3828,1097,36.9265831607072,36.9723070130607,36.8991488492951,36.929143696439,1199.59271095343,0.0,1.0
2020-12-17,40.38,40.38,40.38,40.38,79,36.9265831607072,36.9265831607072,36.9265831607072,36.9265831607072,86.388171527184,0.0,1.0
2020-12-18,40.38,40.38,40.38,40.38,177,36.9265831607072,36.9265831607072,36.9265831607072,36.9265831607072,193.553245067235,0.0,1.0
2020-12-21,40.55,40.63,40.1267,40.1267,847,37.0820442587092,37.1552024224748,36.6949461246842,36.6949461246842,926.212421310441,0.0,1.0
2020-12-22,40.55,40.55,40.55,40.55,5,37.0820442587092,37.0820442587092,37.0820442587092,37.0820442587092,5.46760579285975,0.0,1.0
2020-12-23,40.9819,41.1104,40.96,41.1104,3220,37.4770068953389,37.5945171958875,37.4569798480081,37.5945171958875,3521.13813060168,0.0,1.0
2020-12-24,40.8066,40.8066,40.6854,40.7,944,37.4215895862865,37.4215895862865,37.3104434320404,37.3238323252086,1029.39054235463,0.1147,1.0
2020-12-28,40.595,40.7991,40.595,40.7991,394,37.2275423400945,37.4147117302069,37.2275423400945,37.4147117302069,429.6396967031,0.0,1.0
2020-12-29,40.595,40.595,40.595,40.595,140,37.2275423400945,37.2275423400945,37.2275423400945,37.2275423400945,152.663851620391,0.0,1.0
2020-12-30,40.5748,40.72,40.5748,40.66,874,37.2090179810535,37.3421732747542,37.2090179810535,37.2871504261175,953.058616544439,0.0,1.0
2020-12-31,40.6492,40.6492,40.558,40.558,303,37.2772463133629,37.2772463133629,37.1936115834352,37.1936115834352,330.408193149846,0.0,1.0
2021-01-04,40.1084,40.1084,39.875,39.875,285,36.7813070376511,36.7813070376511,36.5672681564544,36.5672681564544,310.779983655795,0.0,1.0
2021-01-05,40.6234,40.6234,40.31,40.4817,3363,37.2535864884492,37.2535864884492,36.9661838090703,37.1236408609189,3667.20380713838,0.0,1.0
2021-01-06,41.7123,42.0799,41.68,41.68,13369,38.252159486457,38.5892661391044,38.2225388529409,38.2225388529409,14578.3073736643,0.0,1.0
2021-01-07,42.5109,42.55,42.46,42.53,2564,38.9845136018111,39.0203701581727,38.9378358852177,39.0020292086271,2795.92939681916,0.0,1.0
2021-01-08,42.5,42.7,42.0472,42.7,613,38.9745177843088,39.1579272797644,38.5592786865974,39.1579272797644,668.449578880711,0.0,1.0
2021-01-11,42.6,42.6132,42.484,42.484,872,39.0662225320366,39.0783275587366,38.9598450246723,38.9598450246723,950.877704378434,0.0,1.0
2021-01-12,42.6,42.6,42.6,42.6,5,39.0662225320366,39.0662225320366,39.0662225320366,39.0662225320366,5.45228041501395,0.0,1.0
2021-01-13,42.995,43.1095,42.9858,43.1095,917,39.4284562855613,39.5334582217096,39.4200194487704,39.5334582217096,999.94822811356,0.0,1.0
2021-01-14,43.3727,43.5667,43.3727,43.47,525,39.7748251177292,39.9527323283211,39.7748251177292,39.8640538372683,572.489443576465,0.0,1.0
2021-01-15,43.0165,43.0165,43.0165,43.0165,572,39.4481728063228,39.4481728063228,39.4481728063228,39.4481728063228,623.740879477597,0.0,1.0
2021-01-19,43.3595,43.3595,43.131,43.131,2031,39.7627200910291,39.7627200910291,39.5531747424711,39.5531747424711,2214.71630457867,0.0,1.0
2021-01-20,43.64,43.64,43.5072,43.5072,569,40.0199519084055,40.0199519084055,39.898168003423,39.898168003423,620.469511228589,0.0,1.0
2021-01-21,43.4567,43.535,43.4567,43.535,271,39.8518571058205,39.9236619232914,39.8518571058205,39.9236619232914,295.513598493757,0.0,1.0
2021-01-22,43.4691,43.4691,43.176,43.176,266,39.8632284945387,39.8632284945387,39.5944418789486,39.5944418789486,290.061318078743,0.0,1.0
2021-01-25,43.3567,43.4765,43.3567,43.4765,370,39.7601523580927,39.8700146458706,39.7601523580927,39.8700146458706,403.468750711033,0.0,1.0
2021-01-26,43.005,43.0649,43.005,43.0649,711,39.4376267603341,39.492557904223,39.4376267603341,39.492557904223,775.314275014985,0.0,1.0
2021-01-27,41.903,42.356,41.85,42.356,6970,38.4270404403739,38.8424629475808,38.3784369240782,38.8424629475808,7600.47889852946,0.0,1.0
2021-01-28,41.903,41.903,41.903,41.903,38,38.4270404403739,38.4270404403739,38.4270404403739,38.4270404403739,41.4373311541061,0.0,1.0
2021-01-29,41.7186,42.23,41.49,42.23,4707,38.2579368855639,38.7269149654438,38.0482998322581,38.7269149654438,5132.77678269414,0.0,1.0
2021-02-01,42.4681,42.4681,42.0838,42.0838,145,38.9452639697836,38.9452639697836,38.5928426242657,38.5928426242657,158.116132035405,0.0,1.0
2021-02-02,43.0678,43.1518,42.9511,42.956,1190,39.4952173419071,39.5722493299985,39.3881979013088,39.3926914339475,1297.64273877332,0.0,1.0
2021-02-03,43.145,43.145,42.8712,43.0218,4132,39.566013407153,39.566013407153,39.3149258078743,39.4530331579524,4505.76453496753,0.0,1.0
2021-02-04,42.9,42.9,42.9,42.9,125,39.3413367752199,39.3413367752199,39.3413367752199,39.3413367752199,136.307010375349,0.0,1.0
2021-02-05,44.2156,44.2413,44.1439,44.2192,3424,40.5478044363267,40.5713725564927,40.4820521322058,40.5511058072449,3733.72162820156,0.0,1.0
2021-02-08,44.2156,44.2156,44.2156,44.2156,39,40.5478044363267,40.5478044363267,40.5478044363267,40.5478044363267,42.5277872371088,0.0,1.0
2021-02-09,45.0484,45.1357,44.9013,44.9013,382,41.3115215754037,41.39157982017,41.1766238914961,41.1766238914961,416.554223707066,0.0,1.0
2021-02-10,45.3054,45.3054,45.2864,45.2864,410,41.5472027770641,41.5472027770641,41.5297788749958,41.5297788749958,447.086994031144,0.0,1.0
2021-02-11,45.2011,45.36,44.94,45.28,2115,41.451554725184,41.5972735693234,41.2121136288667,41.5239097711412,2306.3146155509,0.0,1.0
2021-02-12,45.2011,45.2011,45.2011,45.2011,57,41.451554725184,41.451554725184,41.451554725184,41.451554725184,62.1559967311591,0.0,1.0
2021-02-16,45.4413,45.635,45.4413,45.635,379,41.6718295292261,41.8494616255748,41.6718295292261,41.8494616255748,413.282855458058,0.0,1.0
2021-02-17,45.235,45.235,45.0301,45.0301,255,41.4826426346637,41.4826426346637,41.2947396065695,41.2947396065695,278.066301165712,0.0,1.0
2021-02-18,44.8747,45.09,44.7249,44.8691,2748,41.1522304286005,41.3496707504584,41.0148567165043,41.1470949627277,2996.57331609167,0.0,1.0
2021-02-19,45.4579,45.46,45.2901,45.3,972,41.6870525173489,41.6889783170512,41.5331719506617,41.5422507206868,1059.92331267871,0.0,1.0
2021-02-22,45.4579,45.4579,45.4579,45.4579,166,41.6870525173489,41.6870525173489,41.6870525173489,41.6870525173489,181.015709778464,0.0,1.0
2021-02-23,44.9304,44.9304,43.9037,43.9037,985,41.2033099730849,41.2033099730849,40.2617773281637,40.2617773281637,1074.09924175775,0.0,1.0
2021-02-24,45.7,45.7,44.8594,44.8594,1063,41.9090697115979,41.9090697115979,41.1381996021981,41.1381996021981,1159.15481623197,0.0,1.0
2021-02-25,44.1467,45.555,44.1467,45.555,1466,40.4846198651422,41.7760978273926,40.4846198651422,41.7760978273926,1598.60861768209,0.0,1.0
2021-02-26,44.1537,44.2225,44.1537,44.2225,546,40.4910391974832,40.5541320639199,40.4910391974832,40.5541320639199,595.389021319524,0.0,1.0
2021-03-01,45.41,45.5262,44.9667,45.25,4770,41.6431259431873,41.749686860047,41.2365987965101,41.4963983468229,5201.47551592332,0.0,1.0
2021-03-02,44.8983,45.3,44.8983,45.28,3805,41.1738727490643,41.5422507206868,41.1738727490643,41.5239097711412,4149.18539582562,0.0,1.0
2021-03-03,44.4689,44.96,44.429,44.7789,4224,40.7800925623211,41.2304545784123,40.7435023679778,41.0643772802773,4606.0864946038,0.0,1.0
2021-03-04,43.2901,43.75,43.2901,43.75,287,39.699076996106,40.1208271309061,39.699076996106,40.1208271309061,312.960895821801,0.0,1.0
2021-03-05,43.9138,44.3,43.1207,44.3,838,40.2710395076842,40.6252032434089,39.5437291534551,40.6252032434089,913.80219755634,0.0,1.0
2021-03-08,44.291,44.7833,44.291,44.7833,300,40.6169498161134,41.0684122891773,40.6169498161134,41.0684122891773,327.136824900838,0.0,1.0
2021-03-09,44.822,44.9103,44.822,44.8493,548,41.103902026548,41.1848773187916,41.103902026548,41.1289374226776,597.569933485529,0.0,1.0
2021-03-10,45.3545,45.57,45.3545,45.5356,9866,41.5922298081984,41.7898535395518,41.5922298081984,41.7583071063334,10758.4397149055,0.0,1.0
2021-03-11,45.3545,45.3545,45.3545,45.3545,99,41.5922298081984,41.5922298081984,41.5922298081984,41.5922298081984,107.955152217276,0.0,1.0
2021-03-12,45.63,45.63,45.63,45.63,207,41.8448763881885,41.8448763881885,41.8448763881885,41.8448763881885,225.724409181578,0.0,1.0
2021-03-15,46.7481,46.7481,46.19,46.19,960,42.8702271725328,42.8702271725328,42.3584229754641,42.3584229754641,1046.83783968268,0.0,1.0
2021-03-16,46.3259,46.5436,46.3259,46.5436,1096,42.4830497276261,42.6826909634295,42.4830497276261,42.6826909634295,1195.13986697106,0.0,1.0
2021-03-17,46.5378,46.5378,45.8649,45.8649,262,42.6773720880613,42.6773720880613,42.060290840601,42.060290840601,285.699493746731,0.0,1.0
2021-03-18,45.7294,46.31,45.7294,46.31,764,41.9360309074299,42.4684686727374,41.9360309074299,42.4684686727374,833.108447414132,0.0,1.0
2021-03-19,45.7294,45.7294,45.7294,45.7294,1,41.9360309074299,41.9360309074299,41.9360309074299,41.9360309074299,1.09045608300279,0.0,1.0
2021-03-22,45.8598,46.12,45.8598,46.1071,2602,42.0556138984669,42.2942296520546,42.0556138984669,42.2823997395977,2837.36672797326,0.0,1.0
2021-03-23,44.891,45.5177,44.76,45.388,1040,41.1671783024801,41.7418919564902,41.0470450829567,41.6229508986872,1134.0743263229,0.0,1.0
2021-03-24,44.3502,45.109,44.3502,45.1,1513,40.6712390267683,41.3670946525267,40.6712390267683,41.3588412252312,1649.86005358322,0.0,1.0
2021-03-25,44.8413,44.8413,44.0966,44.0966,901,41.196523821753,41.196523821753,40.5123542885312,40.5123542885312,980.714088276218,0.0817,1.0
2021-03-26,45.4564,45.4564,45.0588,45.0588,630,41.7616274606475,41.7616274606475,41.3963450564458,41.3963450564458,685.737930759176,0.0,1.0
2021-03-29,45.4564,45.4564,45.4564,45.4564,61,41.7616274606475,41.7616274606475,41.7616274606475,41.7616274606475,66.3968472639837,0.0,1.0
2021-03-30,45.163,45.163,45.044,45.044,1211,41.4920755054343,41.4920755054343,41.3827480253035,41.3827480253035,1318.14068912597,0.0,1.0
2021-03-31,45.5272,45.88,45.4793,45.88,2089,41.8266727177337,42.1507965411803,41.7826661101853,42.1507965411803,2273.81990056495,0.0,1.0
2021-04-01,46.0559,46.24,45.86,46.24,4548,42.3123990937434,42.4815351365339,42.1324221747718,42.4815351365339,4950.37477633766,0.0,1.0
2021-04-05,46.3946,46.3946,46.392,46.392,611,42.6235689888719,42.6235689888719,42.6211803212388,42.6211803212388,665.056945545804,0.0,1.0
2021-04-06,46.4794,46.72,46.4794,46.72,1326,42.7014763024441,42.9225199303388,42.7014763024441,42.9225199303388,1443.31507331217,0.0,1.0
2021-04-07,46.235,46.52,46.1485,46.52,53823,42.4769415449318,42.7387762662534,42.3974724102149,42.7387762662534,58584.8772178589,0.0,1.0
2021-04-08,46.5158,46.5525,46.5158,46.5525,221,42.7349176493076,42.7686346116673,42.7349176493076,42.7686346116673,240.552512218695,0.0,1.0
2021-04-09,46.7602,46.81,46.56,46.6423,10077,42.9594524068199,43.0052045791772,42.7755249990705,42.8511355168416,10968.5414734289,0.0,1.0
2021-04-12,46.8124,47.34,46.77,47.34,7224,43.0074095031462,43.4921252890034,42.9684558463601,43.4921252890034,7863.12827270522,0.0,1.0
2021-04-13,47.04,47.04,47.04,47.04,319,43.2165097928754,43.2165097928754,43.2165097928754,43.2165097928754,347.222857003455,0.0,1.0
2021-04-14,46.8456,47.23,46.8217,46.8217,3306,43.0379109513844,43.3910662737565,43.0159535835262,43.0159535835262,3598.49142712672,0.0,1.0
2021-04-15,47.1501,47.2773,46.9628,47.0105,1535,43.3176606799544,43.4345216503126,43.1455847385384,43.1894076024228,1670.80591065926,0.0,1.0
2021-04-16,47.4,47.79,47.4,47.79,517,43.547248388229,43.9055485331954,43.547248388229,43.9055485331954,562.740492384911,0.0,1.0
2021-04-19,46.991,47.88,46.991,47.88,2009,43.1714925951745,43.9882331820339,43.1714925951745,43.9882331820339,2186.74206808759,0.0,1.0
2021-04-20,46.89,46.89,46.775,46.775,639,43.0787020448114,43.0787020448114,42.9730494379623,42.9730494379623,695.534186912877,0.0,1.0
2021-04-21,47.1152,47.1762,47.0032,47.0032,548,43.2855974105715,43.3416392281175,43.1827009586837,43.1827009586837,596.483152469886,0.0,1.0
2021-04-22,46.7916,47.225,46.7916,46.945,1022,42.9883001620814,43.3864726821543,42.9883001620814,43.1292315524348,1112.41930989822,0.0,1.0
2021-04-23,47.495,47.57,46.59,46.59,1082,43.6345266286695,43.7034305027016,42.8030865486833,42.8030865486833,1177.72768425624,0.0,1.0
2021-04-26,47.6859,47.7633,47.6859,47.7091,1365,43.809909956039,43.88101875404,43.809909956039,43.8312242210729,1485.76551664488,0.0,1.0
2021-04-27,47.8046,47.8046,47.6501,47.78,1264,43.9189618206737,43.9189618206737,43.7770198401677,43.8963613499912,1375.82975314222,0.0,1.0
2021-04-28,47.69,47.69,47.65,47.67,699,43.8136767011528,43.8136767011528,43.7769279683357,43.7953023347442,760.842561270894,0.0,1.0
2021-04-29,47.899,47.899,47.67,47.67,3257,44.005688830122,44.005688830122,43.7953023347442,43.7953023347442,3545.15625473434,0.0,1.0
2021-04-30,47.3956,47.63,47.3956,47.63,1199,43.5432060276191,43.7585536019272,43.5432060276191,43.7585536019272,1305.07901425437,0.0,1.0
2021-05-03,47.5853,47.9104,47.42,47.9104,6406,43.7174868930041,44.0161622189748,43.5656227546375,44.0161622189748,6972.75743562425,0.0,1.0
2021-05-04,47.4168,47.4168,46.98,47.06,2184,43.5626828560122,43.5626828560122,43.1613866936498,43.2348841592839,2377.22482663181,0.0,1.0
2021-05-05,47.4168,47.4168,47.4168,47.4168,0,43.5626828560122,43.5626828560122,43.5626828560122,43.5626828560122,0,0.0,1.0
2021-05-06,47.6873,47.6873,47.29,47.29,249,43.8111961616876,43.8111961616876,43.4461893729821,43.4461893729821,271.02975358577,0.0,1.0
2021-05-07,48.267,48.267,47.9992,48.04,1103,44.343777172039,44.343777172039,44.0977444058287,44.1352281133021,1200.58561528154,0.0,1.0
2021-05-10,48.13,48.33,48.13,48.33,1102,44.2179127621405,44.4016564262259,44.2179127621405,44.4016564262259,1199.49714237558,0.0,1.0
2021-05-11,48.13,48.13,48.13,48.13,216,44.2179127621405,44.2179127621405,44.2179127621405,44.2179127621405,235.11014768886,0.0,1.0
2021-05-12,47.105,47.38,47.105,47.38,349,43.2762264837031,43.5288740218205,43.2762264837031,43.5288740218205,379.877044182464,0.0,1.0
2021-05-13,46.89,46.92,46.17,46.17,777,43.0787020448114,43.1062635944242,42.4172248541041,42.4172248541041,845.743447936316,0.0,1.0
2021-05-14,47.5401,47.6079,47.479,47.56,735,43.6759608249208,43.7382499270457,43.6198271355427,43.6942433194973,800.027585885705,0.0,1.0
2021-05-17,47.5401,47.5401,47.5401,47.5401,74,43.6759608249208,43.6759608249208,43.6759608249208,43.6759608249208,80.546995041554,0.0,1.0
2021-05-18,47.2588,47.7718,47.2588,47.6108,1379,43.4175253613847,43.8888278597637,43.4175253613847,43.740914210175,1501.00413732842,0.0,1.0
2021-05-19,46.8796,46.8796,46.215,46.215,445,43.0691473742789,43.0691473742789,42.4585671785233,42.4585671785233,484.370443155291,0.0,1.0
2021-05-20,47.1909,47.1909,46.96,46.96,287,43.3551443874278,43.3551443874278,43.1430123272412,43.1430123272412,312.391724012513,0.0,1.0
2021-05-21,47.3785,47.7599,47.3785,47.7599,8191,43.5274959443398,43.8778951117506,43.5274959443398,43.8778951117506,8915.68157277526,0.0,1.0
2021-05-24,47.6547,47.8687,47.5882,47.6922,1667,43.7812459444417,43.977851665013,43.7201511761333,43.8156978814577,1814.4843342469,0.0,1.0
2021-05-25,47.6547,47.6547,47.6547,47.6547,496,43.7812459444417,43.7812459444417,43.7812459444417,43.7812459444417,539.882561359605,0.0,1.0
2021-05-26,47.6547,47.6547,47.6547,47.6547,50,43.7812459444417,43.7812459444417,43.7812459444417,43.7812459444417,54.4236452983473,0.0,1.0
2021-05-27,47.6547,47.6547,47.6547,47.6547,27,43.7812459444417,43.7812459444417,43.7812459444417,43.7812459444417,29.3887684611075,0.0,1.0
2021-05-28,48.1408,48.1681,47.9,48.08,2634,44.2278349200012,44.2529159301488,44.0066075484424,44.1719768461192,2867.03763431693,0.0,1.0
2021-06-01,48.5,48.5,48.4052,48.4499,1815,44.5578385406985,44.5578385406985,44.470744043922,44.5118107528451,1975.57832433,0.0,1.0
2021-06-02,48.4516,48.4516,48.35,48.425,426,44.5133725739898,44.5133725739898,44.4200307926344,44.4889346666664,463.689457941919,0.0,1.0
2021-06-03,48.4516,48.4516,48.4516,48.4516,216,44.5133725739898,44.5133725739898,44.5133725739898,44.5133725739898,235.11014768886,0.0,1.0
2021-06-04,48.4516,48.4516,48.4516,48.4516,120,44.5133725739898,44.5133725739898,44.5133725739898,44.5133725739898,130.616748716033,0.0,1.0
2021-06-07,48.665,48.6832,48.535,48.535,1297,44.7094270635689,44.7261477370006,44.5899936819134,44.5899936819134,1411.74935903913,0.0,1.0
2021-06-08,48.7987,48.7987,48.38,48.51,1299,44.8322597030099,44.8322597030099,44.4475923422472,44.5670257239027,1413.92630485106,0.0,1.0
2021-06-09,48.5096,48.54,48.5096,48.54,734,44.5666582365745,44.5945872735155,44.5666582365745,44.5945872735155,798.939112979739,0.0,1.0
2021-06-10,48.34,48.56,48.34,48.56,510,44.4108436094302,44.6129616399241,44.4108436094302,44.6129616399241,555.121182043142,0.0,1.0
2021-06-11,48.581,48.95,48.47,48.95,1149,44.632254724653,44.9712617848905,44.5302769910856,44.9712617848905,1250.65536895602,0.0,1.0
2021-06-14,48.2817,48.4405,48.2817,48.4405,1772,44.3572823313493,44.5031748006331,44.3572823313493,44.5031748006331,1928.77398937343,0.0,1.0
2021-06-15,48.2817,48.2817,48.2817,48.2817,85,44.3572823313493,44.3572823313493,44.3572823313493,44.3572823313493,92.5201970071903,0.0,1.0
2021-06-16,48.0609,48.0609,48.0609,48.0609,484,44.1544293261991,44.1544293261991,44.1544293261991,44.1544293261991,526.820886488001,0.0,1.0
2021-06-17,47.37,47.37,47.1993,47.2,826,43.5196868386162,43.5196868386162,43.3628616213194,43.3635047241437,899.078620328697,0.0,1.0
2021-06-18,46.4787,46.5281,46.4787,46.5281,372,42.7008331996198,42.7462178846489,42.7008331996198,42.7462178846489,404.911921019704,0.0,1.0
2021-06-21,47.35,47.35,47.2501,47.265,425,43.5013124722077,43.5013124722077,43.409532511997,43.4232214149714,462.600985035951,0.0,1.0
2021-06-22,47.35,47.35,47.35,47.35,228,43.5013124722077,43.5013124722077,43.5013124722077,43.5013124722077,248.171822560463,0.0,1.0
2021-06-23,47.52,47.74,47.52,47.6247,531,43.6574945866802,43.8596126171741,43.6574945866802,43.7536843948289,577.979113068448,0.0,1.0
2021-06-24,47.845,47.845,47.52,47.52,488,44.0398651516418,44.0398651516418,43.7407125510716,43.7407125510716,530.164202810452,0.0912,1.0
2021-06-25,48.18,48.21,48.1748,48.21,1154,44.3482224476142,44.3758365338207,44.3434360060051,44.3758365338207,1253.70797140013,0.0,1.0
2021-06-28,48.045,48.06,47.93,47.93,8072,44.2239590596851,44.2377661027883,44.1181050625602,44.1181050625602,8769.43738747124,0.0,1.0
2021-06-29,48.045,48.045,48.045,48.045,108,44.2239590596851,44.2239590596851,44.2239590596851,44.2239590596851,117.331421933461,0.0,1.0
2021-06-30,47.64,47.64,47.64,47.64,160,43.8511688958975,43.8511688958975,43.8511688958975,43.8511688958975,173.824328790312,0.0,1.0
2021-07-01,48.3553,48.51,48.3553,48.51,887,44.5095807580141,44.6519773958856,44.5095807580141,44.6519773958856,963.638622731294,0.0,1.0
2021-07-02,48.3553,48.3553,48.3553,48.3553,247,44.5095807580141,44.5095807580141,44.5095807580141,44.5095807580141,268.341307570045,0.0,1.0
2021-07-06,47.7498,47.7498,47.5,47.5,1756,43.9522364514133,43.9522364514133,43.7223031602673,43.7223031602673,1907.72200847367,0.0,1.0
2021-07-07,47.6698,47.75,47.6698,47.75,287,43.878598888196,43.9524205453213,43.878598888196,43.9524205453213,311.797389767622,0.0,1.0
2021-07-08,47.1142,47.1618,47.0811,47.0811,739,43.3671860116519,43.4110003617662,43.3367184698707,43.3367184698707,802.851118600253,0.0,1.0
2021-07-09,47.1142,47.1142,47.1142,47.1142,57,43.3671860116519,43.3671860116519,43.3671860116519,43.3671860116519,61.9249171315486,0.0,1.0
2021-07-12,48.0968,48.23,48.09,48.22,599,44.2716393818683,44.3942459246251,44.2653801889948,44.3850412292229,650.754830908731,0.0,1.0
2021-07-13,47.6289,47.938,47.59,47.61,2900,43.8409516840011,44.1254688188819,43.8051454188867,43.823554809691,3150.56595932441,0.0,1.0
2021-07-14,47.2803,47.375,47.21,47.25,3598,43.5200760022818,43.6072444677402,43.4553669936046,43.4921857752132,3908.87459367214,0.0,1.0
2021-07-15,47.1555,47.1555,46.83,47.03,449,43.4052014036628,43.4052014036628,43.1055885683224,43.2896824763657,487.794522667813,0.0,1.0
2021-07-16,46.725,47.065,46.725,47.065,351,43.0089392665997,43.3218989102732,43.0089392665997,43.3218989102732,381.327121283748,0.0,1.0
2021-07-19,46.0276,46.0276,45.8798,45.8798,185,42.367003809253,42.367003809253,42.2309584112091,42.2309584112091,200.984380163798,0.0,1.0
2021-07-20,46.0276,46.0276,46.0276,46.0276,314,42.367003809253,42.367003809253,42.367003809253,42.367003809253,341.130245250988,0.0,1.0
2021-07-21,46.0276,46.0276,46.0276,46.0276,60,42.367003809253,42.367003809253,42.367003809253,42.367003809253,65.184123296367,0.0,1.0
2021-07-22,46.0276,46.0276,46.0276,46.0276,81,42.367003809253,42.367003809253,42.367003809253,42.367003809253,87.9985664500955,0.0,1.0
2021-07-23,47.7752,47.7752,47.45,47.51,4283,43.9756163777347,43.9756163777347,43.6762796832565,43.7315078556694,4653.06000130567,0.0,1.0
2021-07-26,47.795,47.795,47.795,47.795,287,43.993841674631,43.993841674631,43.993841674631,43.993841674631,311.797389767623,0.0,1.0
2021-07-27,47.645,47.645,47.48,47.48,529,43.8557712435986,43.8557712435986,43.7038937694629,43.7038937694629,574.70668706297,0.0,1.0
2021-07-28,47.645,47.645,47.645,47.645,149,43.8557712435986,43.8557712435986,43.8557712435986,43.8557712435986,161.873906185978,0.0,1.0
2021-07-29,48.3073,48.3708,48.28,48.28,9272,44.4653982200838,44.5238480358875,44.4402694016359,44.4402694016359,10073.1198533986,0.0,1.0
2021-07-30,47.9992,48.0684,47.9992,48.0684,392,44.1818015547432,44.2454980469261,44.1818015547432,44.2454980469261,425.869605536264,0.0,1.0
2021-08-02,47.988,48.66,47.988,48.66,1025,44.1714922958927,44.790047826918,44.1714922958927,44.790047826918,1113.56210631294,0.0,1.0
2021-08-03,48.3695,48.3695,48.315,48.315,248,44.5226514254852,44.5226514254852,44.4724858355434,44.4724858355434,269.427709624984,0.0,1.0
2021-08-04,48.0841,48.3145,48.0841,48.201,499,44.2599494187075,44.4720256007733,44.2599494187075,44.3675523079588,542.114625414786,0.0,1.0
2021-08-05,48.3,48.3,48.3,48.3,206,44.4586787924402,44.4586787924402,44.4586787924402,44.4586787924402,223.798823317527,0.0,1.0
2021-08-06,48.6631,48.6705,48.64,48.6484,1836,44.7929012824927,44.7997127570903,44.7716384361137,44.7793703802515,1994.63417286883,0.0,1.0
2021-08-09,48.755,48.8092,48.755,48.8092,380,44.8774924332385,44.9273818823182,44.8774924332385,44.9273818823182,412.832780876992,0.0,1.0
2021-08-10,48.92,49.0498,48.92,48.95,1165,45.0293699073742,45.1488468536943,45.0293699073742,45.0569839935807,1265.65839400446,0.0,1.0
2021-08-11,48.92,48.92,48.92,48.92,1254,45.0293699073742,45.0293699073742,45.0293699073742,45.0293699073742,1362.34817689407,0.0,1.0
2021-08-12,49.1832,49.1832,49.04,49.04,249,45.2716374903591,45.2716374903591,45.1398262522001,45.1398262522001,270.514111679923,0.0,1.0
2021-08-13,49.1832,49.1832,49.1832,49.1832,139,45.2716374903591,45.2716374903591,45.2716374903591,45.2716374903591,151.009885636584,0.0,1.0
2021-08-16,49.1832,49.1832,49.1832,49.1832,228,45.2716374903591,45.2716374903591,45.2716374903591,45.2716374903591,247.699668526195,0.0,1.0
2021-08-17,49.1832,49.1832,49.1832,49.1832,161,45.2716374903591,45.2716374903591,45.2716374903591,45.2716374903591,174.910730845252,0.0,1.0
2021-08-18,48.0568,48.3101,48.0568,48.3101,157,44.2348206002596,44.4679755347964,44.2348206002596,44.4679755347964,170.565122625494,0.0,1.0
2021-08-19,47.7428,47.79,47.6874,47.79,797,43.9457931646317,43.9892393269299,43.8947991521038,43.9892393269299,865.862437786743,0.0,1.0
2021-08-20,48.1554,48.2238,47.97,48.2238,22472,44.3255788969249,44.3885390134757,44.1549238441689,44.3885390134757,24413.6269785994,0.0,1.0
2021-08-23,48.1554,48.1554,48.1554,48.1554,0,44.3255788969249,44.3255788969249,44.3255788969249,44.3255788969249,0,0.0,1.0
2021-08-24,48.8919,49.0026,48.8919,48.9378,495,45.0035047132941,45.1054006913961,45.0035047132941,45.04575426519,537.769017195028,0.0,1.0
2021-08-25,49.2088,49.2088,48.89,48.89,2387,45.2952015105886,45.2952015105886,45.0017558211677,45.0017558211677,2593.24170514047,0.0,1.0
2021-08-26,48.773,49.01,48.773,49.01,593,44.8940608849624,45.1122121659937,44.8940608849624,45.1122121659937,644.236418579095,0.0,1.0
2021-08-27,49.5122,49.5122,49.2132,49.2132,132,45.5744719690902,45.5744719690902,45.2992515765656,45.2992515765656,143.405071252008,0.0,1.0
2021-08-30,49.3684,49.533,49.3684,49.533,665,45.4421084492071,45.5936177355267,45.4421084492071,45.5936177355267,722.457366534735,0.0,1.0
2021-08-31,49.305,49.4121,49.305,49.3923,1008,45.3837506803574,45.4823329681146,45.3837506803574,45.4641076712183,1095.09327137897,0.0,1.0
2021-09-01,49.375,49.52,49.375,49.52,429,45.4481835481726,45.5816516315039,45.4481835481726,45.5816516315039,466.066481569024,0.0,1.0
2021-09-02,49.4749,49.5825,49.11,49.11,1358,45.5401384552401,45.6391809777674,45.2042591200153,45.2042591200153,1475.33399060778,0.0,1.0
2021-09-03,49.68,49.68,49.68,49.68,124,45.7289267579385,45.7289267579385,45.7289267579385,45.7289267579385,134.713854812492,0.0,1.0
2021-09-07,49.24,49.76,49.24,49.76,3515,45.3239201602434,45.8025643211558,45.3239201602434,45.8025643211558,3818.70322311217,0.0,1.0
2021-09-08,48.8672,48.95,48.8672,48.95,148,44.9807691156508,45.0569839935807,44.9807691156508,45.0569839935807,160.787504131039,0.0,1.0
2021-09-09,48.8446,48.94,48.8446,48.94,432,44.9599665040419,45.0477792981785,44.9599665040419,45.0477792981785,469.325687733843,0.0,1.0
2021-09-10,48.4428,48.7667,48.4428,48.7667,306,44.590121842783,44.8882619268591,44.590121842783,44.8882619268591,332.439028811472,0.0,1.0
2021-09-13,48.5413,48.5413,48.24,48.24,422,44.6807880924943,44.6807880924943,44.4034506200272,44.4034506200272,458.461667184449,0.0,1.0
2021-09-14,48.0949,48.0949,48.0384,48.0384,352,44.2698904897419,44.2698904897419,44.2178839607196,44.2178839607196,382.413523338686,0.0,1.0
2021-09-15,48.0949,48.0949,48.0949,48.0949,81,44.2698904897419,44.2698904897419,44.2698904897419,44.2698904897419,87.9985664500954,0.0,1.0
2021-09-16,48.5781,48.5781,48.4433,48.4433,383,44.7146613715743,44.7146613715743,44.5905820775532,44.5905820775532,416.09198704181,0.0,1.0
2021-09-17,48.3494,48.36,48.3494,48.36,377,44.5041499877269,44.5139069648532,44.5041499877269,44.5139069648532,409.573574712173,0.0,1.0
2021-09-20,47.03,47.2901,47.03,47.2901,1633,43.2896824763657,43.5290966037759,43.2896824763657,43.5290966037759,1774.09455571612,0.0,1.0
2021-09-21,47.3766,47.745,47.1,47.745,467,43.6087172190046,43.9478181976202,43.3541153441808,43.9478181976202,507.349759656723,0.0,1.0
2021-09-22,47.9219,48.0294,47.9219,47.96,485,44.1106492592845,44.2095997348577,44.1106492592845,44.1457191487667,526.904996645633,0.0,1.0
2021-09-23,48.68,48.68,48.68,48.68,127,44.9010564534681,44.9010564534681,44.9010564534681,44.9010564534681,137.688519788101,0.1006,1.0
2021-09-24,48.68,48.68,48.68,48.68,57,44.9010564534681,44.9010564534681,44.9010564534681,44.9010564534681,61.7972096686754,0.0,1.0
2021-09-27,48.5767,48.6346,48.5767,48.6346,414,44.8057754524072,44.8591807763319,44.8057754524072,44.8591807763319,448.842891277748,0.0,1.0
2021-09-28,47.7403,48.0199,47.7403,48.0199,661,44.0343037264893,44.2921988658564,44.0343037264893,44.2921988658564,716.630799842009,0.0,1.0
2021-09-29,47.7403,47.7403,47.7403,47.7403,0,44.0343037264893,44.0343037264893,44.0343037264893,44.0343037264893,0,0.0,1.0
2021-09-30,47.2361,48.0717,47.2361,48.0717,140,43.569243893625,44.3399777221483,43.569243893625,44.3399777221483,151.782620238852,0.0,1.0
2021-10-01,47.661,48.0402,47.3922,47.3922,1361,43.9611596472626,44.3109230122411,43.7132261227208,43.7132261227208,1475.54390103627,0.0,1.0
2021-10-04,47.29,47.46,47.24,47.4,3453,43.6189597305773,43.7757629269021,43.572841143423,43.7204206223169,3743.60991203398,0.0,1.0
2021-10-05,47.29,47.29,47.29,47.29,0,43.6189597305773,43.6189597305773,43.6189597305773,43.6189597305773,0,0.0,1.0
2021-10-06,47.7497,47.7669,47.7458,47.7643,1140,44.0429740208744,44.0588388148555,44.0393767710763,44.0564406483234,1235.94419337351,0.0,1.0
2021-10-07,48.32,48.4723,48.32,48.4304,2331,44.5690026259568,44.7094798424289,44.5690026259568,44.6708324663936,2527.18062697689,0.0,1.0
2021-10-08,48.175,48.85,48.175,48.85,2663,44.4352587232092,45.0578596497928,44.4352587232092,45.0578596497928,2887.12226925759,0.0,1.0
2021-10-11,47.917,48.1081,47.917,48.1081,410,44.1972868134928,44.3735520535967,44.1972868134928,44.3735520535967,444.506244985209,0.0,1.0
2021-10-12,47.9994,48.1099,47.9994,48.1099,430,44.2732902451232,44.3752123227342,44.2732902451232,44.3752123227342,466.189476447902,0.0,1.0
2021-10-13,48.18,48.18,47.875,47.875,472,44.4398705819246,44.4398705819246,44.1585472002831,44.1585472002831,511.724262519559,0.0,1.0
2021-10-14,48.8844,49.05,48.4301,48.4301,632,45.089589237755,45.2423339984102,44.6705557548707,44.6705557548707,685.190114221104,0.0,1.0
2021-10-15,49.2208,49.288,49.1,49.2077,2477,45.3998750921294,45.4618584732649,45.2884525855645,45.387792022295,2685.46821665455,0.0,1.0
2021-10-18,49.13,49.13,49.0,49.0239,3452,45.3161237378572,45.3161237378572,45.1962154112559,45.2182600959156,3742.52575046083,0.0,1.0
2021-10-19,49.3562,49.44,49.1836,49.328,2936,45.5247642261434,45.6020589782141,45.3655628632866,45.4987533429884,3183.09837872335,0.0,1.0
2021-10-20,49.795,49.795,49.52,49.52,552,45.9295009470099,45.9295009470099,45.675848717661,45.675848717661,598.457188370331,0.0,1.0
2021-10-21,49.7,49.7,49.7,49.7,133,45.8418756314167,45.8418756314167,45.8418756314167,45.8418756314167,144.193489226909,0.0,1.0
2021-10-22,50.034,50.14,49.94,50.14,532,46.1499477936077,46.2477191983749,46.0632448497575,46.2477191983749,576.773956907637,0.0,1.0
2021-10-25,50.3175,50.3702,50.3175,50.3702,276,46.4114401827728,46.4600491736335,46.4114401827728,46.4600491736335,299.228594185165,0.0,1.0
2021-10-26,50.09,50.1513,50.09,50.1513,563,46.2016006112205,46.2581419990718,46.2016006112205,46.2581419990718,610.382965674813,0.0,1.0
2021-10-27,50.09,50.09,50.09,50.09,56,46.2016006112205,46.2016006112205,46.2016006112205,46.2016006112205,60.7130480955409,0.0,1.0
2021-10-28,49.66,49.66,49.66,49.66,153,45.8049807616932,45.8049807616932,45.8049807616932,45.8049807616932,165.876720689603,0.0,1.0
2021-10-29,49.9545,49.9545,49.875,49.9426,1043,46.0766192400323,46.0766192400323,46.0032906864569,46.0656430162895,1130.78052077945,0.0,1.0
2021-11-01,50.4657,50.4806,50.4657,50.4806,1164,46.5481356750983,46.5618790140703,46.5481356750983,46.5618790140703,1261.96407112874,0.0,1.0
2021-11-02,50.4657,50.4657,50.4657,50.4657,36,46.5481356750983,46.5481356750983,46.5481356750983,46.5481356750983,39.0298166328476,0.0,1.0
2021-11-03,50.4657,50.4657,50.4657,50.4657,229,46.5481356750983,46.5481356750983,46.5481356750983,46.5481356750983,248.273000247836,0.0,1.0
2021-11-04,50.99,50.99,50.99,50.99,330,47.0317351799987,47.0317351799987,47.0317351799987,47.0317351799987,357.773319134437,0.0,1.0
2021-11-05,50.99,50.99,50.99,50.99,191,47.0317351799987,47.0317351799987,47.0317351799987,47.0317351799987,207.07486046872,0.0,1.0
2021-11-08,50.99,50.99,50.99,50.99,5,47.0317351799987,47.0317351799987,47.0317351799987,47.0317351799987,5.42080786567329,0.0,1.0
2021-11-09,51.56,51.68,51.4288,51.5732,8757,47.5574870735582,47.6681716827286,47.4364719008652,47.569662380567,9494.0028959402,0.0,1.0
2021-11-10,51.15,51.7,51.15,51.53,2553,47.1793146588926,47.6866191175904,47.1793146588926,47.5298159212656,2767.86449621278,0.0,1.0
2021-11-11,51.15,51.15,51.15,51.15,34,47.1793146588926,47.1793146588926,47.1793146588926,47.1793146588926,36.8614934865783,0.0,1.0
2021-11-12,51.78,51.78,51.53,51.53,1816,47.7604088570373,47.7604088570373,47.5298159212656,47.5298159212656,1968.83741681254,0.0,1.0
2021-11-15,51.81,51.81,51.69,51.76,553,47.7880800093299,47.7880800093299,47.6773954001595,47.7419614221756,599.541349943466,0.0,1.0
2021-11-16,51.86,51.86,51.565,51.565,135,47.8341985964843,47.8341985964843,47.5620989322736,47.5620989322736,146.361812373179,0.0,1.0
2021-11-17,51.5095,51.5095,51.47,51.47,255,47.5109073005323,47.5109073005323,47.4744736166804,47.4744736166804,276.461201149338,0.0,1.0
2021-11-18,51.395,51.6,51.395,51.6,320,47.4052957359489,47.5943819432817,47.4052957359489,47.5943819432817,346.93170340309,0.0,1.0
2021-11-19,51.155,51.54,51.0501,51.0501,2244,47.183926517608,47.5390396386965,47.0871697217582,47.0871697217582,2432.85857011417,0.0,1.0
2021-11-22,51.155,51.155,51.155,51.155,3,47.183926517608,47.183926517608,47.183926517608,47.183926517608,3.25248471940397,0.0,1.0
2021-11-23,51.125,51.125,50.78,50.8603,3777,47.1562553653154,47.1562553653154,46.8380371139505,46.9121035649203,4094.8782617296,0.0,1.0
2021-11-24,51.175,51.175,50.805,50.805,371,47.2023739524698,47.2023739524698,46.8610964075276,46.8610964075276,402.223943632958,0.0,1.0
2021-11-26,51.175,51.175,51.175,51.175,95,47.2023739524698,47.2023739524698,47.2023739524698,47.2023739524698,102.995349447792,0.0,1.0
2021-11-29,50.21,50.23,50.21,50.23,651,46.312285220391,46.3307326552527,46.312285220391,46.3307326552527,705.789184110661,0.0,1.0
2021-11-30,48.67,48.67,48.67,48.67,218,44.8918327360372,44.8918327360372,44.8918327360372,44.8918327360372,236.347222943355,0.0,1.0
2021-12-01,47.9858,49.725,47.9858,49.5419,407,44.2607459894172,45.8649349249938,44.2607459894172,45.6960486588346,441.253760265805,0.0,1.0
2021-12-02,49.0056,49.155,48.72,48.92,1712,45.2013806930171,45.3391830314343,44.9379513231915,45.1224256718089,1856.08461320654,0.0,1.0
2021-12-03,48.4824,48.4824,48.25,48.36,27098,44.7187957970341,44.7187957970341,44.5044366039407,44.6058974956803,29378.6103088029,0.0,1.0
2021-12-06,48.4824,48.4824,48.4824,48.4824,92,44.7187957970341,44.7187957970341,44.7187957970341,44.7187957970341,99.7428647283885,0.0,1.0
2021-12-07,49.9705,50.205,49.9705,50.205,290,46.0913771879217,46.3076733616755,46.0913771879217,46.3076733616755,314.40685620905,0.0,1.0
2021-12-08,50.2629,50.3858,49.9788,49.9788,1194,46.3610786856002,46.4744381728256,46.0990328733893,46.0990328733893,1294.48891832278,0.0,1.0
2021-12-09,49.6526,49.9531,49.6526,49.9531,847,45.7981552107943,46.0753279195919,45.7981552107943,46.0753279195919,918.284852445056,0.0,1.0
2021-12-10,49.7,49.7,49.5508,49.5508,976,45.8418756314167,45.8418756314167,45.7042577673481,45.7042577673481,1058.14169537942,0.0,1.0
2021-12-13,49.21,49.75,49.21,49.75,487,45.3899134773041,45.887994218571,45.3899134773041,45.887994218571,527.986686116578,0.0,1.0
2021-12-14,48.8673,49.02,48.8673,48.99,490,45.0738166809482,45.2146628461176,45.0738166809482,45.186991693825,531.239170835983,0.0,1.0
2021-12-15,48.8673,48.8673,48.8673,48.8673,48,45.0738166809482,45.0738166809482,45.0738166809482,45.0738166809482,52.0397555104636,0.0,1.0
2021-12-16,49.1062,49.2575,49.1062,49.2575,220,45.2941712903717,45.4337261351007,45.2941712903717,45.4337261351007,238.515546089625,0.0,1.0
2021-12-17,48.8637,49.1357,48.8202,48.9192,922,45.0704961426731,45.3213812567927,45.0303729718488,45.1216877744144,999.596970430155,0.0,1.0
2021-12-20,48.0358,48.18,47.79,48.18,308,44.3068645765715,44.4398705819246,44.0801456021208,44.4398705819246,333.921764525475,0.0,1.0
2021-12-21,49.1847,49.1847,48.65,48.65,842,45.366577472204,45.366577472204,44.8733853011755,44.8733853011755,912.864044579382,0.0,1.0
2021-12-22,49.607,49.607,48.56,48.56,716,45.7560950593096,45.7560950593096,44.7903718442976,44.7903718442976,776.259686364414,0.0,1.0
2021-12-23,49.9301,49.9301,48.94,48.94,1677,46.1352820828926,46.1352820828926,45.2204322670446,45.2204322670446,1814.940191534,0.088,1.0
2021-12-27,50.5306,50.5306,50.4118,50.4118,163,46.690142515593,46.690142515593,46.58037162566,46.58037162566,176.407424698892,0.0,1.0
2021-12-28,50.5306,50.5306,50.5306,50.5306,139,46.690142515593,46.690142515593,46.690142515593,46.690142515593,150.433325356724,0.0,1.0
2021-12-29,50.58,50.58,50.54,50.54,422,46.7357879866595,46.7357879866595,46.6988280910591,46.6988280910591,456.711246766456,0.0,1.0
2021-12-30,50.96,51.1918,50.72,51.1918,2088,47.0869069948629,47.301089589867,46.8651476212608,47.301089589867,2259.74664276863,0.0,1.0
2021-12-31,50.34,50.34,50.34,50.34,359,46.5140286130573,46.5140286130573,46.5140286130573,46.5140286130573,388.529235993265,0.0,1.0
2022-01-03,50.21,50.76,50.07,50.65,33464,46.3939089523561,46.9021075168611,46.2645493177549,46.8004678039601,36216.5525160964,0.0,1.0
2022-01-04,50.52,50.52,50.52,50.52,135,46.6803481432589,46.6803481432589,46.6803481432589,46.6803481432589,146.104308799696,0.0,1.0
2022-01-05,50.37,50.67,50.37,50.58,2158,46.5417485347576,46.8189477517603,46.5417485347576,46.7357879866595,2335.50443251661,0.0,1.0
2022-01-06,49.7811,49.9579,49.36,49.4663,1121,45.9976064717812,46.1609692103348,45.6085111708484,45.7067320934064,1213.2068901071,0.0,1.0
2022-01-07,49.56,49.92,49.56,49.92,732,45.7933106488502,46.1259497092535,45.7933106488502,46.1259497092535,792.210029936127,0.0,1.0
2022-01-10,49.0,49.086,48.85,48.85,729,45.2758721104451,45.3553358859859,45.1372725019438,45.1372725019438,788.963267518357,0.0,1.0
2022-01-11,49.595,49.595,49.34,49.34,2969,45.8256505575005,45.8256505575005,45.5900312230482,45.5900312230482,3213.21253945405,0.0,1.0
2022-01-12,49.8523,49.8523,49.77,49.77,1172,46.0633950859499,46.0633950859499,45.9873501007521,45.9873501007521,1268.40185120921,0.0,1.0
2022-01-13,49.6449,49.95,49.39,49.95,6847,45.871758027262,46.1536696309538,45.6362310925487,46.1536696309538,7410.19409149271,0.0,1.0
2022-01-14,49.6449,49.6449,49.6449,49.6449,103,45.871758027262,45.871758027262,45.871758027262,45.871758027262,111.472176343471,0.0,1.0
2022-01-18,48.6006,48.6006,48.6006,48.6006,160,44.9068275528755,44.9068275528755,44.9068275528755,44.9068275528755,173.160662281121,0.0,1.0
2022-01-19,47.9766,48.57,47.9766,48.57,830,44.3302531815098,44.8785532327412,44.3302531815098,44.8785532327412,898.270935583314,0.0,1.0
2022-01-20,48.515,48.515,48.49,48.49,339,44.8277333762907,44.8277333762907,44.8046334415405,44.8046334415405,366.884153208125,0.0,1.0
2022-01-21,47.16,47.16,47.16,47.16,164,43.5757169128284,43.5757169128284,43.5757169128284,43.5757169128284,177.489678838149,0.0,1.0
2022-01-24,46.3548,46.3548,44.9083,45.0746,19124,42.8317142143931,42.8317142143931,41.495151989745,41.6488127557035,20697.0281591509,0.0,1.0
2022-01-25,46.49,46.51,46.49,46.51,206,42.9566386615223,42.9751186093225,42.9566386615223,42.9751186093225,222.944352686943,0.0,1.0
2022-01-26,45.9,46.7238,45.9,46.7238,1186,42.411480201417,43.1726692513065,42.411480201417,43.1726692513065,1283.55340915881,0.0,1.0
2022-01-27,45.48,46.4522,45.29,46.4522,1531,42.0234012976132,42.92171156018,41.8478417935114,42.92171156018,1656.93108720247,0.0,1.0
2022-01-28,46.2,46.2,45.16,45.4694,28948,42.6886794184197,42.6886794184197,41.7277221328102,42.0136069252791,31329.0928232118,0.0,1.0
2022-01-31,46.2,46.2,46.2,46.2,91,42.6886794184197,42.6886794184197,42.6886794184197,42.6886794184197,98.4851266723874,0.0,1.0
2022-02-01,47.31,47.31,47.08,47.08,4927,43.7143165213298,43.7143165213298,43.5017971216277,43.5017971216277,5332.26614411926,0.0,1.0
2022-02-02,47.31,47.31,47.31,47.31,11,43.7143165213298,43.7143165213298,43.7143165213298,43.7143165213298,11.904795531827,0.0,1.0
2022-02-03,47.2704,47.68,47.2704,47.5,503,43.6777262246854,44.0561955556331,43.6777262246854,43.8898760254315,544.373832046273,0.0,1.0
2022-02-04,47.2755,47.65,46.93,46.96,6181,43.6824386113745,44.0284756339329,43.3631975131263,43.3909174348266,6689.41283474754,0.0,1.0
2022-02-07,47.3632,47.3632,47.27,47.27,447,43.7634731824783,43.7634731824783,43.6773566257294,43.6773566257294,483.76760024788,0.0,1.0
2022-02-08,48.0505,48.0505,47.975,47.975,2012,44.3985365886315,44.3985365886315,44.3287747856858,44.3287747856858,2177.49532818509,0.0,1.0
2022-02-09,48.6669,48.7499,48.6258,48.6258,721,44.9680885798331,45.0447803632039,44.9301122871037,44.9301122871037,780.3052344043,0.0,1.0
2022-02-10,48.1187,48.9985,48.1187,48.92,1218,44.4615532106301,45.2744861143601,44.4615532106301,45.2019523192444,1318.18554161503,0.0,1.0
2022-02-11,47.5544,48.2151,47.5544,48.2151,428,43.940141483448,44.550626559027,43.940141483448,44.550626559027,463.204771601998,0.0,1.0
2022-02-14,47.1825,47.1899,47.1696,47.1696,983,43.5965068541036,43.6033444347897,43.5845872877725,43.5845872877725,1063.85581888964,0.0,1.0
2022-02-15,48.0129,48.0129,47.6001,47.6001,427,44.3637942867672,44.3637942867672,43.9823681641714,43.9823681641714,462.12251746274,0.0,1.0
2022-02-16,48.0129,48.0129,48.0129,48.0129,86,44.3637942867672,44.3637942867672,44.3637942867672,44.3637942867672,93.0738559761023,0.0,1.0
2022-02-17,47.1903,47.4367,47.185,47.4367,617,43.6037140337457,43.8313869906439,43.5988168475786,43.8313869906439,667.750803921571,0.0,1.0
2022-02-18,46.8366,46.8902,46.8366,46.89,223,43.2768961568995,43.326422417004,43.2768961568995,43.326237617526,241.342673054312,0.0,1.0
2022-02-22,46.3181,47.13,46.3181,47.0183,990,42.7978035101798,43.5479969911282,42.7978035101798,43.4447864826641,1071.43159786443,0.0,1.0
2022-02-23,45.5629,46.0084,45.5629,46.0084,1042,42.1000006812449,42.511641518494,42.1000006812449,42.511641518494,1127.7088131058,0.0,1.0
2022-02-24,46.0424,46.0424,44.93,44.93,875,42.5430574297543,42.5430574297543,41.5152027331082,41.5152027331082,946.972371849878,0.0,1.0
2022-02-25,47.2394,47.2394,47.01,47.01,823,43.6490823055951,43.6490823055951,43.4371173043271,43.4371173043271,890.695156608515,0.0,1.0
2022-02-28,47.2394,47.2394,47.2394,47.2394,56,43.6490823055951,43.6490823055951,43.6490823055951,43.6490823055951,60.6062317983923,0.0,1.0
2022-03-01,47.2394,47.2394,47.2394,47.2394,26,43.6490823055951,43.6490823055951,43.6490823055951,43.6490823055951,28.1386076206821,0.0,1.0
2022-03-02,47.5811,47.5811,46.8,46.92,576,43.9648122137612,43.9648122137612,43.2430778524251,43.3539575392262,623.378384212035,0.0,1.0
2022-03-03,47.3541,47.3541,47.08,47.08,331,43.7550648062292,43.7550648062292,43.5017971216277,43.5017971216277,358.226120094068,0.0,1.0
2022-03-04,46.7413,46.7413,46.54,46.54,244,43.1888392056316,43.1888392056316,43.0028385310228,43.0028385310228,264.070009978709,0.0,1.0
2022-03-07,45.405,46.39,45.405,46.39,717,41.9541014933625,42.8642389225214,41.9541014933625,42.8642389225214,775.976217847272,0.0,1.0
2022-03-08,45.2727,45.8199,45.245,45.8199,408,41.8318566386643,42.3374680104772,41.806261910961,42.3374680104772,441.559688816857,0.0,1.0
2022-03-09,46.2999,46.546,46.15,46.15,1132,42.7809867576816,43.0083825153628,42.6424795489192,42.6424795489192,1225.11168563893,0.0,1.0
2022-03-10,46.295,46.295,45.3101,45.3101,337,42.7764591704706,42.7764591704706,41.8664141410506,41.8664141410506,364.71964492961,0.0,1.0
2022-03-11,46.295,46.295,46.295,46.295,142,42.7764591704706,42.7764591704706,42.7764591704706,42.7764591704706,153.680087774494,0.0,1.0
2022-03-14,45.64,46.45,45.64,46.45,699,42.1712408800146,42.919678765922,42.1712408800146,42.919678765922,756.495643340646,0.0,1.0
2022-03-15,45.64,45.64,45.64,45.64,36,42.1712408800146,42.1712408800146,42.1712408800146,42.1712408800146,38.9611490132522,0.0,1.0
2022-03-16,46.9359,46.9359,46.17,46.17,472,43.3686490977274,43.3686490977274,42.6609594967194,42.6609594967194,510.823953729306,0.0,1.0
2022-03-17,47.7281,47.7281,47.2568,47.2568,5801,44.1006398300926,44.1006398300926,43.6651598601813,43.6651598601813,6278.15626182988,0.0,1.0
2022-03-18,48.035,48.035,47.4901,47.4901,456,44.3842146290864,44.3842146290864,43.8807284512704,43.8807284512704,493.507887501194,0.0,1.0
2022-03-21,48.0344,48.24,47.91,48.0,833,44.3836602306524,44.5736340940382,44.2687149553352,44.3518747204361,901.517698001084,0.0,1.0
2022-03-22,48.0344,48.0344,48.0344,48.0344,66,44.3836602306524,44.3836602306524,44.3836602306524,44.3836602306524,71.4287731909622,0.0,1.0
2022-03-23,47.77,47.77,47.77,47.77,285,44.139355320734,44.139355320734,44.139355320734,44.139355320734,308.442429688246,0.0,1.0
2022-03-24,48.3378,48.3378,47.945,47.945,237,44.6640010387811,44.6640010387811,44.3010548639855,44.3010548639855,256.49423100391,0.0,1.0
2022-03-25,48.3378,48.3378,48.3378,48.3378,64,44.7964098647694,44.7964098647694,44.7964098647694,44.7964098647694,69.0595342202414,0.1433,1.0
2022-03-28,48.397,48.397,48.0393,48.0393,579,44.8512726732546,44.8512726732546,44.519778980769,44.519778980769,624.772973648746,0.0,1.0
2022-03-29,49.1696,49.1696,48.7032,48.7032,440,45.5672693934512,45.5672693934512,45.1350394293046,45.1350394293046,474.784297764159,0.0,1.0
2022-03-30,49.1696,49.1696,49.1696,49.1696,0,45.5672693934512,45.5672693934512,45.5672693934512,45.5672693934512,0,0.0,1.0
2022-03-31,49.1696,49.1696,49.1696,49.1696,11,45.5672693934512,45.5672693934512,45.5672693934512,45.5672693934512,11.869607444104,0.0,1.0
2022-04-01,48.0656,48.0944,48.0656,48.09,431,44.5441521541332,44.570842169072,44.5441521541332,44.5667645279008,465.072800764438,0.0,1.0
2022-04-04,48.0365,48.0365,47.927,47.927,438,44.5171841182055,44.5171841182055,44.4157064572406,44.4157064572406,472.626187319777,0.0,1.0
2022-04-05,47.2933,47.2933,47.29,47.29,100,43.8284334549255,43.8284334549255,43.8253752240471,43.8253752240471,107.905522219127,0.0,1.0
2022-04-06,46.8542,46.93,46.85,46.93,887,43.4215034007729,43.491750037313,43.4176111069277,43.491750037313,957.121982083657,0.0,1.0
2022-04-07,46.8542,46.8542,46.8542,46.8542,0,43.4215034007729,43.4215034007729,43.4215034007729,43.4215034007729,0,0.0,1.0
2022-04-08,47.1961,47.4127,47.1961,47.4127,698,43.7383546545073,43.9390858085257,43.7383546545073,43.9390858085257,753.180545089508,0.0,1.0
2022-04-11,46.9029,47.35,46.9029,47.34,10982,43.466635474645,43.8809794218362,43.466635474645,43.871712055538,11850.1844501045,0.0,1.0
2022-04-12,46.9029,46.9029,46.9029,46.9029,0,43.466635474645,43.466635474645,43.466635474645,43.466635474645,0,0.0,1.0
2022-04-13,46.9029,46.9029,46.9029,46.9029,8,43.466635474645,43.466635474645,43.466635474645,43.466635474645,8.63244177753016,0.0,1.0
2022-04-14,47.3927,47.54,47.3927,47.54,1733,43.9205510759293,44.0570593815014,43.9205510759293,44.0570593815014,1870.00270005747,0.0,1.0
2022-04-18,47.3534,47.495,47.3534,47.495,205,43.8841303263775,44.0153562331596,43.8841303263775,44.0153562331596,221.206320549211,0.0,1.0
2022-04-19,48.1488,48.1518,48.1,48.1,336,44.621256641734,44.6240368516235,44.5760318941989,44.5760318941989,362.562554656267,0.0,1.0
2022-04-20,48.4889,48.58,48.4,48.58,820,44.9364397695348,45.0208654765111,44.854052883144,45.0208654765111,884.825282196841,0.0,1.0
2022-04-21,47.6841,48.715,47.6841,48.715,613,44.190602129858,45.1459749215364,44.190602129858,45.1459749215364,661.460851203249,0.0,1.0
2022-04-22,46.2841,46.58,46.2841,46.58,420,42.8931708481142,43.167392216877,42.8931708481142,43.167392216877,453.203193320334,0.0,1.0
2022-04-25,46.37,46.37,45.45,45.62,1991,42.9727775246155,42.9727775246155,42.1201798251838,42.2777250522527,2148.39894738282,0.0,1.0
2022-04-26,45.3386,45.795,45.3386,45.795,167,42.0169413646222,42.4399039624707,42.0169413646222,42.4399039624707,180.202222105942,0.0,1.0
2022-04-27,45.3537,45.3537,45.3537,45.3537,65,42.0309350877324,42.0309350877324,42.0309350877324,42.0309350877324,70.1385894424327,0.0,1.0
2022-04-28,46.1232,46.1232,45.96,45.96,1839,42.7440589243766,42.7440589243766,42.5928155063905,42.5928155063905,1984.38255360975,0.0,1.0
2022-04-29,44.75,45.55,44.75,45.55,300,41.4714641843119,42.2128534881655,41.4714641843119,42.2128534881655,323.716566657381,0.0,1.0
2022-05-02,45.2059,45.2059,44.77,44.93,462,41.8939634138455,41.8939634138455,41.4899989169082,41.638276777679,498.523512652367,0.0,1.0
2022-05-03,45.8543,45.8543,45.42,45.42,122,42.4948594446188,42.4948594446188,42.0923777262893,42.0923777262893,131.644737107335,0.0,1.0
2022-05-04,47.2504,47.2504,45.76,45.88,637,43.7886764535064,43.7886764535064,42.4074681804271,42.5186765760051,687.358176535839,0.0,1.0
2022-05-05,45.7053,45.82,45.57,45.82,332,42.3567756867761,42.4630723782161,42.2313882207619,42.4630723782161,358.246333767502,0.0,1.0
2022-05-06,45.3226,45.4,45.01,45.4,3446,42.0021135785451,42.073842993693,41.7124157080643,42.073842993693,3718.42429567112,0.0,1.0
2022-05-09,44.6701,45.015,44.6,45.0,3090,41.3974179275895,41.7170493912134,41.3324536898393,41.7031483417662,3334.28063657103,0.0,1.0
2022-05-10,44.2995,44.2995,44.18,44.22,503,41.0539693325793,41.0539693325793,40.9432243053162,40.9802937705089,542.76477676221,0.0,1.0
2022-05-11,43.69,43.69,43.69,43.69,161,40.4891233567058,40.4891233567058,40.4891233567058,40.4891233567058,173.727890772795,0.0,1.0
2022-05-12,43.8594,43.8594,43.8594,43.8594,2,40.6461125417969,40.6461125417969,40.6461125417969,40.6461125417969,2.15811044438254,0.0,1.0
2022-05-13,44.4046,44.44,44.4046,44.44,166,41.1513693523731,41.1841758290686,41.1513693523731,41.1841758290686,179.123166883751,0.0,1.0
2022-05-16,44.2795,44.475,43.9268,43.9268,9008,41.035434599983,41.2166116111122,40.7085745906465,40.7085745906465,9720.12944149896,0.0,1.0
2022-05-17,45.5736,45.6204,45.1192,45.1192,1454,42.2347244726292,42.2780957469046,41.8136153480403,41.8136153480403,1568.94629306611,0.0,1.0
2022-05-18,43.6944,44.625,43.6944,44.625,744,40.493200997877,41.3556221055848,40.493200997877,41.3556221055848,802.817085310306,0.0,1.0
2022-05-19,43.3885,43.6172,43.3885,43.4548,7750,40.209712262816,40.4216569300552,40.209712262816,40.2711549013729,8362.67797198235,0.0,1.0
2022-05-20,43.1666,43.1666,42.29,43.05,7873,40.0040694046596,40.0040694046596,39.191692074962,39.8960119136229,8495.40176431188,0.0,1.0
2022-05-23,43.8295,43.8295,43.8295,43.8295,157,40.6184031165653,40.6184031165653,40.6184031165653,40.6184031165653,169.41166988403,0.0,1.0
2022-05-24,43.6409,43.6409,43.25,43.25,1873,40.4436205881818,40.4436205881818,40.0813592395864,40.0813592395864,2021.07043116425,0.0,1.0
2022-05-25,44.558,44.558,44.558,44.558,1,41.293530751387,41.293530751387,41.293530751387,41.293530751387,1.07905522219127,0.0,1.0
2022-05-26,45.6467,45.85,45.6467,45.82,4124,42.3024689202688,42.4908744771106,42.3024689202688,42.4630723782161,4450.0237363168,0.0,1.0
2022-05-27,46.4294,46.4294,46.0291,46.0291,217,43.0278256804266,43.0278256804266,42.6568530075109,42.6568530075109,234.154983215506,0.0,1.0
2022-05-31,46.064,46.064,46.064,46.064,3,42.6891961158915,42.6891961158915,42.6891961158915,42.6891961158915,3.23716566657381,0.0,1.0
2022-06-01,45.6051,45.81,45.2,45.2,877,42.2639166764684,42.4538050119179,41.8884956677296,41.8884956677296,946.331429861745,0.0,1.0
2022-06-02,46.31,46.31,46.31,46.31,877,42.9171733268265,42.9171733268265,42.9171733268265,42.9171733268265,946.331429861744,0.0,1.0
2022-06-03,45.913,45.913,45.913,45.913,28,42.5492588847891,42.5492588847891,42.5492588847891,42.5492588847891,30.2135462213556,0.0,1.0
2022-06-06,46.1315,46.1315,45.98,45.98,1533,42.7517508384041,42.7517508384041,42.6113502389868,42.6113502389868,1654.19165561922,0.0,1.0
2022-06-07,46.47,46.47,46.08,46.08,674,43.0654511875972,43.0654511875972,42.7040239019685,42.7040239019685,727.283219756916,0.0,1.0
2022-06-08,45.6653,46.1046,45.51,46.1046,3778,42.3197062215834,42.726821623062,42.1757840229728,42.726821623062,4076.67062943862,0.0,1.0
2022-06-09,44.8122,44.8122,44.8122,44.8122,106,41.5291072026865,41.5291072026865,41.5291072026865,41.5291072026865,114.379853552275,0.0,1.0
2022-06-10,43.2861,43.4235,43.23,43.3878,1476,40.1148144319227,40.2421480448596,40.06282450699,40.2090635471751,1592.68550795432,0.0,1.0
2022-06-13,41.7342,42.159,41.7342,42.159,373,38.6766118561097,39.070289576456,38.6766118561097,39.070289576456,402.487597877344,0.0,1.0
2022-06-14,41.7369,42.01,41.6,42.01,849,38.6791140450102,38.9322058186132,38.5522438003883,38.9322058186132,916.117883640389,0.0,1.0
2022-06-15,41.9427,42.27,41.9427,42.27,191,38.8698364434266,39.1731573423657,38.8698364434266,39.1731573423657,206.099547438533,0.0,1.0
2022-06-16,40.1361,41.03,40.09,41.03,719,37.1955940479991,38.0240039213926,37.1528714893646,38.0240039213926,775.840704755524,0.0,1.0
2022-06-17,40.4157,40.6399,40.4157,40.6399,486,37.454709609696,37.6624839621009,37.454709609696,37.6624839621009,524.420837984957,0.0,1.0
2022-06-21,41.0282,41.0282,40.94,40.94,1753,38.0223357954589,38.0223357954589,37.940597624709,37.940597624709,1891.5838045013,0.0,1.0
2022-06-22,40.9721,41.05,40.5306,40.5306,978,37.9703458705262,38.0425386539889,37.5611916484619,37.5611916484619,1055.31600730306,0.0,1.0
2022-06-23,40.7303,40.88,40.2547,40.88,603,37.7462609534364,37.88499342692,37.3055050122954,37.88499342692,650.670298981336,0.0,1.0
2022-06-24,42.1267,42.1267,40.93,40.93,2600,39.2549881867785,39.2549881867785,38.1398653700585,38.1398653700585,2790.20387113225,0.2316,1.0
2022-06-27,41.9373,41.9373,41.9373,41.9373,14,39.0784992910764,39.0784992910764,39.0784992910764,39.0784992910764,15.0241746907121,0.0,1.0
2022-06-28,41.4889,42.39,41.4889,42.32,1540,38.6606660237435,39.5003394340772,38.6606660237435,39.4351112255284,1652.65921597833,0.0,1.0
2022-06-29,41.188,41.188,41.075,41.075,9847,38.3802779101386,38.3802779101386,38.2749809449097,38.2749809449097,10567.3605842458,0.0,1.0
2022-06-30,40.7877,40.7877,40.5,40.5,408,38.0072657403942,38.0072657403942,37.7391778032585,37.7391778032585,437.847376700753,0.0,1.0
2022-07-01,41.3265,41.3265,40.81,40.81,332,38.5093365799102,38.5093365799102,38.0280455839748,38.0280455839748,356.287571236887,0.0,1.0
2022-07-05,41.287,41.287,40.9301,40.9301,257,38.4725292336576,38.4725292336576,38.1399585532136,38.1399585532136,275.800921108072,0.0,1.0
2022-07-06,41.2487,41.2487,41.2487,41.2487,27,38.4368400852659,38.4368400852659,38.4368400852659,38.4368400852659,28.9751940463733,0.0,1.0
2022-07-07,41.9456,41.9456,41.9456,41.9456,28,39.0862334929472,39.0862334929472,39.0862334929472,39.0862334929472,30.0483493814241,0.0,1.0
2022-07-08,41.7555,41.7555,41.71,41.71,803,38.9090923151595,38.9090923151595,38.8666939796028,38.8666939796028,861.743734045844,0.0,1.0
2022-07-11,41.52,41.635,41.405,41.405,9432,38.6896459849702,38.7968066133004,38.58248535664,38.58248535664,10122.0011201997,0.0,1.0
2022-07-12,41.455,41.75,41.455,41.75,190,38.6290769341748,38.9039672416307,38.6290769341748,38.9039672416307,203.899513659664,0.0,1.0
2022-07-13,41.1408,41.1408,41.1408,41.1408,61,38.3362954609456,38.3362954609456,38.3362954609456,38.3362954609456,65.4624754381027,0.0,1.0
2022-07-14,40.5759,40.5759,40.5007,40.5007,535,37.8099038179565,37.8099038179565,37.739830085344,37.739830085344,574.138104252211,0.0,1.0
2022-07-15,41.3576,41.3576,41.1941,41.1941,294,38.5383165411369,38.5383165411369,38.3859620825978,38.3859620825978,315.507668504954,0.0,1.0
2022-07-18,41.3511,41.3511,41.2023,41.2023,417,38.5322596360574,38.5322596360574,38.3936031013135,38.3936031013135,447.50577471621,0.0,1.0
2022-07-19,42.6657,42.729,42.6657,42.729,2020,39.7572453926046,39.8162303297638,39.7572453926046,39.8162303297638,2167.77377680275,0.0,1.0
2022-07-20,43.01,43.01,42.563,42.79,2363,40.0780749955098,40.0780749955098,39.6615462923479,39.8730720543563,2535.86605672519,0.0,1.0
2022-07-21,43.2791,43.3,42.59,43.3,825,40.3288308658026,40.3483061452122,39.6867057442168,40.3483061452122,885.353151416962,0.0,1.0
2022-07-22,42.9815,43.0099,42.895,42.9248,817,40.0515177963149,40.0779818123548,39.9709143671796,39.9986829473904,876.767908736557,0.0,1.0
2022-07-25,43.3799,43.3799,43.3799,43.3799,817,40.4227594861129,40.4227594861129,40.4227594861129,40.4227594861129,876.767908736556,0.0,1.0
2022-07-26,42.765,42.9584,42.685,42.9584,1871,39.8497762655889,40.0299924874938,39.7752297415331,40.0299924874938,2007.87363188017,0.0,1.0
2022-07-27,43.5559,43.63,43.5559,43.63,250,40.5867618390357,40.6558105569424,40.5867618390357,40.6558105569424,268.288833762716,0.0,1.0
2022-07-28,43.6641,43.6641,43.5621,43.62,453,40.6875860128212,40.6875860128212,40.5925391946501,40.6464922414355,486.139366778042,0.0,1.0
2022-07-29,44.2405,44.35,44.0,44.0,1229,41.2246937186434,41.3267292734448,41.0005882307006,41.0005882307006,1318.90790677751,0.0,1.0
2022-08-01,44.1063,44.15,44.1063,44.14,572,41.0996419245398,41.1403629633053,41.0996419245398,41.1310446477983,613.844851649093,0.0,1.0
2022-08-02,43.6139,43.75,43.6139,43.68,10195,40.6408080689762,40.7676303430262,40.6408080689762,40.7024021344773,10940.8186408436,0.0,1.0
2022-08-03,43.9401,44.0748,43.49,43.49,2890,40.9447715208138,41.0702892306928,40.5253541398448,40.5253541398448,3101.418918297,0.0,1.0
2022-08-04,43.9279,44.15,43.81,44.05,1977,40.9334031758953,41.1403629633053,40.823540236068,41.0471798082355,2121.62809739556,0.0,1.0
2022-08-05,44.103,44.103,44.103,44.103,106,41.0965668804225,41.0965668804225,41.0965668804225,41.0965668804225,113.754465515391,0.0,1.0
2022-08-08,44.245,44.37,44.245,44.37,168,41.2288869606215,41.3453659044588,41.2288869606215,41.3453659044588,180.290096288545,0.0,1.0
2022-08-09,43.9856,43.9856,43.8,43.92,899,40.9871698563705,40.9871698563705,40.814221920561,40.9260417066448,964.766646210728,0.0,1.0
2022-08-10,45.1331,45.1331,44.9863,44.9863,636,42.0564465607962,42.0564465607962,41.9196536891538,41.9196536891538,682.526793092349,0.0,1.0
2022-08-11,45.5816,45.83,45.44,45.8,1858,42.4743730112841,42.7058399684775,42.3424256637053,42.6778850219565,1993.92261252451,0.0,1.0
2022-08-12,46.2929,46.2929,46.2929,46.2929,88,43.1371847932954,43.1371847932954,43.1371847932954,43.1371847932954,94.4376694844761,0.0,1.0
2022-08-15,46.28,46.28,46.1648,46.1648,387,43.1251641662914,43.1251641662914,43.0178171716511,43.0178171716511,415.311114664685,0.0,1.0
2022-08-16,46.725,46.725,46.44,46.44,310,43.5398292063519,43.5398292063519,43.2742572144031,43.2742572144031,332.678153865768,0.0,1.0
2022-08-17,46.28,46.28,46.28,46.28,97,43.1251641662914,43.1251641662914,43.1251641662914,43.1251641662914,104.096067499934,0.0,1.0
2022-08-18,46.5871,46.5871,46.415,46.5178,560,43.4113296355107,43.4113296355107,43.2509614256356,43.3467537090474,600.966987628484,0.0,1.0
2022-08-19,45.9399,45.9399,45.9399,45.9399,40,42.8082482558991,42.8082482558991,42.8082482558991,42.8082482558991,42.9262134020346,0.0,1.0
2022-08-22,44.81,45.1799,44.81,45.1799,232,41.7553717867658,42.1000562773689,41.7553717867658,42.1000562773689,248.9720377318,0.0,1.0
2022-08-23,44.964,44.99,44.8621,44.9124,771,41.8988738455732,41.9231014658914,41.8039202105571,41.8507913375572,827.402763324216,0.0,1.0
2022-08-24,44.9979,44.9979,44.8817,44.8817,334,41.9304629351419,41.9304629351419,41.8221841089508,41.8221841089508,358.433881906988,0.0,1.0
2022-08-25,45.7878,45.7878,45.7878,45.7878,99,42.666516677038,42.666516677038,42.666516677038,42.666516677038,106.242378170036,0.0,1.0
2022-08-26,44.3686,44.792,44.3686,44.792,278,41.3440613402878,41.7385988188532,41.3440613402878,41.7385988188532,298.33718314414,0.0,1.0
2022-08-29,44.12,44.12,44.12,44.12,12,41.1124080167843,41.1124080167843,41.1124080167843,41.1124080167843,12.8778640206104,0.0,1.0
2022-08-30,43.6214,43.6796,43.6214,43.6796,752,40.6477968056064,40.702029401857,40.6477968056064,40.702029401857,807.01281195825,0.0,1.0
2022-08-31,43.2038,43.2038,43.2038,43.2038,752,40.2586639500351,40.2586639500351,40.2586639500351,40.2586639500351,807.012811958249,0.0,1.0
2022-09-01,43.082,43.082,43.082,43.082,61,40.1451668671601,40.1451668671601,40.1451668671601,40.1451668671601,65.4624754381026,0.0,1.0
2022-09-02,42.8076,42.8076,42.8076,42.8076,52,39.8894722896486,39.8894722896486,39.8894722896486,39.8894722896486,55.8040774226449,0.0,1.0
2022-09-06,42.55,42.79,42.55,42.79,219,39.6494324821889,39.8730720543563,39.6494324821889,39.8730720543563,235.021018376139,0.0,1.0
2022-09-07,43.4519,43.4519,42.7545,42.7545,341,40.4898513577632,40.4898513577632,39.8399920343066,39.8399920343066,365.945969252344,0.0,1.0
2022-09-08,43.9723,43.9723,43.81,43.81,458,40.9747764967463,40.9747764967463,40.823540236068,40.823540236068,491.505143453295,0.0,1.0
2022-09-09,44.5776,44.5776,44.3916,44.455,2514,41.5388141343836,41.5388141343836,41.3654934659538,41.4245715862681,2697.91251231787,0.0,1.0
2022-09-12,44.945,45.1706,44.9173,45.1706,585,41.88116904611,42.0913902439474,41.8553573121556,42.0913902439474,627.795871004755,0.0,1.0
2022-09-13,43.1197,43.93,43.1197,43.84,905,40.1802969166214,40.9353600221518,40.1802969166214,40.851495182589,971.205578221031,0.0,1.0
2022-09-14,42.8956,42.965,42.8,42.965,1708,39.97147346611,40.0361425757284,39.8823903698633,40.0361425757284,1832.94931226688,0.0,1.0
2022-09-15,42.7923,42.7923,42.53,42.695,1560,39.8752152669229,39.8752152669229,39.6307958511749,39.78454805704,1674.12232267935,0.0,1.0
2022-09-16,42.2724,42.2724,42.22,42.22,607,39.3907560437152,39.3907560437152,39.3419280704586,39.3419280704586,651.405288375874,0.0,1.0
2022-09-19,42.8599,42.8599,42.47,42.7059,766,39.9382070797501,39.9382070797501,39.5748859581331,39.7947050209427,822.036986648962,0.0,1.0
2022-09-20,42.1487,42.27,41.92,42.1783,335,39.2754884808939,39.3885196479935,39.0623786052493,39.3030706947945,359.507037242039,0.0,1.0
2022-09-21,41.7107,41.7107,41.7107,41.7107,73,38.8673462616883,38.8673462616883,38.8673462616883,38.8673462616883,78.340339458713,0.0,1.0
2022-09-22,41.0543,41.92,41.0543,41.92,372,38.2556920318103,39.0623786052493,38.2556920318103,39.0623786052493,399.213784638921,0.0,1.0
2022-09-23,39.8852,39.8907,39.47,39.803,1197,37.3787453594486,37.383899729979,36.9896372423214,37.3017109489769,1277.26556739368,0.228,1.0
2022-09-26,39.3405,39.8492,39.25,39.8492,1036,36.8682752452887,37.3450076614318,36.7834624211075,37.3450076614318,1105.46961388459,0.0,1.0
2022-09-27,39.1883,39.1883,39.11,39.11,425,36.7256397553398,36.7256397553398,36.6522602621533,36.6522602621533,453.498635039527,0.0,1.0
2022-09-28,40.1307,40.1489,39.17,39.17,1836,37.6088177167577,37.6258739974218,36.7084897588479,36.7084897588479,1959.11410337076,0.0,1.0
2022-09-29,39.4258,39.46,39.2197,39.2689,5958,36.948214846423,36.9802656595389,36.7550665252767,36.8011747125664,6357.51733544823,0.0,1.0
2022-09-30,39.12,39.8334,39.12,39.8334,949,36.6616318449357,37.3302005606355,36.6616318449357,37.3302005606355,1012.63577565297,0.0,1.0
2022-10-03,40.2362,40.4692,40.13,40.13,848,37.7076879151125,37.9260457939436,37.6081617059629,37.6081617059629,904.863158855339,0.0,1.0
2022-10-04,41.6751,41.6751,41.6751,41.6751,512,39.0561649616789,39.0561649616789,39.0561649616789,39.0561649616789,546.332473271148,0.0,1.0
2022-10-05,41.5327,41.5327,41.5327,41.5327,512,38.9227136228569,38.9227136228569,38.9227136228569,38.9227136228569,546.332473271148,0.0,1.0
2022-10-06,41.0987,41.1692,41.0987,41.1692,115,38.5159869300986,38.5820565887149,38.5159869300986,38.5820565887149,122.711395363637,0.0,1.0
2022-10-07,40.2014,40.2014,40.2014,40.2014,129,37.6750748070296,37.6750748070296,37.6750748070296,37.6750748070296,137.650173929645,0.0,1.0
2022-10-10,40.1587,40.1587,39.8939,39.9057,3282,37.6350581485486,37.6350581485486,37.3868986364693,37.3979571041526,3502.076518117,0.0,1.0
2022-10-11,39.9651,39.9651,39.9651,39.9651,92,37.4536243058804,37.4536243058804,37.4536243058804,37.4536243058804,98.1691162909093,0.0,1.0
2022-10-12,39.6793,39.855,39.6793,39.855,338,37.185784469958,37.3504431794456,37.185784469958,37.3504431794456,360.664796807906,0.0,1.0
2022-10-13,40.8457,40.8457,40.4298,40.4298,637,38.2788858857027,38.2788858857027,37.8891217577807,37.8891217577807,679.714424753362,0.0,1.0
2022-10-14,39.9214,40.6,39.9214,40.6,556,37.4126704891211,38.048626096738,37.4126704891211,38.048626096738,593.282920192887,0.0,1.0
2022-10-17,40.7363,40.93,39.95,39.95,3598,38.1763607700627,38.3578883285588,37.4394732158789,37.4394732158789,3839.26609146405,0.0,1.0
2022-10-18,41.2912,41.2912,41.2912,41.2912,11,38.6963898986608,38.6963898986608,38.6963898986608,38.6963898986608,11.7376117304348,0.0,1.0
2022-10-19,40.63,40.63,40.42,40.58,455,38.0767408450853,38.0767408450853,37.8799376066539,38.0298829311731,485.510303395259,0.0,1.0
2022-10-20,39.6109,39.8431,39.6109,39.8431,281,37.1216828437261,37.3392909959345,37.1216828437261,37.3392909959345,299.842626932016,0.0,1.0
2022-10-21,40.4519,40.4519,39.51,39.51,540,37.9098329557299,37.9098329557299,37.0271235734512,37.0271235734512,576.210030403164,0.0,1.0
2022-10-24,40.9149,40.9149,40.6555,40.6555,2210,38.3437372385573,38.3437372385573,38.1006383811806,38.1006383811806,2358.19290220554,0.0,1.0
2022-10-25,41.5442,41.5442,41.5442,41.5442,47,38.9334909430567,38.9334909430567,38.9334909430567,38.9334909430567,50.1516137573124,0.0,1.0
2022-10-26,41.62,42.1343,41.62,42.12,1116,39.0045275405476,39.4865080430489,39.0045275405476,39.47310667967,1190.83406283321,0.0,1.0
2022-10-27,41.9092,42.2,41.9092,42.2,231,39.275553714616,39.5480793419296,39.275553714616,39.5480793419296,246.489846339131,0.0,1.0
2022-10-28,42.8178,42.8178,42.3926,42.3926,1519,40.1270557262292,40.1270557262292,39.7285760263196,39.7285760263196,1620.85747441186,0.0,1.0
2022-10-31,42.7148,42.8148,42.58,42.65,6424,40.03052842357,40.1242442513945,39.9041994876626,39.9698005671398,6854.76525057394,0.0,1.0
2022-11-01,42.9976,43.0263,42.9332,43.0263,397,40.2955567846577,40.3224532272433,40.2352037915387,40.3224532272433,423.621077907511,0.0,1.0
2022-11-02,41.9206,42.55,41.9206,42.55,1065,39.286237318988,39.8760847393153,39.286237318988,39.8760847393153,1136.41422662846,0.0,1.0
2022-11-03,41.838,42.19,41.838,41.8759,7357,39.208828045205,39.5387077591472,39.208828045205,39.2443463439505,7850.32813643718,0.0,1.0
2022-11-04,42.6614,42.7914,42.188,42.466,2920,39.9804841715118,40.1023147476836,39.5368334425907,39.7973634439427,3115.80238662451,0.0,1.0
2022-11-07,43.1159,43.146,43.1159,43.146,194,40.406422608974,40.4346310731492,40.406422608974,40.4346310731492,207.008788700396,0.0,1.0
2022-11-08,43.3153,43.515,43.3153,43.3532,1225,40.593291969656,40.7804424778215,40.593291969656,40.6288102684015,1307.1431245257,0.0,1.0
2022-11-09,42.3927,43.0903,42.3927,43.02,1471,39.7286697421474,40.3824313570509,39.7286697421474,40.3165491300903,1569.63880504269,0.0,1.0
2022-11-10,44.7073,44.7073,44.3434,44.3434,295,41.8978162929728,41.8978162929728,41.5567843955195,41.5567843955195,314.781405498024,0.0,1.0
2022-11-11,45.2863,45.2863,45.2077,45.2488,4579,42.4404309360765,42.4404309360765,42.3667702954064,42.4052875006423,4886.04764669645,0.0,1.0
2022-11-14,44.7629,45.2656,44.7629,45.2656,2779,41.9499222932432,42.4210317597168,41.9499222932432,42.4210317597168,2965.34754535258,0.0,1.0
2022-11-15,45.0924,45.46,45.0924,45.46,454,42.2587159459248,42.6032153290076,42.2587159459248,42.6032153290076,484.443247783401,0.0,1.0
2022-11-16,44.2498,44.53,44.2498,44.53,470,41.4690663806758,41.73165813024,41.4690663806758,41.73165813024,501.516137573124,0.0,1.0
2022-11-17,44.0978,44.0978,43.9363,43.9415,494,41.3266183223826,41.3266183223826,41.175267260446,41.1801404834929,527.125472257709,0.0,1.0
2022-11-18,44.3163,44.3163,43.99,44.2563,8625,41.5313874061791,41.5313874061791,41.2255926599878,41.4751579094844,9203.35465227274,0.0,1.0
2022-11-21,44.2538,44.3675,43.9472,43.9472,2967,41.4728150137887,41.5793699100252,41.1854822856789,41.1854822856789,3165.95400038183,0.0,1.0
2022-11-22,44.9662,44.9662,44.62,44.62,560,42.1404465712103,42.1404465712103,41.816002375282,41.816002375282,597.551142640318,0.0,1.0
2022-11-23,45.0968,45.0968,45.0,45.0,1126,42.2628394423491,42.2628394423491,42.172122521015,42.172122521015,1201.50461895178,0.0,1.0
2022-11-25,45.2528,45.2528,45.2528,45.2528,1126,42.4090361337553,42.4090361337553,42.4090361337553,42.4090361337553,1201.50461895178,0.0,1.0
2022-11-28,44.3588,44.685,44.3456,44.685,1213,41.5712166330045,41.8769176633679,41.5588461437316,41.8769176633679,1294.3384571834,0.0,1.0
2022-11-29,44.5651,44.69,44.5651,44.68,307,41.7645523858063,41.8816034547591,41.7645523858063,41.8722318719767,327.586072840318,0.0,1.0
2022-11-30,45.09,45.09,43.9765,43.9765,1624,42.256466766057,42.256466766057,41.2129410232315,41.2129410232315,1732.89831365692,0.0,1.0
2022-12-01,45.1211,45.9,44.9648,45.9,1394,42.2856123885104,43.0155649714353,42.1391345496208,43.0155649714353,1487.47552292965,0.0,1.0
2022-12-02,44.9375,45.0,44.7965,45.0,3875,42.1135501286247,42.172122521015,41.9814108113922,42.172122521015,4134.84049594863,0.0,1.0
2022-12-05,43.9266,44.6,43.91,44.6,3356,41.1661768251471,41.7972592097171,41.1506199977282,41.7972592097171,3581.03863339447,0.0,1.0
2022-12-06,43.3414,43.49,43.2375,43.26,850,40.6177518007182,40.7570135208654,40.5203810556086,40.5414671168691,906.997270079054,0.0,1.0
2022-12-07,43.3413,43.71,43.19,43.26,16058,40.6176580848904,40.9631883420792,40.475866037392,40.5414671168691,17134.7790152111,0.0,1.0
2022-12-08,43.441,43.642,43.39,43.642,1591,40.7110927652314,40.8994615791586,40.6632976930409,40.8994615791586,1697.68547846562,0.0,1.0
2022-12-09,43.2256,43.63,43.2256,43.629,5167,40.5092288720975,40.8882156798197,40.5092288720975,40.8872785215414,5513.47634646879,0.0,1.0
2022-12-12,43.835,43.835,43.835,43.835,479,41.0803331268598,41.0803331268598,41.0803331268598,41.0803331268598,511.119638079844,0.0,1.0
2022-12-13,43.9733,43.9733,43.8933,43.8933,1315,41.2099421167411,41.2099421167411,41.1349694544815,41.1349694544815,1403.17812959289,0.0,1.0
2022-12-14,43.6938,44.39,43.5906,44.39,2448,40.9480063779717,41.6004559712857,40.8512916436568,41.6004559712857,2612.15213782767,0.0,1.0
2022-12-15,42.9381,43.12,42.86,42.86,1773,40.2397958671021,40.4102649579148,40.1666038055712,40.1666038055712,1891.88959982372,0.0,1.0
2022-12-16,42.4032,42.4032,42.2457,42.3235,1344,39.738509904069,39.738509904069,39.5909074752454,39.6638183892929,1434.12274233676,0.0,1.0
2022-12-19,42.2269,42.2269,42.15,42.15,1298,39.5732888996144,39.5732888996144,39.5012214280174,39.5012214280174,1385.03818419131,0.0,1.0
2022-12-20,42.3207,42.4564,42.3207,42.4564,687,39.6611943461138,39.7883667244716,39.6611943461138,39.7883667244716,733.067205346247,0.0,1.0
2022-12-21,42.975,43.06,42.88,42.9129,4216,40.2743770075693,40.3540354612201,40.1853469711361,40.2161794784903,4498.70645959211,0.0,1.0
2022-12-22,42.4708,42.59,42.02,42.59,951,39.8018618036783,39.9135710704451,39.3793908518456,39.9135710704451,1014.76988687668,0.0,1.0
2022-12-23,42.5415,42.5415,42.4423,42.489,1576,40.2238641763719,40.2238641763719,40.1300685338512,40.1742243454008,1666.80664259461,0.3796,1.0
2022-12-27,42.6762,42.745,42.6762,42.7294,423,40.3512257998351,40.416277616422,40.3512257998351,40.4015274952192,447.372595061877,0.0,1.0
2022-12-28,42.08,42.4016,42.08,42.4016,1268,39.7875064241207,40.0915858458412,39.7875064241207,40.0915858458412,1341.06016675759,0.0,1.0
2022-12-29,42.7074,42.7074,42.6016,42.6016,1113,40.3807260422408,40.3807260422408,40.2806899638265,40.2806899638265,1177.12931041104,0.0,1.0
2022-12-30,42.5266,42.5266,42.1792,42.1792,596,40.209775919582,40.209775919582,39.8813020666415,39.8813020666415,630.340583113189,0.0,1.0
2023-01-03,42.3278,42.3278,42.06,42.2077,1671,40.0218064263046,40.0218064263046,39.7685960123222,39.9082494034544,1767.28039325862,0.0,1.0
2023-01-04,42.9,43.08,42.8072,42.81,3236,40.5628333078607,40.7330270140475,40.4750889971155,40.4777364547673,3422.45323314476,0.0,1.0
2023-01-05,42.7171,42.7171,42.57,42.6,1259,40.3898975919631,40.3898975919631,40.2508115131848,40.2791771308827,1331.54160090521,0.0,1.0
2023-01-06,43.87,43.97,43.6284,43.6284,1536,41.4799882800897,41.5745403390824,41.2515505055634,41.2515505055634,1624.50190547292,0.0,1.0
2023-01-09,43.75,44.31,43.75,44.31,557,41.3665258092985,41.8960173396575,41.3665258092985,41.8960173396575,589.093464419541,0.0,1.0
2023-01-10,43.97,43.97,43.66,43.7542,2436,41.5745403390824,41.5745403390824,41.2814289562051,41.3704969957762,2576.35849071095,0.0,1.0
2023-01-11,44.37,44.37,43.96,44.1302,5349,41.9527485750531,41.9527485750531,41.5650851331831,41.7260127375887,5657.20097159807,0.0,1.0
2023-01-12,44.715,44.7679,44.5,44.5,6847,42.2789531785779,42.328971217785,42.0756662517436,42.0756662517436,7241.51337680538,0.0,1.0
2023-01-13,44.86,44.86,44.12,44.12,439,42.4160536641173,42.4160536641173,41.7163684275714,41.7163684275714,464.294489910553,0.0,1.0
2023-01-17,44.5335,47.13,44.5335,44.96,64405,42.1073411915062,44.5623854032512,42.1073411915062,42.51060572311,68115.9148580619,0.0,1.0
2023-01-18,43.86,44.157,43.86,44.157,386,41.4705330741905,41.7513526893987,41.4705330741905,41.7513526893987,408.240713224313,0.0,1.0
2023-01-19,43.435,43.53,43.435,43.53,690,41.0686868234716,41.1585112795146,41.0686868234716,41.1585112795146,729.756715349161,0.0,1.0
2023-01-20,44.1692,44.1692,43.805,43.805,419,41.7628880405958,41.7628880405958,41.4185294417445,41.4185294417445,443.142121349709,0.0,1.0
2023-01-23,44.75,44.8704,44.61,44.61,1165,42.3120463992253,42.4258870782525,42.1796735166356,42.1796735166356,1232.12546866924,0.0,1.0
2023-01-24,44.84,44.91,44.7529,44.7529,26535,42.3971432523187,42.4633296936136,42.3147884089361,42.3147884089361,28063.9049881015,0.0,1.0
2023-01-25,44.6531,44.6531,44.6,44.6,163,42.2204254540614,42.2204254540614,42.1702183107363,42.1702183107363,172.391803770889,0.0,1.0
2023-01-26,45.17,45.17,44.74,44.74,1376,42.7091650469946,42.7091650469946,42.3025911933261,42.3025911933261,1455.28295698615,0.0,1.0
2023-01-27,45.2,45.41,45.158,45.3824,1550,42.7375306646924,42.936089988577,42.6978187999155,42.909993620295,1639.30856346551,0.0,1.0
2023-01-30,44.98,45.34,44.57,45.34,9322,42.5295161349085,42.8699035472822,42.1418526930385,42.8699035472822,9859.11898620998,0.0,1.0
2023-01-31,45.53,45.53,44.89,44.89,1615,43.0495524593683,43.0495524593683,42.4444192818151,42.4444192818151,1708.05376128825,0.0,1.0
2023-02-01,45.94,45.94,45.2099,45.31,1156,43.4372159012382,43.4372159012382,42.7468913185327,42.8415379295843,1222.60690281686,0.0,1.0
2023-02-02,46.06,46.1,45.9601,46.09,2584,43.5506783720295,43.5884991956265,43.4562208650958,43.5790439897273,2732.88601806121,0.0,1.0
2023-02-03,45.8968,46.0,45.86,46.0,1042,43.3963694117534,43.4939471366339,43.3615742540441,43.4939471366339,1102.03840202004,0.0,1.0
2023-02-06,45.435,45.5156,45.4056,45.5156,1177,42.9597280033252,43.0359369628733,42.9319296979814,43.0359369628733,1244.81688980574,0.0,1.0
2023-02-07,46.0528,46.0528,45.3538,45.3538,1370,43.543870623782,43.543870623782,42.8829517314231,42.8829517314231,1448.9372464179,0.0,1.0
2023-02-08,45.5631,45.8899,45.46,45.8799,3281,43.0808491908948,43.3898453196829,42.9833660180734,43.3803901137836,3470.04606240667,0.0,1.0
2023-02-09,45.107,45.5809,45.107,45.5809,843,42.6495972498292,43.0976794573955,42.6495972498292,43.0976794573955,891.572334839628,0.0,1.0
2023-02-10,45.5484,45.66,45.0645,45.0645,272,43.0669500382229,43.1724701360587,42.6094126247573,42.6094126247573,287.672212427496,0.0,1.0
2023-02-13,46.04,46.04,45.6326,45.6326,2585,43.5317679602309,43.5317679602309,43.1465628718947,43.1465628718947,2733.94363648925,0.0,1.0
2023-02-14,45.8038,45.8038,45.55,45.77,1406,43.3084359968902,43.3084359968902,43.0684628711668,43.2764774009507,1487.01150982742,0.0,1.0
2023-02-15,46.04,46.04,45.7764,45.82,1558,43.5317679602309,43.5317679602309,43.2825287327262,43.323753430447,1647.76951088985,0.0,1.0
2023-02-16,45.61,45.9899,45.58,45.58,1572,43.1251941065624,43.4843973786756,43.0968284888646,43.0968284888646,1662.57616888244,0.0,1.0
2023-02-17,45.215,45.32,45.0,45.1,2197,42.7517134735413,42.8509931354836,42.548426546707,42.6429786056997,2323.58768640885,0.0,1.0
2023-02-21,44.3932,44.4013,44.3932,44.4013,673,41.9746846527394,41.9823433695178,41.9746846527394,41.9823433695178,711.777202072444,0.0,1.0
2023-02-22,44.48,44.83,44.26,44.83,2434,42.0567558399451,42.3876880464195,41.8487413101612,42.3876880464195,2574.24325385487,0.0,1.0
2023-02-23,44.5285,44.5285,44.4578,44.4578,126,42.1026135885565,42.1026135885565,42.0357652828487,42.0357652828487,133.259921933325,0.0,1.0
2023-02-24,44.4673,44.4673,44.2788,44.3184,1012,42.044747728453,42.044747728453,41.8665170972518,41.9039597126129,1070.30984917877,0.0,1.0
2023-02-27,44.6554,44.8825,44.6503,44.8825,995,42.2226001514182,42.4373278773906,42.2177779964096,42.4373278773906,1052.33033590205,0.0,1.0
2023-02-28,44.4897,44.569,44.4897,44.569,111,42.0659273896674,42.1409071724486,42.0659273896674,42.1409071724486,117.395645512691,0.0,1.0
2023-03-01,44.5719,44.5719,44.55,44.55,205,42.1436491821594,42.1436491821594,42.12294228124,42.12294228124,216.811777748664,0.0,1.0
2023-03-02,44.6773,44.6773,44.555,44.5855,1106,42.2433070523376,42.2433070523376,42.1276698841896,42.1565082621824,1169.72598141474,0.0,1.0
2023-03-03,45.1167,45.1167,44.65,44.65,1498,42.6587687995515,42.6587687995515,42.2174943402326,42.2174943402326,1584.31240520731,0.0,1.0
2023-03-06,44.7117,44.836,44.6141,44.836,380,42.2758329606311,42.393361169959,42.1835501510543,42.393361169959,401.89500265606,0.0,1.0
2023-03-07,44.17,44.54,44.17,44.5,637,41.7636444570678,42.1134870753407,41.7636444570678,42.0756662517436,673.702938662921,0.0,1.0
2023-03-08,44.0252,44.18,43.9087,44.18,4951,41.6267330756464,41.773099662967,41.5165799269199,41.773099662967,5236.26883723724,0.0,1.0
2023-03-09,43.0802,43.6161,43.0802,43.58,2704,40.7332161181655,41.2399206023073,40.7332161181655,41.2057873090109,2859.80022942628,0.0,1.0
2023-03-10,42.1366,43.28,42.1366,43.28,354,39.8410228895106,40.9221311320329,39.8410228895106,40.9221311320329,374.396923526961,0.0,1.0
2023-03-13,40.7969,41.38,40.7969,41.38,1293,38.5743089551856,39.1256420111719,38.5743089551856,39.1256420111719,1367.50062745865,0.0,1.0
2023-03-14,41.5594,41.5594,41.5594,41.5594,1139,39.2952684050048,39.2952684050048,39.2952684050048,39.2952684050048,1204.62738954014,0.0,1.0
2023-03-15,40.4217,40.4217,40.3,40.3,1420,38.2195496298451,38.2195496298451,38.104479774051,38.104479774051,1501.81816782001,0.0,1.0
2023-03-16,41.2941,41.2941,41.2941,41.2941,195,39.0444217924972,39.0444217924972,39.0444217924972,39.0444217924972,206.235593468241,0.0,1.0
2023-03-17,40.45,40.45,40.305,40.305,157,38.24630786254,38.24630786254,38.1092073770006,38.1092073770006,166.046093202635,0.0,1.0
2023-03-20,40.96,40.96,40.43,40.43,265,38.7285233634027,38.7285233634027,38.2273974507414,38.2273974507414,280.2688834312,0.0,1.0
2023-03-21,41.82,41.82,41.805,41.805,439,39.5416710707397,39.5416710707397,39.5274882618908,39.5274882618908,464.294489910554,0.0,1.0
2023-03-22,40.85,41.94,40.85,41.94,981,38.6245160985107,39.655133541531,38.6245160985107,39.655133541531,1037.52367790946,0.0,1.0
2023-03-23,40.479,41.0158,40.479,41.0158,542,38.2737279596479,38.7812834123206,38.2737279596479,38.7812834123206,573.229187998906,0.0,1.0
2023-03-24,40.25,40.38,40.1034,40.1058,1922,38.2615307440378,38.3851083588633,38.1221732183962,38.1244546512852,2021.88721924187,0.2161,1.0
2023-03-27,40.7747,40.83,40.7747,40.804,661,38.7603090094141,38.8128770255668,38.7603090094141,38.7881615026017,695.352472382351,0.0,1.0
2023-03-28,40.9865,41.06,40.9865,41.06,376,38.9616454618759,39.0315143441042,38.9616454618759,39.0315143441042,395.540892005694,0.0,1.0
2023-03-29,41.71,41.71,41.24,41.35,1344,39.6494024182315,39.6494024182315,39.2026218107856,39.3071874848686,1413.84829482886,0.0,1.0
2023-03-30,41.73,42.01,41.73,42.01,282,39.6684143589738,39.9345815293672,39.6684143589738,39.9345815293672,296.655669004271,0.0,1.0
2023-03-31,42.2847,42.2847,42.04,42.13,763,40.1957105354637,40.1957105354637,39.9630994404807,40.0486531738214,802.65345904347,0.0,1.0
2023-04-03,42.27,42.3083,42.13,42.13,551,40.1817367590181,40.2181446255397,40.0486531738214,40.0486531738214,579.635722061535,0.0,1.0
2023-04-04,41.5077,41.5077,41.43,41.4899,833,39.4570966376223,39.4570966376223,39.3832352478382,39.4401760103616,876.291391065807,0.0,1.0
2023-04-05,41.36,41.36,41.08,41.19,1337,39.3166934552398,39.3166934552398,39.0505262848465,39.1550919589296,1406.48450162663,0.0,1.0
2023-04-06,41.36,41.36,41.01,41.08,779,39.3166934552398,39.3166934552398,38.9839844922482,39.0505262848465,819.484986362862,0.0,1.0
2023-04-10,41.7233,41.7233,41.4,41.4,581,39.6620453588252,39.6620453588252,39.3547173367246,39.3547173367246,611.194835785394,0.0,1.0
2023-04-11,42.24,42.3799,42.12,42.12,483,40.1532188479045,40.2862073733975,40.0391472034502,40.0391472034502,508.101730954123,0.0,1.0
2023-04-12,41.911,42.225,41.911,42.19,817,39.8404724226924,40.1389598923477,39.8404724226924,40.1056889960486,859.459863746415,0.0,1.0
2023-04-13,42.3,42.3,42.13,42.13,2253,40.2102546701316,40.2102546701316,40.0486531738214,40.0486531738214,2370.08944066178,0.0,1.0
2023-04-14,42.0128,42.2036,41.82,42.2036,785,39.9372432010711,40.1186171157534,39.7539680923146,40.1186171157534,825.796809107632,0.0,1.0
2023-04-17,42.2007,42.2007,42.2007,42.2007,8,40.1158603843457,40.1158603843457,40.1158603843457,40.1158603843457,8.41576365969563,0.0,1.0
2023-04-18,42.2831,42.45,42.0925,42.45,88115,40.1941895802043,40.3528442256995,40.0130057849295,40.3528442256995,92694.37685926,0.0,1.0
2023-04-19,42.3744,42.46,42.17,42.17,815,40.2809790896933,40.3623501960707,40.0866770553062,40.0866770553062,857.355922831491,0.0,1.0
2023-04-20,42.1503,42.298,42.048,42.1361,2347,40.0679502936749,40.2083534760574,39.9707042167777,40.0544518157479,2468.97466366321,0.0,1.0
2023-04-21,41.82,41.82,41.65,41.67,20144,39.7539680923146,39.7539680923146,39.5923665960043,39.6113785367467,21190.8928951135,0.0,1.0
2023-04-24,41.78,42.0891,41.69,41.69,6446,39.7159442108298,40.0097737550033,39.6303904774891,39.6303904774891,6781.00156879974,0.0,1.0
2023-04-25,40.885,41.0866,40.885,41.0866,1116,38.8651598626083,39.0568002252915,38.8651598626083,39.0568002252915,1173.99903052754,0.0,1.0
2023-04-26,40.5021,40.5469,40.495,40.5469,694,38.5011762570955,38.5437630043584,38.4944270181319,38.5437630043584,730.067497478595,0.0,1.0
2023-04-27,41.0373,41.0373,40.6,40.6,2806,39.0099357913615,39.0099357913615,38.5942397070294,38.5942397070294,2951.82910363824,0.0,1.0
2023-04-28,41.5,41.63,41.5,41.5,1248,39.4497770404365,39.573354655262,39.4497770404365,39.4497770404365,1312.85913091252,0.0,1.0
2023-05-01,41.5181,41.655,41.4755,41.655,4598,39.4669828468083,39.5971195811899,39.4264874130271,39.5971195811899,4836.96016341006,0.0,1.0
2023-05-02,40.7642,40.7642,40.48,40.48,157,38.7503277405244,38.7503277405244,38.4801680625752,38.4801680625752,165.159361821526,0.0,1.0
2023-05-03,40.3506,40.4115,40.3506,40.4115,254,38.357160805972,38.4150521655325,38.357160805972,38.4150521655325,267.200496195336,0.0,1.0
2023-05-04,39.68,39.68,39.61,39.61,296,37.71969043288,37.71969043288,37.6531486402817,37.6531486402817,311.383255408738,0.0,1.0
2023-05-05,40.4436,40.4436,40.4436,40.4436,176,38.445566330424,38.445566330424,38.445566330424,38.445566330424,185.146800513304,0.0,1.0
2023-05-08,40.2654,40.2654,40.2654,40.2654,2,38.2761699384094,38.2761699384094,38.2761699384094,38.2761699384094,2.10394091492391,0.0,1.0
2023-05-09,40.0632,40.23,39.9701,40.23,720,38.083959217504,38.2425188032954,37.9954586333482,38.2425188032954,757.418729372605,0.0,1.0
2023-05-10,39.954,40.14,39.6815,40.14,604,37.9801540210506,38.1569650699547,37.7211163284357,38.1569650699547,635.390156307019,0.0,1.0
2023-05-11,39.65,39.65,39.47,39.47,576,37.6911725217664,37.6911725217664,37.520065055085,37.520065055085,605.934983498085,0.0,1.0
2023-05-12,39.56,39.75,39.44,39.44,7385,37.6056187884257,37.7862322254783,37.4915471439714,37.4915471439714,7768.80182835652,0.0,1.0
2023-05-15,40.029,40.029,40.029,40.029,7385,38.0514487988345,38.0514487988345,38.0514487988345,38.0514487988345,7768.80182835652,0.0,1.0
2023-05-16,39.3489,39.5488,39.3489,39.47,1651,37.4049477538899,37.59497210161,37.4049477538899,37.520065055085,1736.80322526968,0.0,1.0
2023-05-17,40.0391,40.0391,39.95,39.95,906,38.0610498289094,38.0610498289094,37.9763516329021,37.9763516329021,953.085234460529,0.0,1.0
2023-05-18,40.27,40.27,39.92,39.92,1673,38.2805426847802,38.2805426847802,37.9478337217885,37.9478337217885,1759.94657533385,0.0,1.0
2023-05-19,40.255,40.255,40.255,40.255,3,38.2662837292234,38.2662837292234,38.2662837292234,38.2662837292234,3.15591137238586,0.0,1.0
2023-05-22,40.37,40.37,40.32,40.32,753,38.3756023884921,38.3756023884921,38.3280725366361,38.3280725366361,792.13375446885,0.0,1.0
2023-05-23,40.208,40.38,40.208,40.38,157,38.2216056684788,38.3851083588633,38.2216056684788,38.3851083588633,165.159361821527,0.0,1.0
2023-05-24,39.7791,39.7791,39.7791,39.7791,28,37.8138945992585,37.8138945992585,37.8138945992585,37.8138945992585,29.4551728089347,0.0,1.0
2023-05-25,39.755,39.755,39.425,39.4802,1284,37.7909852106639,37.7909852106639,37.4772881884147,37.5297611448636,1350.73006738115,0.0,1.0
2023-05-26,39.887,39.887,39.7879,39.7879,1296,37.9164640195636,37.9164640195636,37.8222598531851,37.8222598531851,1363.35371287069,0.0,1.0
2023-05-30,39.7893,39.7893,39.67,39.67,738,37.8235906890371,37.8235906890371,37.7101844625088,37.7101844625088,776.354197606921,0.0,1.0
2023-05-31,39.1049,39.21,39.06,39.21,1634,37.1730020768329,37.2729098254341,37.1303202698663,37.2729098254341,1718.91972749283,0.0,1.0
2023-06-01,39.4805,39.4805,39.26,39.26,1391,37.5300463239748,37.5300463239748,37.32043967729,37.32043967729,1463.29090632957,0.0,1.0
2023-06-02,40.7,40.7,40.4696,40.4696,897,38.6892994107413,38.6892994107413,38.4702818533891,38.4702818533891,943.617500343372,0.0,1.0
2023-06-05,40.3284,40.3382,40.3284,40.3382,229,38.3360575517479,38.3453734027117,38.3360575517479,38.3453734027117,240.901234758787,0.0,1.0
2023-06-06,40.92,40.92,40.6449,40.8342,2399,38.8984307589075,38.8984307589075,38.6369215139961,38.8168695331227,2523.67712745122,0.0,1.0
2023-06-07,41.5992,41.5992,41.035,41.035,1067,39.5440762665187,39.5440762665187,39.0077494181762,39.0077494181762,1122.4524781119,0.0,1.0
2023-06-08,41.3704,41.41,41.0701,41.41,1410,39.3265796644259,39.3642233070958,39.041115374179,39.3642233070958,1483.27834502135,0.0,1.0
2023-06-09,41.2822,41.55,41.2822,41.55,415,39.242737005752,39.4973068922924,39.242737005752,39.4973068922924,436.56773984671,0.0,1.0
2023-06-12,41.3224,41.3298,41.2362,41.2362,1188,39.2809510066442,39.2879854247188,39.1990095420445,39.1990095420445,1249.7409034648,0.0,1.0
2023-06-13,41.83,41.908,41.32,41.32,3914,39.7634740626857,39.837620631581,39.2786695737551,39.2786695737551,4117.41237050609,0.0,1.0
2023-06-14,41.5502,42.0201,41.5502,42.0201,250,39.4974970116999,39.9441825594421,39.4974970116999,39.9441825594421,262.992614365488,0.0,1.0
2023-06-15,42.1318,42.1318,41.77,41.77,252,40.0503642484882,40.0503642484882,39.7064382404586,39.7064382404586,265.096555280412,0.0,1.0
2023-06-16,42.01,42.0575,41.9932,41.9932,503,39.9345815293672,39.9797348886303,39.9186114991436,39.9186114991436,529.141140103361,0.0,1.0
2023-06-20,41.5797,41.5797,41.4,41.53,848,39.5255396242949,39.5255396242949,39.3547173367246,39.4782949515501,892.070947927735,0.0,1.0
2023-06-21,41.5617,41.5617,41.26,41.26,468,39.5084288776267,39.5084288776267,39.2216337515279,39.2216337515279,492.322174092194,0.0,1.0
2023-06-22,41.1354,41.1354,41.1354,41.1354,72,39.1031893607029,39.1031893607029,39.1031893607029,39.1031893607029,75.7418729372606,0.0,1.0
2023-06-23,40.8561,41.08,40.8561,41.08,253,38.8376876082356,39.0505262848465,38.8376876082356,39.0505262848465,266.148525737874,0.0,1.0
2023-06-26,41.2376,41.2376,41.2,41.2,176,39.2003403778965,39.2003403778965,39.1645979293008,39.1645979293008,185.146800513304,0.0,1.0
2023-06-27,41.4335,41.4335,41.176,41.176,275,39.6418927016382,39.6418927016382,39.3955271430764,39.3955271430764,287.428569209793,0.2686,1.0
2023-06-28,41.2669,41.2669,41.06,41.06,652,39.4824965771473,39.4824965771473,39.2845430467922,39.2845430467922,681.467007726491,0.0,1.0
2023-06-29,41.9,41.9,41.5,41.59,1332,40.0882209854017,40.0882209854017,39.7055172051115,39.7916255556768,1392.19946977252,0.0,1.0
2023-06-30,42.1741,42.1741,42.039,42.039,337,40.3504687508456,40.3504687508456,40.2212105490526,40.2212105490526,352.230646631637,0.0,1.0
2023-07-03,42.34,42.4262,42.21,42.22,886,40.509195143721,40.5916678083735,40.3848164151266,40.3943840096339,926.042590254095,0.0,1.0
2023-07-05,42.14,42.14,42.0242,42.0617,825,40.3178432535759,40.3178432535759,40.2070505091818,40.242928988584,862.285707629377,0.0,1.0
2023-07-06,41.7826,41.7826,41.4897,41.4897,411,39.9758974258865,39.9758974258865,39.695662582769,39.695662582769,429.575061619,0.0,1.0
2023-07-07,42.0954,42.2924,42.01,42.01,594,40.2751717820735,40.4636533938664,40.1934645249815,40.1934645249815,620.845709493152,0.0,1.0
2023-07-10,42.48,42.48,42.48,42.48,61,40.6431414668225,40.6431414668225,40.6431414668225,40.6431414668225,63.7568826247177,0.0,1.0
2023-07-11,42.92,42.92,42.36,42.36,622,41.0641156251418,41.0641156251418,40.5283303327355,40.5283303327355,650.111163812695,0.0,1.0
2023-07-12,42.99,43.134,42.99,43.134,304,41.1310887866926,41.2688621475971,41.1310887866926,41.2688621475971,317.739218326462,0.0,1.0
2023-07-13,43.3,43.3,43.1501,43.27,787,41.4276842164175,41.4276842164175,41.2842659747538,41.3989814328958,822.568305338571,0.0,1.0
2023-07-14,42.8969,42.8969,42.8969,42.8969,1,41.04201448183,41.04201448183,41.04201448183,41.04201448183,1.04519479712652,0.0,1.0
2023-07-17,43.01,43.0101,42.971,42.971,1060,41.1502239757071,41.1503196516522,41.1129103571288,41.1129103571288,1107.90648495411,0.0,1.0
2023-07-18,43.755,43.755,43.6105,43.6278,411,41.8630097664977,41.8630097664977,41.7247580258678,41.7413099643654,429.575061618999,0.0,1.0
2023-07-19,44.09,44.09,43.97,44.0395,557,42.1835241824907,42.1835241824907,42.0687130484037,42.1352078302291,582.173501999471,0.0,1.0
2023-07-20,44.0489,44.0489,44.0489,44.0489,557,42.1442013690659,42.1442013690659,42.1442013690659,42.1442013690659,582.173501999471,0.0,1.0
2023-07-21,43.8649,43.8649,43.8649,43.8649,51,41.9681576301324,41.9681576301324,41.9681576301324,41.9681576301324,53.3049346534525,0.0,1.0
2023-07-24,44.03,44.03,44.03,44.03,91,42.1261186154472,42.1261186154472,42.1261186154472,42.1261186154472,95.1127265385132,0.0,1.0
2023-07-25,44.2797,44.2797,44.1413,44.1413,304,42.3650214502934,42.3650214502934,42.232605942313,42.232605942313,317.739218326461,0.0,1.0
2023-07-26,44.5311,44.5311,44.5311,44.5311,18,42.6055507762058,42.6055507762058,42.6055507762058,42.6055507762058,18.8135063482773,0.0,1.0
2023-07-27,44.2374,44.5805,44.2374,44.5805,1066,42.3245505255277,42.6528146930716,42.3245505255277,42.6528146930716,1114.17765373687,0.0,1.0
2023-07-28,44.5176,44.5176,44.4799,44.4799,215,42.592634523621,42.592634523621,42.5565646923286,42.5565646923286,224.716881382201,0.0,1.0
2023-07-31,44.6932,44.7152,44.5684,44.7152,818,42.7606414831684,42.7816901910844,42.6412379037178,42.7816901910844,854.969344049492,0.0,1.0
2023-08-01,44.76,44.76,44.66,44.7,389,42.8245530144769,42.8245530144769,42.7288770694043,42.7671474474333,406.580776082216,0.0,1.0
2023-08-02,44.44,44.44,44.3,44.3,193,42.5183899902447,42.5183899902447,42.3844436671431,42.3844436671431,201.722595845418,0.0,1.0
2023-08-03,44.5365,44.5365,44.09,44.09,264,42.6107172772397,42.6107172772397,42.1835241824907,42.1835241824907,275.931426441401,0.0,1.0
2023-08-04,44.36,44.36,44.36,44.36,93,42.4418492341866,42.4418492341866,42.4418492341866,42.4418492341866,97.2031161327664,0.0,1.0
2023-08-07,44.73,44.73,44.64,44.64,293,42.7958502309551,42.7958502309551,42.7097418803898,42.7097418803898,306.24207555807,0.0,1.0
2023-08-08,44.365,44.365,43.94,43.94,313,42.4466330314403,42.4466330314403,42.0400102648819,42.0400102648819,327.1459715006,0.0,1.0
2023-08-09,44.3607,44.5308,44.3607,44.5308,324,42.4425189658021,42.6052637483706,42.4425189658021,42.6052637483706,338.643114268992,0.0,1.0
2023-08-10,44.1849,44.1849,44.16,44.16,974,42.2743206543646,42.2743206543646,42.2504973440415,42.2504973440415,1018.01973240123,0.0,1.0
2023-08-11,44.2618,44.27,44.19,44.27,1035,42.3478954561254,42.3557408836213,42.2792001275633,42.3557408836213,1081.77661502595,0.0,1.0
2023-08-14,44.0218,44.0218,44.0079,44.0079,449,42.1182731879512,42.1182731879512,42.1049742315862,42.1049742315862,469.292463909807,0.0,1.0
2023-08-15,43.3423,43.4638,43.3423,43.4638,300,41.4681551411832,41.5844014144464,41.4681551411832,41.5844014144464,313.558439137956,0.0,1.0
2023-08-16,43.1872,43.1872,43.1872,43.1872,28,41.3197617503757,41.3197617503757,41.3197617503757,41.3197617503757,29.2654543195425,0.0,1.0
2023-08-17,43.2117,43.41,43.2117,43.41,3089,41.3432023569184,41.5329277559973,41.3432023569184,41.5329277559973,3228.60672832382,0.0,1.0
2023-08-18,43.3304,43.3684,43.3,43.35,590,41.4567697037196,41.4931265628472,41.4276842164175,41.4755221889538,616.664930304646,0.0,1.0
2023-08-21,43.2063,43.2063,43.2063,43.2063,106,41.3380358558845,41.3380358558845,41.3380358558845,41.3380358558845,110.790648495411,0.0,1.0
2023-08-22,42.8365,42.8746,42.8365,42.8746,673,40.9842262110062,41.0206787460789,40.9842262110062,41.0206787460789,703.416098466147,0.0,1.0
2023-08-23,43.0461,43.0461,42.8401,42.885,987,41.1847629918783,41.1847629918783,40.9876705450288,41.0306290443664,1031.60726476387,0.0,1.0
2023-08-24,42.8581,43.04,42.8581,43.04,3746,41.0048922151419,41.1789267592289,41.0048922151419,41.1789267592289,3915.29971003594,0.0,1.0
2023-08-25,43.0414,43.1253,42.6916,42.6916,1379,41.1802662224599,41.2605383403758,40.8455917665961,40.8455917665961,1441.32362523747,0.0,1.0
2023-08-28,43.2793,43.2793,43.2114,43.2114,288,41.4078792957875,41.4078792957875,41.3429153290832,41.3429153290832,301.016101572437,0.0,1.0
2023-08-29,43.47,43.47,43.14,43.14,180,41.5903333230409,41.5903333230409,41.2746027043014,41.2746027043014,188.135063482773,0.0,1.0
2023-08-30,43.605,43.67,43.595,43.61,4732,41.7194958488888,41.781685213186,41.7099282543816,41.7242796461424,4945.86178000269,0.0,1.0
2023-08-31,43.29,43.54,43.29,43.54,275,41.4181166219103,41.6573064845917,41.4181166219103,41.6573064845917,287.428569209792,0.0,1.0
2023-09-01,43.8851,43.8851,43.8851,43.8851,13,41.9874841710371,41.9874841710371,41.9874841710371,41.9874841710371,13.5875323626447,0.0,1.0
2023-09-05,43.4362,43.493,43.4362,43.493,302,41.5579948536063,41.6123387904076,41.5579948536063,41.6123387904076,315.648828732209,0.0,1.0
2023-09-06,42.96,43.08,42.9167,42.9167,13082,41.1023860031708,41.2171971372579,41.0609583189544,41.0609583189544,13673.2383360091,0.0,1.0
2023-09-07,42.83,43.13,42.73,43.13,909,40.9780072745765,41.2650351097942,40.8823313295039,41.2650351097942,950.082070588006,0.0,1.0
2023-09-08,42.971,43.06,42.8418,42.8418,1184,41.1129103571288,41.1980619482434,40.9892970360951,40.9892970360951,1237.5106397978,0.0,1.0
2023-09-11,42.8053,42.8053,42.8053,42.8053,1184,40.9543753161436,40.9543753161436,40.9543753161436,40.9543753161436,1237.5106397978,0.0,1.0
2023-09-12,43.1,43.1871,43.1,43.1871,261,41.2363323262724,41.3196660744306,41.2363323262724,41.3196660744306,272.795842050022,0.0,1.0
2023-09-13,42.9249,42.9249,42.9249,42.9249,69,41.0688037464504,41.0688037464504,41.0688037464504,41.0688037464504,72.1184410017297,0.0,1.0
2023-09-14,43.5489,43.5489,43.5489,43.5489,36,41.6658216437031,41.6658216437031,41.6658216437031,41.6658216437031,37.6270126965547,0.0,1.0
2023-09-15,43.1744,43.1979,43.1374,43.1374,2608,41.3075152294064,41.3299990764984,41.2721151297295,41.2721151297295,2725.86803090596,0.0,1.0
2023-09-18,43.1,43.23,43.03,43.15,954,41.2363323262724,41.3607110548667,41.1693591647216,41.2841702988087,997.115836458699,0.0,1.0
2023-09-19,42.9498,42.9498,42.9498,42.9498,954,41.0926270567734,41.0926270567734,41.0926270567734,41.0926270567734,997.1158364587,0.0,1.0
2023-09-20,42.6647,42.998,42.6647,42.998,315,40.8198549373716,41.1387428622984,40.8198549373716,41.1387428622984,329.236361094853,0.0,1.0
2023-09-21,42.179,42.4,42.179,42.4,436,40.3551568721541,40.5666007107645,40.3551568721541,40.5666007107645,455.704931547163,0.0,1.0
2023-09-22,41.8223,41.8223,41.8223,41.8223,48,40.1459135802805,40.1459135802805,40.1459135802805,40.1459135802805,50.0043521487094,0.138,1.0
2023-09-25,42.1969,42.1969,42.125,42.125,950,40.5054982809586,40.5054982809586,40.43648028849,40.43648028849,989.669469609875,0.0,1.0
2023-09-26,41.58,41.59,41.58,41.59,384,39.9133258254104,39.9229249898706,39.9133258254104,39.9229249898706,400.034817189675,0.0,1.0
2023-09-27,41.99,42.04,41.99,42.04,824,40.3068915682776,40.3548873905785,40.3068915682776,40.3548873905785,858.408045219512,0.0,1.0
2023-09-28,42.2621,42.2621,42.2621,42.2621,98,40.568084833239,40.568084833239,40.568084833239,40.568084833239,102.092218970282,0.0,1.0
2023-09-29,41.9669,42.2227,41.9669,42.2227,128,40.2847174983746,40.5302641252659,40.2847174983746,40.5302641252659,133.344939063225,0.0,1.0
2023-10-02,41.4042,41.4042,41.4042,41.4042,26,39.7445725142005,39.7445725142005,39.7445725142005,39.7445725142005,27.0856907472176,0.0,1.0
2023-10-03,40.96,40.96,40.96,40.96,1,39.3181776288795,39.3181776288795,39.3181776288795,39.3181776288795,1.04175733643145,0.0,1.0
2023-10-04,40.94,40.94,40.7886,40.7886,783,39.2989792999592,39.2989792999592,39.1536479500321,39.1536479500321,815.695994425822,0.0,1.0
2023-10-05,40.95,40.95,40.95,40.95,1,39.3085784644193,39.3085784644193,39.3085784644193,39.3085784644193,1.04175733643145,0.0,1.0
2023-10-06,41.2578,41.4,40.7839,40.7988,2898,39.6040407465035,39.7405408651272,39.1491363427358,39.1634390977815,3019.01276097834,0.0,1.0
2023-10-09,42.12,42.12,41.75,41.75,1944,40.4316807062599,40.4316807062599,40.0765116212334,40.0765116212334,2025.17626202273,0.0,1.0
2023-10-10,42.205,42.3165,42.205,42.3165,1031,40.5132736041714,40.6203042879023,40.5132736041714,40.6203042879023,1074.05181386082,0.0,1.0
2023-10-11,42.1762,42.1973,42.07,42.17,1859,40.4856280105261,40.505882247537,40.383684883959,40.4796765285608,1936.62688842606,0.0,1.0
2023-10-12,41.8284,42.0199,41.8284,42.0199,245,40.1517690706012,40.3355930700135,40.1517690706012,40.3355930700135,255.230547425704,0.0,1.0
2023-10-13,41.84,42.05,41.84,42.04,14447,40.162904101375,40.3644865550387,40.162904101375,40.3548873905785,15050.2682394251,0.0,1.0
2023-10-16,42.5039,42.58,42.5039,42.58,1448,40.800192629886,40.873242271428,40.800192629886,40.873242271428,1508.46462315274,0.0,1.0
2023-10-17,42.83,42.8775,42.83,42.8775,458,41.1132213829324,41.1588174141182,41.1132213829324,41.1588174141182,477.124860085602,0.0,1.0
2023-10-18,42.34,42.34,42.34,42.34,63,40.6428623243838,40.6428623243838,40.6428623243838,40.6428623243838,65.630712195181,0.0,1.0
2023-10-19,42.0251,42.288,42.006,42.288,457,40.3405846355328,40.5929466691908,40.3222502314139,40.5929466691908,476.083102749171,0.0,1.0
2023-10-20,41.3341,41.3341,41.3341,41.3341,204,39.6772823713347,39.6772823713347,39.6772823713347,39.6772823713347,212.518496632015,0.0,1.0
2023-10-23,40.68,40.68,40.68,40.68,4,39.0494010239946,39.0494010239946,39.0494010239946,39.0494010239946,4.16702934572579,0.0,1.0
2023-10-24,40.756,40.76,40.6856,40.6856,1287,39.1223546738919,39.126194339676,39.0547765560923,39.0547765560923,1340.74169198727,0.0,1.0
2023-10-25,40.51,40.51,40.4701,40.4701,2494,38.8862152281716,38.8862152281716,38.8479145619755,38.8479145619755,2598.14279706003,0.0,1.0
2023-10-26,40.675,40.7339,40.6129,40.6129,788,39.0446014417645,39.1011405204349,38.9849906304668,38.9849906304668,820.90478110798,0.0,1.0
2023-10-27,40.131,40.3101,40.131,40.3101,375,38.5224068951309,38.6943279306127,38.5224068951309,38.6943279306127,390.659001161793,0.0,1.0
2023-10-30,40.495,40.495,40.36,40.36,1184,38.8718164814813,38.8718164814813,38.742227761269,38.742227761269,1233.44068633483,0.0,1.0
2023-10-31,40.7359,40.7359,40.64,40.65,14546,39.103060353327,39.103060353327,39.0110043661539,39.0206035306141,15153.4022157318,0.0,1.0
2023-11-01,40.69,40.69,40.48,40.62,718,39.0590001884548,39.0590001884548,38.8574177347911,38.9918060372335,747.981767557778,0.0,1.0
2023-11-02,41.7251,41.7251,41.7251,41.7251,74,40.0526097017275,40.0526097017275,40.0526097017275,40.0526097017275,77.0900428959271,0.0,1.0
2023-11-03,42.2,42.3181,42.2,42.3181,268,40.5084740219413,40.621840154216,40.5084740219413,40.621840154216,279.190966163628,0.0,1.0
2023-11-06,41.95,42.27,41.95,42.27,1011,40.2684949104369,40.5756681731625,40.2684949104369,40.5756681731625,1053.21666713219,0.0,1.0
2023-11-07,41.657,41.69,41.657,41.68,1431,39.9872393917538,40.0189166344723,39.9872393917538,40.0093174700122,1490.7547484334,0.0,1.0
2023-11-08,41.46,41.46,41.34,41.34,202,39.7981358518883,39.7981358518883,39.6829458783662,39.6829458783662,210.434981959152,0.0,1.0
2023-11-09,41.145,41.5161,41.1259,41.5161,2008,39.4957621713928,39.8519871645099,39.4774277672738,39.8519871645099,2091.84873155434,0.0,1.0
2023-11-10,41.7061,41.7061,41.7061,41.7061,55,40.0343712892532,40.0343712892532,40.0343712892532,40.0343712892532,57.2966535037296,0.0,1.0
2023-11-13,41.72,41.72,41.51,41.51,203,40.0477141278529,40.0477141278529,39.8461316741892,39.8461316741892,211.476739295583,0.0,1.0
2023-11-14,42.928,42.93,42.838,42.838,8008,41.2072931946421,41.2092130275341,41.1209007145005,41.1209007145005,8342.39275014302,0.0,1.0
2023-11-15,43.23,43.37,43.21,43.3,690,41.4971879613394,41.6315762637818,41.477989632419,41.5643821125606,718.812562137698,0.0,1.0
2023-11-16,42.9997,42.9997,42.73,42.73,1616,41.2761192038215,41.2761192038215,41.0172297383306,41.0172297383306,1683.47985567322,0.0,1.0
2023-11-17,43.4132,43.43,43.26,43.43,1645,41.6730446542498,41.6891712505429,41.5259854547199,41.6891712505429,1713.69081842973,0.0,1.0
2023-11-20,43.57,43.57,43.23,43.23,3688,41.8235595529854,41.8235595529854,41.4971879613394,41.4971879613394,3842.00105675917,0.0,1.0
2023-11-21,43.25,43.47,43.18,43.47,865,41.5163862902597,41.7275679083836,41.4491921390385,41.7275679083836,901.120096013202,0.0,1.0
2023-11-22,43.395,43.395,43.05,43.05,1021,41.6555741749323,41.6555741749323,41.3244030010562,41.3244030010562,1063.63424049651,0.0,1.0
2023-11-24,43.505,43.505,43.41,43.41,177,41.7611649839942,41.7611649839942,41.6699729216225,41.6699729216225,184.391048548366,0.0,1.0
2023-11-27,43.42,43.42,43.24,43.2412,2038,41.6795720860827,41.6795720860827,41.5067871257996,41.5079390255348,2123.10145164729,0.0,1.0
2023-11-28,43.225,43.225,43.135,43.135,510,41.4923883791093,41.4923883791093,41.4059958989677,41.4059958989677,531.296241580038,0.0,1.0
2023-11-29,43.33,43.59,43.15,43.15,2546,41.5931796059411,41.8427578819057,41.420394645658,41.420394645658,2652.31417855446,0.0,1.0
2023-11-30,43.7953,43.7953,43.5794,43.5794,857,42.0398287282731,42.0398287282731,41.8325827675779,41.8325827675779,892.78603732175,0.0,1.0
2023-12-01,44.6,44.6,44.0,44.0,228,42.8122734923835,42.8122734923835,42.2363236247729,42.2363236247729,237.52067270637,0.0,1.0
2023-12-04,44.95,44.95,44.95,44.95,37,43.1482442484896,43.1482442484896,43.1482442484896,43.1482442484896,38.5450214479635,0.0,1.0
2023-12-05,44.25,44.4172,44.25,44.4172,391,42.4763027362773,42.6368007660514,42.4763027362773,42.6368007660514,407.327118544696,0.0,1.0
2023-12-06,44.2452,44.25,44.2452,44.25,672,42.4716951373364,42.4763027362773,42.4716951373364,42.4763027362773,700.060930081932,0.0,1.0
2023-12-07,44.555,44.555,44.45,44.45,287,42.7690772523127,42.7690772523127,42.6682860254808,42.6682860254808,298.984355555825,0.0,1.0
2023-12-08,44.72,44.72,44.55,44.55,5667,42.9274634659056,42.9274634659056,42.7642776700826,42.7642776700826,5903.638825557,0.0,1.0
2023-12-11,45.11,45.21,45.11,45.11,227,43.3018308798524,43.3978225244542,43.3018308798524,43.3018308798524,236.478915369938,0.0,1.0
2023-12-12,44.8,44.85,44.8,44.85,204,43.004256781587,43.0522526038878,43.004256781587,43.0522526038878,212.518496632015,0.0,1.0
2023-12-13,45.75,45.75,44.94,44.94,589,43.9161774053037,43.9161774053037,43.1386450840294,43.1386450840294,613.595071158121,0.0,1.0
2023-12-14,46.73,46.7993,46.65,46.65,1480,44.8568955224009,44.9234177321099,44.7801022067195,44.7801022067195,1541.80085791854,0.0,1.0
2023-12-15,46.4028,46.4028,46.22,46.22,200,44.5428108612639,44.5428108612639,44.3673381349319,44.3673381349319,208.351467286289,0.0,1.0
2023-12-18,46.3452,46.3452,46.3452,46.3452,46,44.4875196739733,44.4875196739733,44.4875196739733,44.4875196739733,47.9208374758465,0.0,1.0
2023-12-19,46.7673,46.7673,46.5428,46.5428,2221,44.8927004058373,44.8927004058373,44.6771991637064,44.6771991637064,2313.74304421424,0.0,1.0
2023-12-20,45.9949,45.9949,45.9949,45.9949,166,44.1512609429334,44.1512609429334,44.1512609429334,44.1512609429334,172.93171784762,0.0,1.0
2023-12-21,46.4867,46.4867,46.2018,46.2018,806,44.6233478510848,44.6233478510848,44.3498676556144,44.3498676556144,839.656413163746,0.0,1.0
2023-12-22,46.19,46.2155,46.19,46.2155,247,44.7008131082784,44.725490976524,44.7008131082784,44.725490976524,255.228690636214,0.3774,1.0
2023-12-26,46.69,46.784,46.69,46.784,356,45.1846928777986,45.2756622744684,45.1846928777986,45.2756622744684,367.859975167985,0.0,1.0
2023-12-27,46.83,46.83,46.59,46.63,1176,45.3201792132643,45.3201792132643,45.0879169238946,45.1266273054562,1215.17789549873,0.0,1.0
2023-12-28,46.61,46.7185,46.61,46.7185,397,45.1072721146754,45.2122740246613,45.1072721146754,45.2122740246613,410.225871184522,0.0,1.0
2023-12-29,46.4294,46.4294,46.37,46.37,194,44.9324947419247,44.9324947419247,44.8750098253057,44.8750098253057,200.463020175812,0.0,1.0
2024-01-02,46.4826,46.6531,46.4826,46.6531,827,44.9839795494017,45.1489825508081,44.9839795494017,45.1489825508081,854.55112208967,0.0,1.0
2024-01-03,45.95,46.02,45.95,46.02,225,44.4685508189087,44.5362939866415,44.4685508189087,44.5362939866415,232.495770822462,0.0,1.0
2024-01-04,45.66,45.66,45.66,45.66,118,44.187900552587,44.187900552587,44.187900552587,44.187900552587,121.931115364669,0.0,1.0
2024-01-05,45.7601,45.7601,45.7601,45.7601,18,44.2847732824449,44.2847732824449,44.2847732824449,44.2847732824449,18.599661665797,0.0,1.0
2024-01-08,46.0501,46.0501,45.61,45.61,508,44.5654235487667,44.5654235487667,44.139512575635,44.139512575635,524.923784790269,0.0,1.0
2024-01-09,45.6576,45.6576,45.6326,45.6326,287,44.1855779296933,44.1855779296933,44.1613839412173,44.1613839412173,296.561272115762,0.0,1.0
2024-01-10,45.41,45.43,45.41,45.4268,2408,43.9459606678269,43.9653158586077,43.9459606678269,43.9622190280827,2488.22140506883,0.0,1.0
2024-01-11,45.3546,45.3546,45.3546,45.3546,80,43.892346789364,43.892346789364,43.892346789364,43.892346789364,82.6651629590976,0.0,1.0
2024-01-12,45.31,45.31,45.2121,45.2397,4641,43.8491847139228,43.8491847139228,43.7544410550508,43.7811512183283,4795.61276616465,0.0,1.0
2024-01-16,44.8523,44.9,44.6801,44.8873,1659,43.406241172904,43.4524033029162,43.2395929802812,43.4401127567704,1714.26881686429,0.0,1.0
2024-01-17,44.61,44.61,44.61,44.61,100,43.1717530365945,43.1717530365945,43.1717530365945,43.1717530365945,103.331453698872,0.0,1.0
2024-01-18,45.0177,45.0177,44.6802,44.6802,619,43.5663086006613,43.5663086006613,43.2396897562351,43.2396897562351,639.621698396017,0.0,1.0
2024-01-19,45.49,45.49,45.49,45.49,28,44.0233814309501,44.0233814309501,44.0233814309501,44.0233814309501,28.9328070356841,0.0,1.0
2024-01-22,45.64,45.68,45.64,45.6755,876,44.1685453618062,44.2072557433678,44.1685453618062,44.2029008254421,905.183534402118,0.0,1.0
2024-01-23,45.7315,45.7315,45.5795,45.5795,776,44.2570953596284,44.2570953596284,44.1099959096942,44.1099959096942,801.852080703246,0.0,1.0
2024-01-24,45.975,46.1671,45.975,46.0022,400,44.4927448073847,44.6786514148344,44.4927448073847,44.5190678668466,413.325814795488,0.0,1.0
2024-01-25,46.2516,46.26,46.2516,46.26,430,44.7604270958833,44.7685562760112,44.7604270958833,44.7685562760112,444.32525090515,0.0,1.0
2024-01-26,46.325,46.4697,46.325,46.4697,1350,44.8314606460489,44.971495451348,44.8314606460489,44.971495451348,1394.97462493477,0.0,1.0
2024-01-29,46.4844,46.4844,46.4844,46.4844,1,44.9857215165719,44.9857215165719,44.9857215165719,44.9857215165719,1.03331453698872,0.0,1.0
2024-01-30,46.71,46.71,46.71,46.71,1,45.2040480685795,45.2040480685795,45.2040480685795,45.2040480685795,1.03331453698872,0.0,1.0
2024-01-31,45.8431,45.8431,45.8431,45.8431,38,44.3650973241853,44.3650973241853,44.3650973241853,44.3650973241853,39.2659524055713,0.0,1.0
2024-02-01,45.598,45.9,45.43,45.9,545,44.1278994611665,44.4201628419567,43.9653158586077,44.4201628419567,563.156422658852,0.0,1.0
2024-02-02,45.7399,45.771,45.31,45.31,1944,44.2652245397563,44.2953218614205,43.8491847139228,43.8491847139228,2008.76345990607,0.0,1.0
2024-02-05,45.449,45.449,45.449,45.449,169,43.9837032898494,43.9837032898494,43.9837032898494,43.9837032898494,174.630156751094,0.0,1.0
2024-02-06,45.5907,45.67,45.56,45.67,783,44.1208348165315,44.1975781479774,44.0911245986829,44.1975781479774,809.085282462167,0.0,1.0
2024-02-07,45.645,45.68,45.645,45.68,385,44.1733841595014,44.2072557433678,44.1733841595014,44.2072557433678,397.826096740657,0.0,1.0
2024-02-08,45.8034,45.8034,45.8034,45.8034,385,44.3266772704854,44.3266772704854,44.3266772704854,44.3266772704854,397.826096740657,0.0,1.0
2024-02-09,46.03,46.03,45.69,45.69,1073,44.5459715820319,44.5459715820319,44.2169333387582,44.2169333387582,1108.7464981889,0.0,1.0
2024-02-12,46.48,46.59,46.4206,46.4206,1292,44.9814633746001,45.0879169238946,44.9239784579811,44.9239784579811,1335.04238178943,0.0,1.0
2024-02-13,45.74,45.86,45.42,45.84,1828,44.2653213157102,44.3814524603951,43.9556382632173,44.3620972696143,1888.89897361538,0.0,1.0
2024-02-14,46.055,46.055,45.6365,45.76,3972,44.570165570508,44.570165570508,44.1651582034195,44.284676506491,4104.32534091919,0.0,1.0
2024-02-15,46.8126,46.8126,46.8126,46.8126,75,45.303340197285,45.303340197285,45.303340197285,45.303340197285,77.498590274154,0.0,1.0
2024-02-16,46.6086,46.91,46.6086,46.9005,670,45.1059172513208,45.3975999763875,45.1059172513208,45.3884062607667,692.320739782441,0.0,1.0
2024-02-20,46.3,46.4484,46.3,46.4484,149,44.8072666575729,44.9508821731665,44.8072666575729,44.9508821731665,153.963866011319,0.0,1.0
2024-02-21,46.73,46.73,46.35,46.66,5464,45.2234032593603,45.2234032593603,44.8556546345249,45.1556600916274,5646.03063010636,0.0,1.0
2024-02-22,46.9758,46.98,46.9758,46.98,179,45.4612785540564,45.4653431441204,45.4612785540564,45.4653431441204,184.963302120981,0.0,1.0
2024-02-23,47.0247,47.0986,46.9257,47.08,2087,45.5086019955155,45.5801194254506,45.4127938011505,45.5621190980244,2156.52743869546,0.0,1.0
2024-02-26,46.9317,46.9649,46.8,46.8,388,45.4186003583847,45.4507299750809,45.2911464270931,45.2911464270931,400.926040351623,0.0,1.0
2024-02-27,47.165,47.165,47.165,47.165,23,45.6443786588429,45.6443786588429,45.6443786588429,45.6443786588429,23.7662343507405,0.0,1.0
2024-02-28,46.915,47.1088,46.915,47.1088,537,45.4024387740827,45.5899905727488,45.4024387740827,45.5899905727488,554.889906362943,0.0,1.0
2024-02-29,47.2598,47.2598,47.01,47.02,2223,45.7361222631439,45.7361222631439,45.4943759302916,45.504053525682,2297.05821572592,0.0,1.0
2024-03-01,47.325,47.3506,47.325,47.3506,945,45.7992201850893,45.8239948292888,45.7992201850893,45.8239948292888,976.482237454341,0.0,1.0
2024-03-04,47.295,47.295,47.295,47.295,42,45.7701873989181,45.7701873989181,45.7701873989181,45.7701873989181,43.3992105535262,0.0,1.0
2024-03-05,47.43,47.43,47.43,47.43,134,45.9008349366886,45.9008349366886,45.9008349366886,45.9008349366886,138.464147956488,0.0,1.0
2024-03-06,47.7025,47.7897,47.66,47.66,665,46.1645494110771,46.2489380428814,46.1234196306679,46.1234196306679,687.154167097499,0.0,1.0
2024-03-07,48.0,48.0,48.0,48.0,11,46.4524578739416,46.4524578739416,46.4524578739416,46.4524578739416,11.3664599068759,0.0,1.0
2024-03-08,48.0308,48.1199,48.0308,48.1199,301,46.4822648677441,46.5684922426726,46.4822648677441,46.5684922426726,311.027675633604,0.0,1.0
2024-03-11,48.31,48.31,47.959,47.959,179,46.7524633310442,46.7524633310442,46.412779732841,46.412779732841,184.963302120981,0.0,1.0
2024-03-12,48.24,48.3635,48.24,48.3635,551,46.6847201633113,46.8042384663828,46.6847201633113,46.8042384663828,569.356309880785,0.0,1.0
2024-03-13,48.77,48.83,48.77,48.83,1039,47.1976327190028,47.2556982913452,47.1976327190028,47.2556982913452,1073.61380393128,0.0,1.0
2024-03-14,48.3359,48.3359,48.3359,48.3359,1039,46.7775283031053,46.7775283031053,46.7775283031053,46.7775283031053,1073.61380393128,0.0,1.0
2024-03-15,48.5134,48.5134,48.5134,48.5134,37,46.949305621285,46.949305621285,46.949305621285,46.949305621285,38.2326378685826,0.0,1.0
2024-03-18,48.5878,48.8,48.5878,48.63,649,47.0213069309896,47.226665505174,47.0213069309896,47.0621463835371,670.621134505679,0.0,1.0
2024-03-19,48.8716,48.8716,48.6723,48.6723,315,47.2959570881693,47.2959570881693,47.1030826120385,47.1030826120385,325.494079151447,0.0,1.0
2024-03-20,49.3629,49.3629,49.3629,49.3629,315,47.7714173496999,47.7714173496999,47.7714173496999,47.7714173496999,325.494079151446,0.0,1.0
2024-03-21,49.6897,49.6897,49.6897,49.6897,59,48.2750394138165,48.2750394138165,48.2750394138165,48.2750394138165,60.7289467931732,0.1936,1.0
2024-03-22,49.2709,49.2709,49.2709,49.2709,78,47.8681626062184,47.8681626062184,47.8681626062184,47.8681626062184,80.2857262689408,0.0,1.0
2024-03-25,49.255,49.255,49.255,49.255,91,47.8527152775632,47.8527152775632,47.8527152775632,47.8527152775632,93.6666806470976,0.0,1.0
2024-03-26,49.0593,49.0593,49.0593,49.0593,71,47.6625868361904,47.6625868361904,47.6625868361904,47.6625868361904,73.0805969883948,0.0,1.0
2024-03-27,49.9084,49.9084,49.5745,49.5745,558,48.4875130475837,48.4875130475837,48.1631191458239,48.1631191458239,574.351734077807,0.0,1.0
2024-03-28,50.3245,50.3245,50.2373,50.2373,735,48.8917667239007,48.8917667239007,48.807049298823,48.807049298823,756.538574457327,0.0,1.0
2024-04-01,50.125,50.1468,50.125,50.1468,295,48.6979464681323,48.7191258244017,48.6979464681323,48.7191258244017,303.644733965866,0.0,1.0
2024-04-02,49.915,49.915,49.705,49.705,188,48.4939251462708,48.4939251462708,48.2899038244093,48.2899038244093,193.509186391806,0.0,1.0
2024-04-03,50.105,50.22,49.93,49.93,20394,48.6785158660502,48.790241828022,48.5084980978323,48.5084980978323,20991.6295067792,0.0,1.0
2024-04-04,49.855,49.855,49.8044,49.8044,339,48.4356333400246,48.4356333400246,48.3864739167571,48.3864739167571,348.934118015012,0.0,1.0
2024-04-05,50.05,50.1099,49.63,49.63,1447,48.6250817103246,48.6832763635603,48.2170390666016,48.2170390666016,1489.40315270714,0.0,1.0
2024-04-08,50.0978,50.2419,50.0978,50.2419,299,48.6715208493007,48.8115183373019,48.6715208493007,48.8115183373019,307.761950697606,0.0,1.0
2024-04-09,50.1072,50.46,49.976,50.46,592,48.6806532322793,49.0234090530066,48.553188482621,49.0234090530066,609.348076297601,0.0,1.0
2024-04-10,49.4784,49.4784,49.2269,49.3866,4218,48.0697551028197,48.0697551028197,47.8254152816379,47.9805686392631,4341.60504362041,0.0,1.0
2024-04-11,49.2881,49.2881,49.2881,49.2881,155,47.884872924009,47.884872924009,47.884872924009,47.884872924009,159.542148354946,0.0,1.0
2024-04-12,48.605,48.605,48.4583,48.4583,253,47.2212207098966,47.2212207098966,47.0786972436248,47.0786972436248,260.41395828259,0.0,1.0
2024-04-15,48.3074,49.32,48.3074,49.28,1594,46.9320933509158,47.9158647343299,46.9320933509158,47.8770035301658,1640.71086759861,0.0,1.0
2024-04-16,47.9867,47.9867,47.9867,47.9867,17,46.6205236465301,46.6205236465301,46.6205236465301,46.6205236465301,17.4981711098974,0.0,1.0
2024-04-17,47.6764,47.6764,47.6764,47.6764,75,46.3190578552272,46.3190578552272,46.3190578552272,46.3190578552272,77.1978137201353,0.0,1.0
2024-04-18,47.7383,48.12,47.69,47.8441,10487,46.3791955686711,46.750028609407,46.332270664643,46.4819834536851,10794.3129664408,0.0,1.0
2024-04-19,48.1243,48.1243,48.1,48.1,1121,46.7542061888546,46.7542061888546,46.730598007325,46.730598007325,1153.84998907029,0.0,1.0
2024-04-22,48.5928,48.6706,48.04,48.04,1434,47.2093680426266,47.2849530847258,46.6723062010788,46.6723062010788,1476.02219832899,0.0,1.0
2024-04-23,49.0021,49.1,49.0021,49.1,252,47.6070153142357,47.7021281114273,47.6070153142357,47.7021281114273,259.384654099655,0.0,1.0
2024-04-24,49.2044,49.2044,48.935,49.035,1959,47.8035558542956,47.8035558542956,47.5418256442504,47.6389786546607,2016.40689436994,0.0,1.0
2024-04-25,49.035,49.035,48.775,48.8262,1392,47.6389786546607,47.6389786546607,47.3863808275941,47.4361231689241,1432.79142264571,0.0,1.0
2024-04-26,48.9213,48.96,48.9213,48.96,2663,47.5285156818242,47.566113896853,47.5285156818242,47.566113896853,2741.03703915628,0.0,1.0
2024-04-29,49.1421,49.1828,49.0119,49.1828,321,47.74302952881,47.782570804047,47.6165363092559,47.782570804047,330.40664272218,0.0,1.0
2024-04-30,48.2295,48.4958,48.2295,48.4958,251,46.8564111558062,47.1151296225287,46.8564111558062,47.1151296225287,258.35534991672,0.0,1.0
2024-05-01,48.0408,48.0408,48.005,48.005,210,46.6730834251621,46.6730834251621,46.6383026474352,46.6383026474352,216.153878416379,0.0,1.0
2024-05-02,48.226,48.25,48.0976,48.0976,12940,46.8530108004419,46.8763275229403,46.7282663350751,46.7282663350751,13319.1961271807,0.0,1.0
2024-05-03,48.6002,48.6002,48.39,48.39,458,47.216557365397,47.216557365397,47.0123417375146,47.0123417375146,471.421315784293,0.0,1.0
2024-05-06,48.9951,48.9951,48.8954,48.8954,792,47.600214603507,47.600214603507,47.503353052128,47.503353052128,815.208912884629,0.0,1.0
2024-05-07,49.2671,49.2671,49.2671,49.2671,54,47.8644707918228,47.8644707918228,47.8644707918228,47.8644707918228,55.5824258784975,0.0,1.0
2024-05-08,49.225,49.225,49.225,49.225,80,47.8235693744401,47.8235693744401,47.8235693744401,47.8235693744401,82.3443346348111,0.0,1.0
2024-05-09,49.56,49.56,49.4052,49.4642,1112,48.1490319593144,48.1490319593144,47.9986390991994,48.0559593753414,1144.58625142387,0.0,1.0
2024-05-10,49.6253,49.6253,49.49,49.6,1306,48.2124728751123,48.2124728751123,48.0810248520273,48.1878931634785,1344.27126291329,0.0,1.0
2024-05-13,49.5559,49.5736,49.5559,49.5736,1009,48.1450486858876,48.1622447687302,48.1450486858876,48.1622447687302,1038.56792058155,0.0,1.0
2024-05-14,49.7,49.7936,49.62,49.7936,2665,48.2850461738888,48.3759813916328,48.2073237655606,48.3759813916328,2743.09564752214,0.0,1.0
2024-05-15,49.786,49.786,49.786,49.786,84,48.3685977628416,48.3685977628416,48.3685977628416,48.3685977628416,86.4615513665516,0.0,1.0
2024-05-16,49.7718,49.9606,49.7718,49.9606,183,48.3548020353633,48.5382269190179,48.3548020353633,48.5382269190179,188.36266547713,0.0,1.0
2024-05-17,49.9371,49.9371,49.907,49.907,704,48.5153959615714,48.5153959615714,48.486152905438,48.486152905438,724.630144786338,0.0,1.0
2024-05-20,49.86,49.9573,49.86,49.9573,1003,48.4404909905452,48.5350208696743,48.4404909905452,48.5350208696743,1032.39209548394,0.0,1.0
2024-05-21,49.6846,49.6846,49.6846,49.6846,9,48.2700846102856,48.2700846102856,48.2700846102856,48.2700846102856,9.26373764641624,0.0,1.0
2024-05-22,49.3522,49.4369,49.3522,49.4369,1120,47.947148003682,48.0294366034994,47.947148003682,48.0294366034994,1152.82068488735,0.0,1.0
2024-05-23,48.7972,49.2017,48.7972,49.2017,319,47.4079487959051,47.8009327230146,47.4079487959051,47.8009327230146,328.348034356309,0.0,1.0
2024-05-24,49.0499,49.0499,49.0231,49.0231,250,47.6534544532118,47.6534544532118,47.6274174464219,47.6274174464219,257.326045733785,0.0,1.0
2024-05-28,48.9367,49.0099,48.9367,49.0099,2530,47.5434772454274,47.6145932490477,47.5434772454274,47.6145932490477,2604.1395828259,0.0,1.0
2024-05-29,48.2844,48.2844,48.2844,48.2844,29,46.9097481585214,46.9097481585214,46.9097481585214,46.9097481585214,29.849821305119,0.0,1.0
2024-05-30,48.6421,48.6421,48.6421,48.6421,48,47.2572644767589,47.2572644767589,47.2572644767589,47.2572644767589,49.4066007808866,0.0,1.0
2024-05-31,49.4742,49.4742,49.4742,49.4742,48,48.0656746763825,48.0656746763825,48.0656746763825,48.0656746763825,49.4066007808866,0.0,1.0
2024-06-03,48.8206,48.8206,48.78,48.78,223,47.4306826003411,47.4306826003411,47.3912384781146,47.3912384781146,229.534832794536,0.0,1.0
2024-06-04,48.4991,48.4991,48.4991,48.4991,55,47.1183356718722,47.1183356718722,47.1183356718722,47.1183356718722,56.6117300614326,0.0,1.0
2024-06-05,48.52,48.52,48.52,48.52,28,47.138640651048,47.138640651048,47.138640651048,47.138640651048,28.8205171221838,0.0,1.0
2024-06-06,48.4899,48.6441,48.3467,48.3467,1038,47.1093975949145,47.2592075369671,46.970274484007,46.970274484007,1068.41774188667,0.0,1.0
2024-06-07,48.5031,48.724,48.5031,48.724,546,47.1222217922886,47.3368327922848,47.1222217922886,47.3368327922848,562.000083882586,0.0,1.0
2024-06-10,48.3717,48.59,48.22,48.22,4694,46.9945627366096,47.2066477583351,46.8471816198172,46.8471816198172,4831.55383469753,0.0,1.0
2024-06-11,48.22,48.34,48.0466,48.0466,1412,46.8471816198172,46.9637652323095,46.6787182997659,46.6787182997659,1453.37750630442,0.0,1.0
2024-06-12,48.5032,48.87,48.5032,48.85,783,47.122318945299,47.4786761874838,47.122318945299,47.4592455854017,805.945175238214,0.0,1.0
2024-06-13,48.1086,48.24,48.1,48.1,1337,46.7389531662202,46.8666122218993,46.730598007325,46.730598007325,1376.17969258428,0.0,1.0
2024-06-14,47.6495,47.6884,47.57,47.5792,2729,46.2929236954268,46.3307162164764,46.2156870521507,46.2246251291084,2808.97111522999,0.0,1.0
2024-06-17,48.182,48.182,47.6,47.6,450,46.8102634758613,46.8102634758613,46.2448329552738,46.2448329552738,463.186882320813,0.0,1.0
2024-06-18,48.4,48.61,48.4,48.41,2061,47.0220570385557,47.2260783604172,47.0220570385557,47.0317723395967,2121.39592102932,0.0,1.0
2024-06-20,48.6127,48.79,48.6127,48.67,1216,47.2287014916982,47.4009537791556,47.2287014916982,47.2843701666633,1251.63388644913,0.0,1.0
2024-06-21,48.7493,48.76,48.6651,48.76,1154,47.3614125039186,47.3718078760325,47.2796096691532,47.3718078760325,1187.81702710715,0.0,1.0
2024-06-24,49.28,49.57,48.38,48.38,2645,47.8770035301658,48.1587472603555,47.0026264364736,47.0026264364736,2722.50956386344,0.0,1.0
2024-06-25,48.828,48.828,48.828,48.828,145,47.4378719231115,47.4378719231115,47.4378719231115,47.4378719231115,149.249106525595,0.0,1.0
2024-06-26,48.6781,48.6781,48.4135,48.66,1506,47.2922395605065,47.2922395605065,47.035172694961,47.2746548656223,1550.13209950032,0.0,1.0
2024-06-27,48.3072,48.4252,48.21,48.2861,1395,47.1909089706487,47.3061822064921,47.0959550848522,47.1702965530529,1427.99843168763,0.2666,1.0
2024-06-28,48.7556,48.7556,48.6317,48.6317,970,47.6289472668538,47.6289472668538,47.5079103692181,47.5079103692181,992.945146048029,0.0,1.0
2024-07-01,48.4871,48.63,48.32,48.5639,14596,47.3666518107185,47.5062496531085,47.2034131860622,47.4416771031996,14941.2653110485,0.0,1.0
2024-07-02,48.6369,48.77,48.525,48.525,1135,47.5129902067299,47.643014509194,47.4036760110444,47.4036760110444,1161.84818635517,0.0,1.0
2024-07-03,48.5277,48.5277,48.5277,48.5277,96,47.4063136189832,47.4063136189832,47.4063136189832,47.4063136189832,98.2708598150628,0.0,1.0
2024-07-05,48.0209,48.0209,47.7634,47.7634,149,46.9112248399539,46.9112248399539,46.6596751939396,46.6596751939396,152.524563671295,0.0,1.0
2024-07-08,48.1148,48.1148,48.1148,48.1148,2,47.0029549827141,47.0029549827141,47.0029549827141,47.0029549827141,2.04730957948047,0.0,1.0
2024-07-09,47.9278,48.2052,47.78,47.91,20933,46.8202762106571,47.0912660040721,46.675891598304,46.8028875360977,21428.1657136324,0.0,1.0
2024-07-10,48.58,48.58,48.09,48.44,1059,47.4574050616494,47.4574050616494,46.9787280653504,47.320640205564,1084.05042233491,0.0,1.0
2024-07-11,49.2329,49.2329,49.167,49.167,459,48.0952177369222,48.0952177369222,48.0308405653791,48.0308405653791,469.857548490769,0.0,1.0
2024-07-12,49.5806,49.76,49.4001,49.53,1564,48.4348830259287,48.6101374200839,48.2585540507614,48.3854522993721,1600.99609115373,0.0,1.0
2024-07-15,49.9979,50.3972,49.9249,49.9249,9292,48.8425399862462,49.2326128936385,48.771226882716,48.771226882716,9511.80030626629,0.0,1.0
2024-07-16,51.0471,51.0471,50.85,50.85,439,49.8674948934237,49.8674948934237,49.674949513892,49.674949513892,449.384452695964,0.0,1.0
2024-07-17,51.0528,51.0528,50.59,50.59,351,49.8730631768501,49.8730631768501,49.4209576383048,49.4209576383048,359.302831198823,0.0,1.0
2024-07-18,50.6606,50.6606,50.6606,50.6606,3,49.489926201445,49.489926201445,49.489926201445,49.489926201445,3.07096436922071,0.0,1.0
2024-07-19,50.1032,50.19,50.1032,50.19,880,48.9454066958591,49.0302009066321,48.9454066958591,49.0302009066321,900.816214971408,0.0,1.0
2024-07-22,50.3935,50.3935,50.18,50.2,1375,49.2289983938705,49.2289983938705,49.0204319883402,49.0399698249239,1407.52533589283,0.0,1.0
2024-07-23,50.1494,50.23,50.13,50.23,1045,48.9905390983673,49.0692765797993,48.9715873968812,49.0692765797993,1069.71925527855,0.0,1.0
2024-07-24,49.595,49.595,49.595,49.595,3,48.4489502682689,48.4489502682689,48.4489502682689,48.4489502682689,3.07096436922071,0.0,1.0
2024-07-25,50.1156,50.4002,49.79,49.79,3619,48.9575201545409,49.2355435691261,48.6394441749594,48.6394441749594,3704.60668406992,0.0,1.0
2024-07-26,50.8788,50.885,50.8788,50.885,1334,49.7030839985724,49.7091407279134,49.7030839985724,49.7091407279134,1365.55548951348,0.0,1.0
2024-07-29,50.67,50.67,50.62,50.62,302,49.4991089846393,49.4991089846393,49.4502643931802,49.4502643931802,309.143746501551,0.0,1.0
2024-07-30,51.456,51.456,51.12,51.12,424,50.2669459623762,50.2669459623762,49.9387103077711,49.9387103077711,434.02963084986,0.0,1.0
2024-07-31,51.5359,51.5359,51.5359,51.5359,54,50.3449996195278,50.3449996195278,50.3449996195278,50.3449996195278,55.2773586459728,0.0,1.0
2024-08-01,50.5491,50.5491,50.5491,50.5491,14,49.3810027624912,49.3810027624912,49.3810027624912,49.3810027624912,14.3311670563633,0.0,1.0
2024-08-02,49.4331,49.74,49.2114,49.74,1322,48.2907914811244,48.5905995835003,48.0742145625948,48.5905995835003,1353.27163203659,0.0,1.0
2024-08-05,48.2065,48.4284,48.1026,48.1026,794,47.0925359634501,47.3093082603455,46.9910369023981,46.9910369023981,812.781903053747,0.0,1.0
2024-08-06,48.5168,48.83,48.5168,48.53,598,47.3956654980452,47.7016280189449,47.3956654980452,47.4085604701904,612.145564264661,0.0,1.0
2024-08-07,48.4158,49.0566,48.4158,49.0566,258,47.2969994232978,47.9229917074375,47.2969994232978,47.9229917074375,264.102935752981,0.0,1.0
2024-08-08,49.1762,49.1762,49.0922,49.0922,1049,48.0398279702076,48.0398279702076,47.9577690565563,47.9577690565563,1073.81387443751,0.0,1.0
2024-08-09,49.4223,49.43,49.4223,49.43,165,48.2802410493692,48.2877631164539,48.2802410493692,48.2877631164539,168.903040307139,0.0,1.0
2024-08-12,49.1931,49.5428,49.1931,49.5132,530,48.0563374421208,48.3979565147856,48.0563374421208,48.3690405166419,542.537038562325,0.0,1.0
2024-08-13,49.5571,49.5571,49.5571,49.5571,80,48.4119260679429,48.4119260679429,48.4119260679429,48.4119260679429,81.892383179219,0.0,1.0
2024-08-14,49.8114,49.8114,49.37,49.37,707,48.6603496601038,48.6603496601038,48.229149606703,48.229149606703,723.723936346348,0.0,1.0
2024-08-15,50.4815,50.5071,50.2648,50.2648,1223,49.3149648748385,49.3399733056656,49.1032724154549,49.1032724154549,1251.92980785231,0.0,1.0
2024-08-16,50.7119,50.7119,50.16,50.16,1107,49.540040752282,49.540040752282,49.0008941517566,49.0008941517566,1133.18585224244,0.0,1.0
2024-08-19,50.9464,50.9464,50.77,50.92,479,49.7691218862251,49.7691218862251,49.5967981675575,49.7433319419347,490.330644285574,0.0,1.0
2024-08-20,50.5963,50.72,50.49,50.72,2211,49.4271120568286,49.5479535760984,49.3232684553866,49.5479535760984,2263.30074011566,0.0,1.0
2024-08-21,51.0469,51.0469,50.68,50.72,1675,49.8672995150579,49.8672995150579,49.5088779029311,49.5479535760984,1714.6217728149,0.0,1.0
2024-08-22,50.9708,50.9708,50.9708,50.9708,68,49.7929580468572,49.7929580468572,49.7929580468572,49.7929580468572,69.608525702336,0.0,1.0
2024-08-23,51.7341,51.7341,51.7341,51.7341,193,50.5386195800716,50.5386195800716,50.5386195800716,50.5386195800716,197.565374419866,0.0,1.0
2024-08-26,51.7525,52.1721,51.7525,52.145,3618,50.5565943897285,50.9664982012532,50.5565943897285,50.9400244326824,3703.58302928018,0.0,1.0
2024-08-27,51.7063,51.761,51.7063,51.761,330,50.5114619872204,50.5648979702766,50.5114619872204,50.5648979702766,337.806080614278,0.0,1.0
2024-08-28,51.7488,52.1299,51.43,52.1299,566,50.5529798899606,50.9252733660617,50.2415467748174,50.9252733660617,579.388610992974,0.0,1.0
2024-08-29,52.0145,52.0868,52.0145,52.0868,358,50.8125400489742,50.883169328224,50.8125400489742,50.883169328224,366.468414727004,0.0,1.0
2024-08-30,52.4092,52.4092,51.86,52.0,2283,51.1981192539522,51.1981192539522,50.6616102613656,50.798375117451,2337.00388497696,0.0,1.0
2024-09-03,51.6217,52.02,51.6217,52.02,308,50.4288169384716,50.8179129540347,50.4288169384716,50.8179129540347,315.285675239993,0.0,1.0
2024-09-04,51.4571,51.75,51.38,51.75,791,50.2680205433883,50.5541521601556,50.1927021833583,50.5541521601556,809.710938684526,0.0,1.0
2024-09-05,50.925,51.0335,50.925,51.0335,200,49.7482164010806,49.8542091645469,49.7482164010806,49.8542091645469,204.730957948047,0.0,1.0
2024-09-06,50.4817,50.51,50.4817,50.51,268,49.3151602532044,49.3428062919702,49.3151602532044,49.3428062919702,274.339483650383,0.0,1.0
2024-09-09,50.8978,51.065,50.8978,51.01,1491,49.7216449433269,49.8849812571661,49.7216449433269,49.8312522065611,1526.26929150269,0.0,1.0
2024-09-10,50.5772,50.5772,50.5772,50.5772,1491,49.4084534228912,49.4084534228912,49.4084534228912,49.4084534228912,1526.26929150269,0.0,1.0
2024-09-11,50.228,50.228,49.69,49.69,2010,49.067322796141,49.067322796141,48.5417549920412,48.5417549920412,2057.54612737787,0.0,1.0
2024-09-12,50.4781,50.55,50.4,50.54,1494,49.3116434426193,49.3818819651375,49.2353481907602,49.3721130468457,1529.34025587191,0.0,1.0
2024-09-13,51.025,51.025,50.9795,50.9795,694,49.8459055839988,49.8459055839988,49.8014570057711,49.8014570057711,710.416424079724,0.0,1.0
2024-09-16,51.4728,51.59,51.18,51.18,2108,50.2833577451064,50.3978494674865,49.997323817522,49.997323817522,2157.86429677242,0.0,1.0
2024-09-17,51.6503,51.99,51.65,51.69,449,50.4567560447862,50.7886061991592,50.4564629772374,50.4955386504047,459.621000593366,0.0,1.0
2024-09-18,51.597,51.597,51.4931,51.4931,652,50.4046877102908,50.4046877102908,50.3031886492388,50.3031886492388,667.422922910634,0.0,1.0
2024-09-19,52.135,52.135,52.135,52.135,106,50.9302555143906,50.9302555143906,50.9302555143906,50.9302555143906,108.507407712465,0.0,1.0
2024-09-20,51.8173,51.9,51.671,51.9,1042,50.6198969802595,50.7006859345328,50.4769777056502,50.7006859345328,1066.64829090933,0.0,1.0
2024-09-23,52.1062,52.1062,51.98,51.98,176,50.9021210297101,50.9021210297101,50.7788372808674,50.7788372808674,180.163242994282,0.0,1.0
2024-09-24,52.085,52.125,52.01,52.01,405,50.8814109229315,50.9204865960987,50.8081440357428,50.8081440357428,414.580189844796,0.0,1.0
2024-09-25,51.595,51.6904,51.595,51.6904,392,50.4027339266324,50.4959294071364,50.4027339266324,50.4959294071364,401.272677578173,0.0,1.0
2024-09-26,51.71,51.71,51.71,51.71,2,50.7445483776631,50.7445483776631,50.7445483776631,50.7445483776631,2.03805144210375,0.2349,1.0
2024-09-27,51.985,51.985,51.985,51.985,149,51.014413989805,51.014413989805,51.014413989805,51.014413989805,151.83483243673,0.0,1.0
2024-09-30,52.0681,52.0681,51.79,51.79,301,51.0959624711468,51.0959624711468,50.8230547375589,50.8230547375589,306.726742036615,0.0,1.0
2024-10-01,51.905,51.995,51.905,51.99,702,50.9359076299092,51.024227284792,50.9359076299092,51.0193206372985,715.356056178417,0.0,1.0
2024-10-02,51.83,51.83,51.83,51.83,2,50.8623079175068,50.8623079175068,50.8623079175068,50.8623079175068,2.03805144210376,0.0,1.0
2024-10-03,51.9138,51.9138,51.9138,51.9138,1,50.9445433294977,50.9445433294977,50.9445433294977,50.9445433294977,1.01902572105188,0.0,1.0
2024-10-04,52.515,52.515,52.4264,52.4294,387,51.5345186241148,51.5345186241148,51.4475728305302,51.4505168190263,394.362954047077,0.0,1.0
2024-10-07,51.8966,51.94,51.8966,51.94,1584,50.9276644621201,50.9702541623636,50.9276644621201,50.9702541623636,1614.13674214617,0.0,1.0
2024-10-08,51.7986,51.7986,51.7986,51.7986,81,50.8314941712477,50.8314941712477,50.8314941712477,50.8314941712477,82.5410834052021,0.0,1.0
2024-10-09,52.1429,52.25,51.91,51.91,204,51.1693659176494,51.2744663069599,50.9408142774027,50.9408142774027,207.881247094583,0.0,1.0
2024-10-10,52.125,52.29,51.93,52.29,1699,51.1518001196227,51.3137194869078,50.9604408673766,51.3137194869078,1731.32470006714,0.0,1.0
2024-10-11,52.7934,52.7934,51.97,51.97,543,51.8077207565523,51.8077207565523,50.9996940473245,50.9996940473245,553.330966531169,0.0,1.0
2024-10-14,53.0146,53.0827,52.9593,52.9593,2024,52.0247908416643,52.0916193805256,51.9705233203863,51.9705233203863,2062.508059409,0.0,1.0
2024-10-15,52.8133,53.3264,52.8133,53.004,2599,51.8272492135764,52.3307693793582,51.8272492135764,52.0143887489781,2648.44784901383,0.0,1.0
2024-10-16,53.0812,53.2138,53.0812,53.1129,929,52.0901473862775,52.2202716778049,52.0901473862775,52.1212555313863,946.674894857194,0.0,1.0
2024-10-17,53.5223,53.5613,53.28,53.28,4024,52.5230118281531,52.5612836786023,52.2852356906186,52.2852356906186,4100.55950151275,0.0,1.0
2024-10-18,53.5132,53.63,53.216,53.216,579,52.514081729715,52.6287010151629,52.222430602702,52.222430602702,590.015892489036,0.0,1.0
2024-10-21,52.9281,53.0831,52.9281,53.0831,514,51.9399058400269,52.0920119123251,51.9399058400269,52.0920119123251,523.779220620665,0.0,1.0
2024-10-22,52.594,52.66,52.355,52.355,563,51.612043654512,51.676811401426,51.3775059043232,51.3775059043232,573.711480952206,0.0,1.0
2024-10-23,52.337,52.4019,52.15,52.15,1498,51.3598419733466,51.4235302578121,51.1763333570901,51.1763333570901,1526.50053013571,0.0,1.0
2024-10-24,52.4217,52.53,52.3047,52.31,2230,51.4429605818863,51.5492385665953,51.3281450305387,51.3333460768818,2272.42735794569,0.0,1.0
2024-10-25,52.1971,52.5,52.1971,52.5,947,51.2225539764788,51.5197986816344,51.2225539764788,51.5197986816344,965.017357836127,0.0,1.0
2024-10-28,52.701,52.91,52.4512,52.4512,1281,51.7170459108726,51.9221437761005,51.4719098020979,51.4719098020979,1305.37194866745,0.0,1.0
2024-10-29,52.3274,52.56,52.3274,52.3779,730,51.3504212101591,51.5786784515562,51.3504212101591,51.3999783498434,743.88877636787,0.0,1.0
2024-10-30,52.6932,52.94,52.6101,52.91,2002,51.7093915407828,51.9515836610614,51.627843059441,51.9221437761005,2040.08949354586,0.0,1.0
2024-10-31,51.818,52.0576,51.818,52.0576,708,50.8505319635225,51.0856585114105,50.8505319635225,51.0856585114105,721.470210504728,0.0,1.0
2024-11-01,51.23,51.6427,51.1803,51.6427,5391,50.2735102182882,50.6785049024007,50.2247381422029,50.6785049024007,5493.56766219066,0.0,1.0
2024-11-04,51.4292,51.76,51.23,51.76,3655,50.4689910544288,50.793614852598,50.2735102182882,50.793614852598,3724.53901044461,0.0,1.0
2024-11-05,51.8297,51.909,51.36,51.36,1909,50.8620135186572,50.939832947904,50.4010830531189,50.4010830531189,1945.32010148803,0.0,1.0
2024-11-06,54.1074,54.19,53.6701,53.6701,1394,53.0971877178412,53.1782455344336,52.6680523280607,52.6680523280607,1420.52185514632,0.0,1.0
2024-11-07,53.6198,53.74,53.5288,53.6617,2734,52.6186914542762,52.7366472600196,52.5293904698947,52.6598091602716,2786.01632135583,0.0,1.0
2024-11-08,53.8241,53.89,53.8241,53.89,385,52.8191770708601,52.8838466848243,52.8191770708601,52.8838466848243,392.324902604973,0.0,1.0
2024-11-11,54.3921,54.4937,54.3789,54.3789,3049,53.3765722261205,53.4762753031882,53.3636186767377,53.3636186767377,3107.00942348717,0.0,1.0
2024-11-12,54.2165,54.2165,54.1108,54.1108,1089,53.2042507661491,53.2042507661491,53.1005242381368,53.1005242381368,1109.71901022549,0.0,1.0
2024-11-13,54.1854,54.34,54.1854,54.2766,1192,53.1737314187396,53.3254449592383,53.1737314187396,53.2632286690209,1214.67865949384,0.0,1.0
2024-11-14,53.8893,54.43,53.78,54.43,6351,52.8831597541752,53.4137646141211,52.7759004399676,53.4137646141211,6471.83235440047,0.0,1.0
2024-11-15,53.7247,54.1,53.62,53.88,2235,52.7216329186896,53.0899258795508,52.6188877201759,52.8740333898373,2277.52248655094,0.0,1.0
2024-11-18,53.989,54.11,53.975,53.975,2629,52.9809983051954,53.0997391745378,52.9672596922136,52.9672596922136,2679.01862064538,0.0,1.0
2024-11-19,53.5934,53.7,53.4855,53.7,816,52.5927843555105,52.6973940800717,52.486898902601,52.6973940800717,831.524988378332,0.0,1.0
2024-11-20,53.463,53.47,53.24,53.3603,2257,52.4648189888803,52.4716882953712,52.2459825106707,52.3640364493641,2299.94105241409,0.0,1.0
2024-11-21,54.2193,54.2259,53.8218,53.8218,885,53.2069984887455,53.2134752634369,52.8169200130131,52.8169200130131,901.837763130911,0.0,1.0
2024-11-22,54.8125,54.8125,54.63,54.66,2075,53.789123147373,53.789123147373,53.6100305138607,53.6394703988216,2114.47837118265,0.0,1.0
2024-11-25,55.1804,55.3304,55.09,55.3304,1409,54.1501542699439,54.2973536947486,54.0614420832617,54.2973536947486,1435.8072409621,0.0,1.0
2024-11-26,54.9525,54.9525,54.8445,54.8902,1030,53.9265092771907,53.9265092771907,53.8205256913313,53.8653724494218,1049.59649268343,0.0,1.0
2024-11-27,54.925,55.02,54.925,55.0181,1546,53.8995227159765,53.9927490183528,53.8995227159765,53.9908844923053,1575.4137647462,0.0,1.0
2024-11-29,55.107,55.107,54.96,54.96,193,54.0781246847395,54.0781246847395,53.933869248431,53.933869248431,196.671964163012,0.0,1.0
2024-12-02,54.8974,54.8974,54.78,54.78,1309,53.8724380218125,53.8724380218125,53.7572299386653,53.7572299386653,1333.90466885691,0.0,1.0
2024-12-03,54.627,54.8,54.627,54.68,2131,53.6070865253646,53.7768565286393,53.6070865253646,53.6590969887956,2171.54381156155,0.0,1.0
2024-12-04,54.3396,54.3396,54.1155,54.27,827,53.3250524274388,53.3250524274388,53.1051364867807,53.2567518943295,842.734271309903,0.0,1.0
2024-12-05,54.1523,54.3,54.1523,54.29,2887,53.1412494123327,53.2861917792904,53.1412494123327,53.2763784843034,2941.92725667677,0.0,1.0
2024-12-06,53.7292,53.8881,53.6413,53.8881,2215,52.7260489014337,52.8819821587768,52.6397900384982,52.8819821587768,2257.14197212991,0.0,1.0
2024-12-09,53.6433,54.25,53.6433,54.1099,8650,52.6417526974956,53.2371253043555,52.6417526974956,53.099641041588,8814.57248709873,0.0,1.0
2024-12-10,53.2022,53.5192,53.0925,53.42,486,52.20888825562,52.5199697067072,52.1012364096128,52.4226218204363,495.246500431212,0.0,1.0
2024-12-11,53.386,53.42,53.386,53.41,1665,52.3892566174806,52.4226218204363,52.3892566174806,52.4128085254494,1696.67782555138,0.0,1.0
2024-12-12,53.0611,53.23,53.0611,53.23,972,52.0704226633537,52.2361692156838,52.0704226633537,52.2361692156838,990.493000862424,0.0,1.0
2024-12-13,52.655,52.655,52.5269,52.5269,233,52.0082063731363,52.0082063731363,51.8816799039235,51.8816799039235,235.897675685603,0.3427,1.0
2024-12-16,52.3789,52.76,52.25,52.7,3960,51.7354978786035,52.1119165938025,51.6081812362809,52.0526536105646,4009.24805027891,0.0,1.0
2024-12-17,51.8154,51.89,51.67,51.865,1463,51.1789196943615,51.2526033368539,51.0353057316485,51.2279104271714,1481.19441857527,0.0,1.0
2024-12-18,50.3069,51.12,50.3069,51.12,822,49.6889495241236,50.492061718635,49.6889495241236,50.492061718635,832.222701345775,0.0,1.0
2024-12-19,49.8258,49.925,49.8258,49.925,676,49.2137591701949,49.3117406358148,49.2137591701949,49.3117406358148,684.406990401148,0.0,1.0
2024-12-20,50.3572,50.585,50.07,50.07,8591,49.7386316584047,49.963633451431,49.4549595119729,49.4549595119729,8697.84090907731,0.0,1.0
2024-12-23,50.5136,50.5136,50.0922,50.0922,385,49.8931105013779,49.8931105013779,49.4768868157709,49.4768868157709,389.788004888228,0.0,1.0
2024-12-24,50.8262,50.8262,50.45,50.6399,5870,50.2018706440471,50.2018706440471,49.8302917391458,50.0178590810936,5943.00152907505,0.0,1.0
2024-12-26,51.02,51.02,50.782,50.8595,6767,50.3932900799053,50.3932900799053,50.1582135797285,50.2347615997441,6851.15695864581,0.0,1.0
2024-12-27,50.715,50.7812,50.44,50.7812,582,50.0920365817796,50.1574234066187,49.8204145752729,50.1574234066187,589.237971025841,0.0,1.0
2024-12-30,50.46,50.46,50.2543,50.2543,1180,49.8401689030188,49.8401689030188,49.6369956421518,49.6369956421518,1194.67492407301,0.0,1.0
2024-12-31,50.5478,50.74,50.5478,50.74,722,49.9268904018235,50.1167294914621,49.9268904018235,50.1167294914621,730.979063712469,0.0,1.0
2025-01-02,50.3572,50.3572,50.3572,50.3572,429,49.7386316584047,49.7386316584047,49.7386316584047,49.7386316584047,434.335205446882,0.0,1.0
2025-01-03,50.51,50.6328,50.5066,50.6328,1414,49.8895547223837,50.0108462947438,49.8861964866669,50.0108462947438,1431.58503613495,0.0,1.0
2025-01-06,50.71,50.71,50.71,50.71,549,50.0870979998431,50.0870979998431,50.0870979998431,50.0870979998431,555.82757060685,0.0,1.0
2025-01-07,50.6584,50.842,50.5222,50.795,3280,50.0361318342586,50.2174765629664,49.9016048623087,50.1710538927634,3320.79131437243,0.0,1.0
2025-01-08,50.6554,50.6554,50.46,50.49,721,50.0331686850967,50.0331686850967,49.8401689030188,49.8698003946377,729.966627336136,0.0,1.0
2025-01-10,50.1291,50.64,49.9415,50.64,2226,49.5133335504622,50.0179578527323,49.3280379562052,50.0179578527323,2253.68337371739,0.0,1.0
2025-01-13,50.795,50.795,50.72,50.75,784,50.1710538927634,50.1710538927634,50.0969751637161,50.126606655335,793.750119045118,0.0,1.0
2025-01-14,51.4048,51.4048,51.4048,51.4048,335,50.7733633457373,50.7733633457373,50.7733633457373,50.7733633457373,339.166186071575,0.0,1.0
2025-01-15,51.8684,51.98,51.71,51.71,2435,51.2312686628883,51.3414978117106,51.0748143871404,51.0748143871404,2465.282576371,0.0,1.0
2025-01-16,52.1535,52.1535,52.02,52.02,329,51.5128666049067,51.5128666049067,51.3810064672025,51.3810064672025,333.091567813576,0.0,1.0
2025-01-17,52.3928,52.3928,52.3501,52.3501,412,51.7492271363869,51.7492271363869,51.7070516466493,51.7070516466493,417.123787049221,0.0,1.0
2025-01-21,52.7502,52.91,52.5601,52.91,3089,52.102236973207,52.2600740518971,51.9144720879818,52.2600740518971,3127.41596649282,0.0,1.0
2025-01-22,52.395,52.63,52.3467,52.63,2562,51.751400112439,51.9835134634538,51.7036934109325,51.9835134634538,2593.8619961653,0.0,1.0
2025-01-23,52.67,52.67,52.54,52.67,1321,52.0230221189457,52.0230221189457,51.8946189885971,52.0230221189457,1337.42845313597,0.0,1.0
2025-01-24,52.53,52.61,52.52,52.61,3128,51.8847418247241,51.9637591357079,51.8748646608511,51.9637591357079,3166.90098516981,0.0,1.0
2025-01-27,53.36,53.36,53.2907,53.2907,877,52.7045464261808,52.7045464261808,52.6360976805411,52.6360976805411,887.906702044093,0.0,1.0
2025-01-28,52.6861,53.11,52.605,53.11,1504,52.0389243527812,52.4576173293565,51.9588205537714,52.4576173293565,1522.70431000492,0.0,1.0
2025-01-29,52.5025,52.72,52.5025,52.72,913,51.8575796240734,52.0724079383106,51.8575796240734,52.0724079383106,924.354411592084,0.0,1.0
2025-01-30,52.954,53.1382,52.86,53.1094,2209,52.3035335729381,52.4854709314783,52.2106882325322,52.4570246995241,2236.47195531973,0.0,1.0
2025-01-31,52.5309,53.06,52.5309,53.06,7164,51.8856307694727,52.4082315099917,51.8856307694727,52.4082315099917,7253.09420005003,0.0,1.0
2025-02-03,52.049,52.165,51.5978,51.5978,9135,51.4096502424341,51.5242253433606,50.9639926084856,50.9639926084856,9248.6062978025,0.0,1.0
2025-02-04,52.2029,52.35,52.09,52.295,1523,51.5616597944392,51.7069528750106,51.4501466143133,51.6526284737093,1541.94060115525,0.0,1.0
2025-02-05,52.476,52.476,52.3729,52.41,6415,51.8314051398101,51.8314051398101,51.7295715802797,51.7662158582484,6494.77935417657,0.0,1.0
2025-02-06,51.92,52.02,51.92,52.02,1156,51.2822348284728,51.3810064672025,51.2822348284728,51.3810064672025,1170.37645104102,0.0,1.0
2025-02-07,51.595,51.6748,51.595,51.6748,258,50.9612270026012,51.0400467703075,50.9612270026012,51.0400467703075,261.208585093929,0.0,1.0
2025-02-10,51.765,51.99,51.765,51.99,752,51.1291387884417,51.3513749755836,51.1291387884417,51.3513749755836,761.352155002461,0.0,1.0
2025-02-11,52.0138,52.0138,51.9301,51.9301,1146,51.3748826256013,51.3748826256013,51.2922107639845,51.2922107639845,1160.25208727769,0.0,1.0
2025-02-12,51.385,51.385,51.385,51.385,662,50.7538065612688,50.7538065612688,50.7538065612688,50.7538065612688,670.232881132485,0.0,1.0
2025-02-13,51.8942,51.8942,51.44,51.7,1699,51.2567517456805,51.2567517456805,50.8081309625701,51.0649372232674,1720.12940338987,0.0,1.0
2025-02-14,51.69,51.97,51.54,51.97,1900,51.0550600593944,51.3316206478377,50.9069026012998,51.3316206478377,1923.62911503281,0.0,1.0
2025-02-18,52.1002,52.1026,51.95,51.95,1450,51.4602213214638,51.4625918407933,51.3118663200917,51.3118663200917,1468.03274568293,0.0,1.0
2025-02-19,52.33,52.33,52.1758,52.1758,910,51.6871985472647,51.6871985472647,51.5348926803434,51.5348926803434,921.317102463083,0.0,1.0
2025-02-20,52.27,52.27,51.79,51.79,492,51.6279355640268,51.6279355640268,51.1538316981242,51.1538316981242,498.118697155866,0.0,1.0
2025-02-21,51.365,52.03,51.365,52.03,657,50.7340522335228,51.3908836310755,50.7340522335228,51.3908836310755,665.17069925082,0.0,1.0
2025-02-24,51.5411,51.64,51.5411,51.64,3494,50.9079890893259,51.0056742400296,50.9079890893259,51.0056742400296,3537.45269890771,0.0,1.0
2025-02-25,52.03,52.03,51.54,51.54,813,51.3908836310755,51.3908836310755,50.9069026012998,50.9069026012998,823.110773958777,0.0,1.0
2025-02-26,51.6078,51.87,51.5808,51.87,1341,50.9738697723586,51.2328490091079,50.9472014299016,51.2328490091079,1357.67718066263,0.0,1.0
2025-02-27,51.6483,51.9,51.6483,51.6596,1060,51.0138722860441,51.2624805007268,51.0138722860441,51.0250334812206,1073.18255891304,0.0,1.0
2025-02-28,52.1291,52.1291,51.71,52.007,935,51.4887663250566,51.4887663250566,51.0748143871404,51.3681661541677,946.628011871411,0.0,1.0
2025-03-03,51.68,52.3775,51.68,52.3775,865,51.0451828955215,51.7341150756613,51.0451828955215,51.7341150756613,875.757465528096,0.0,1.0
2025-03-04,50.6139,50.6139,50.6139,50.6139,76,49.9921784550239,49.9921784550239,49.9921784550239,49.9921784550239,76.9451646013125,0.0,1.0
2025-03-05,51.3044,51.3044,51.3044,51.3044,67,50.6741966204526,50.6741966204526,50.6741966204526,50.6741966204526,67.833237214315,0.0,1.0
2025-03-06,51.1693,51.1693,50.82,51.12,10582,50.5407561365288,50.5407561365288,50.1957468024458,50.492061718635,10713.6017343564,0.0,1.0
2025-03-07,51.91,51.91,51.18,51.18,695,51.2723576645998,51.2723576645998,50.5513247018728,50.5513247018728,703.643281551476,0.0,1.0
2025-03-10,51.182,52.02,51.04,52.02,3374,50.5533001346474,51.3810064672025,50.4130444076512,51.3810064672025,3415.96033374774,0.0,1.0
2025-03-11,50.5174,50.93,50.3097,50.85517,3044,49.8968638236497,50.3043956050485,49.691715130008,50.2304847877871,3081.85632955783,0.0,1.0
2025-03-12,49.9644,50.16,49.929,49.929,456,49.3506566614743,49.5438539868296,49.315691501364,49.315691501364,461.670987607875,0.0,1.0
2025-03-13,49.7118,50.068427,49.7118,49.97,263,49.101159502043,49.4534058340957,49.101159502043,49.3561878732432,266.270766975595,0.0,1.0
2025-03-14,50.5292,50.5292,50.5292,50.5292,312,49.9085188770198,49.9085188770198,49.9085188770198,49.9085188770198,315.880149415914,0.0,1.0
2025-03-17,51.1515,51.1515,51.1515,51.1515,36,50.5231747848349,50.5231747848349,50.5231747848349,50.5231747848349,36.4477095479901,0.0,1.0
2025-03-18,50.794,50.794,50.794,50.794,7,50.1700661763761,50.1700661763761,50.1700661763761,50.1700661763761,7.08705463433141,0.0,1.0
2025-03-19,51.07,51.07,50.9325,50.9325,646,50.4426758992701,50.4426758992701,50.3068648960168,50.3068648960168,654.033899111157,0.0,1.0
2025-03-20,50.7337,50.7337,50.7337,50.7337,5,50.1105068782221,50.1105068782221,50.1105068782221,50.1105068782221,5.06218188166529,0.0,1.0
2025-03-21,50.3538,50.3538,50.3538,50.3538,20,49.7352734226879,49.7352734226879,49.7352734226879,49.7352734226879,20.2487275266612,0.0,1.0
2025-03-24,51.1686,51.1686,51.025,51.025,321,50.5400647350576,50.5400647350576,50.3982286618418,50.3982286618418,324.992076802912,0.0,1.0
2025-03-25,51.165,51.29,51.165,51.29,223,50.5365089560634,50.6599735044755,50.5365089560634,50.6599735044755,225.773311922272,0.0,1.0
2025-03-26,51.3836,51.3836,51.3836,51.3836,33,50.7524237583266,50.7524237583266,50.7524237583266,50.7524237583266,33.4104004189909,0.0,1.0
2025-03-27,51.1079,51.1079,50.91,50.91,431,50.6964202391668,50.6964202391668,50.5001135710131,50.5001135710131,434.498230764272,0.219,1.0
2025-03-28,50.4915,50.83,50.4915,50.74,6467,50.0849829968731,50.420757666757,50.0849829968731,50.3314822744688,6519.48969455347,0.0,1.0
2025-03-31,50.9206,50.9206,50.69,50.69,777,50.5106282283271,50.5106282283271,50.2818848343087,50.2818848343087,783.306555229325,0.0,1.0
2025-04-01,51.04,51.1301,51.04,51.1301,166,50.6290669154294,50.7184415025979,50.6290669154294,50.7184415025979,167.34734641965,0.0,1.0
2025-04-02,51.4198,51.54,51.175,51.175,1495,51.0058090708855,51.1250413170304,50.7629800038617,50.7629800038617,1507.13423432155,0.0,1.0
2025-04-03,48.9689,49.7062,48.9689,49.7062,5164,48.5746417491178,49.3060056017186,48.5746417491178,49.3060056017186,5205.91383681368,0.0,1.0
2025-04-04,46.0897,47.1,46.0897,47.1,672,45.7186227549386,46.7207886308136,45.7186227549386,46.7207886308136,677.454318036173,0.0,1.0
2025-04-07,45.4732,45.5645,45.2552,45.2552,410,45.1070863177646,45.1976512434969,44.8908414786665,44.8908414786665,413.327783325641,0.0,1.0
2025-04-08,44.7444,46.65,44.7444,46.64,586,44.384154029991,46.2744116693727,44.384154029991,46.2644921813406,590.756295192258,0.0,1.0
2025-04-09,48.129,48.129,44.26,44.26,1764,47.7415039493084,47.7415039493084,43.9036540297199,43.9036540297199,1778.31758484495,0.0,1.0
2025-04-10,46.7273,46.89,46.367951,46.89,1200,46.3510893118602,46.5124793821411,45.9946335013784,46.5124793821411,1209.73985363602,0.0,1.0
2025-04-11,47.4808,47.4808,46.92,46.92,366,47.0985227350729,47.0985227350729,46.5422378462372,46.5422378462372,368.970655358987,0.0,1.0
2025-04-14,48.0436,48.32,48.0436,48.1,971,47.656791521515,47.93096617072,47.656791521515,47.7127374340156,978.881164900482,0.0,1.0
2025-04-15,47.7446,47.7446,47.7446,47.7446,8,47.3601988293576,47.3601988293576,47.3601988293576,47.3601988293576,8.06493235757348,0.0,1.0
2025-04-16,47.3978,47.3978,47.3978,47.3978,8,47.0161909844071,47.0161909844071,47.0161909844071,47.0161909844071,8.06493235757349,0.0,1.0
2025-04-17,47.7567,47.8721,47.7567,47.8721,174,47.3722014098763,47.4866723017658,47.3722014098763,47.4866723017658,175.412278777223,0.0,1.0
2025-04-21,46.9692,46.9692,46.5724,46.72,400,46.5910417273547,46.5910417273547,46.1974364422442,46.3438480855968,403.246617878675,0.0,1.0
2025-04-22,48.1539,48.2762,47.5345,47.5345,1384,47.7662034745081,47.8875188131397,47.1517903858048,47.1517903858048,1395.23329786021,0.0,1.0
2025-04-23,48.4092,48.4092,48.3,48.3,175,48.0194480039656,48.0194480039656,47.9111271946559,47.9111271946559,176.42039532192,0.0,1.0
2025-04-24,49.3016,49.3016,49.3016,49.3016,97,48.9046631159431,48.9046631159431,48.9046631159431,48.9046631159431,97.7873048355785,0.0,1.0
2025-04-25,49.0378,49.0378,48.810065,48.810065,939,48.6429870216584,48.6429870216584,48.4170855609612,48.4170855609612,946.621435470188,0.0,1.0
2025-04-28,49.17,49.23,49.1643,49.23,436,48.7741226534417,48.8336395816338,48.7684685452634,48.8336395816338,439.538813487755,0.0,1.0
2025-04-29,49.4956,49.62,49.4956,49.53,1216,49.0971011837642,49.2204996148826,49.0971011837642,49.1312242225944,1225.86971835117,0.0,1.0
2025-04-30,49.3734,49.3734,48.78,48.78,2013,48.975885040013,48.975885040013,48.3872626201929,48.3872626201929,2029.33860447443,0.0,1.0
2025-05-01,49.3112,49.3112,49.3112,49.3112,79,48.9141858244538,48.9141858244538,48.9141858244538,48.9141858244538,79.6412070310382,0.0,1.0
2025-05-02,50.241,50.241,50.09,50.09,1094,49.836499821671,49.836499821671,49.6867155523875,49.6867155523875,1102.87949989818,0.0,1.0
2025-05-05,49.83,50.3,49.83,50.1801,893,49.428808863555,49.8950248010599,49.428808863555,49.776090139556,900.248074414141,0.0,1.0
2025-05-06,49.7424,49.89,49.7424,49.89,488,49.3419141483945,49.4883257917471,49.3419141483945,49.4883257917471,491.960873811983,0.0,1.0
2025-05-07,49.8509,49.8509,49.8509,49.8509,63,49.4495405935419,49.4495405935419,49.4495405935419,49.4495405935419,63.5113423158913,0.0,1.0
2025-05-08,50.3458,50.715,50.3458,50.715,722,49.9404560562466,50.3066835543887,49.9404560562466,50.3066835543887,727.860145271007,0.0,1.0
2025-05-09,50.3443,50.55,50.23,50.55,2020,49.9389681330418,50.1430120018604,49.8255883848358,50.1430120018604,2036.39542028731,0.0,1.0
2025-05-12,51.9847,52.07,51.48,51.48,3803,51.5661609498143,51.6507741827274,51.0655243888383,51.0655243888383,3833.8672194815,0.0,1.0
2025-05-13,52.1,52.2347,51.87,51.87,3258,51.6805326468235,51.8141481506148,51.452384422087,51.452384422087,3284.4437026218,0.0,1.0
2025-05-14,51.68,51.68,51.68,51.68,72,51.2639141494787,51.2639141494787,51.2639141494787,51.2639141494787,72.5843912181614,0.0,1.0
2025-05-15,51.9031,51.9031,51.8099,51.8099,360,51.485217927473,51.485217927473,51.3927682990146,51.3927682990146,362.921956090807,0.0,1.0
2025-05-16,52.3534,52.4787,51.74,51.79,1840,51.9318924735549,52.0561836585961,51.3234310776708,51.3730285178309,1854.9344422419,0.0,1.0
2025-05-19,52.4,52.4,52.072,52.072,733,51.9781172877841,51.9781172877841,51.6527580803338,51.6527580803338,738.949427262671,0.0,1.0
2025-05-20,52.14,52.14,52.13,52.13,1232,51.7202105989516,51.7202105989516,51.7102911109196,51.7102911109196,1241.99958306632,0.0,1.0
2025-05-21,51.03,51.03,51.01,51.01,650,50.6191474273974,50.6191474273974,50.5993084513333,50.5993084513333,655.275754052846,0.0,1.0
2025-05-22,50.7562,50.7562,50.59,50.74,1237,50.3475518450807,50.3475518450807,50.1826899539885,50.3314822744688,1247.0401657898,0.0,1.0
2025-05-23,50.23,50.3425,50.23,50.335,1414,49.8255883848358,49.937182625196,49.8255883848358,49.929743009172,1425.47679420111,0.0,1.0
2025-05-27,51.3146,51.3146,50.59,50.59,568,50.9014560567887,50.9014560567887,50.1826899539885,50.1826899539885,572.610197387717,0.0,1.0
2025-05-28,50.78,51.0301,50.78,51.0301,2755,50.3711602265969,50.6192466222777,50.3711602265969,50.6192466222777,2777.36108063937,0.0,1.0
2025-05-29,51.07,51.07,51.07,51.07,329,50.6588253795254,50.6588253795254,50.6588253795254,50.6588253795254,331.67034320521,0.0,1.0
2025-05-30,50.91,50.9199,50.71,50.71,1372,50.5001135710131,50.5099338641648,50.3017238103727,50.3017238103727,1383.13589932385,0.0,1.0
2025-06-02,50.8845,50.8845,50.455,50.531,6195,50.4748188765315,50.4748188765315,50.0487768655562,50.1241649745996,6245.28199439597,0.0,1.0
2025-06-03,51.4696,51.4696,51.3066,51.3066,1511,51.055208121285,51.055208121285,50.893520466363,50.893520466363,1523.26409903669,0.0,1.0
2025-06-04,51.285,51.65,51.285,51.65,1490,50.8720943722139,51.2341556853826,50.8720943722139,51.2341556853826,1502.09365159806,0.0,1.0
2025-06-05,50.9102,51.1677,50.9102,51.1536,3251,50.5003119607738,50.7557387775983,50.5003119607738,50.7417522994731,3277.38688680893,0.0,1.0
2025-06-06,51.453,51.6299,51.36,51.6299,4023,51.0387417711518,51.2142175144382,50.946490532454,51.2142175144382,4055.65285931477,0.0,1.0
2025-06-09,51.5854,51.74,51.43,51.74,21643,51.1700757926958,51.3234310776708,51.0159269486782,51.3234310776708,21818.6663768704,0.0,1.0
2025-06-10,51.96,51.9922,51.6825,51.9922,2815,51.5416598143752,51.5736005658383,51.2663940214867,51.5736005658383,2837.84807332117,0.0,1.0
2025-06-11,51.7344,51.7344,51.7344,51.7344,339,51.3178761643728,51.3178761643728,51.3178761643728,51.3178761643728,341.751508652177,0.0,1.0
2025-06-12,51.8368,51.8368,51.8368,51.8368,231,51.4194517218207,51.4194517218207,51.4194517218207,51.4194517218207,232.874921824935,0.0,1.0
2025-06-13,51.48,51.48,51.26,51.32,1322,51.0655243888383,51.0655243888383,50.8472956521338,50.9068125803259,1332.73007208902,0.0,1.0
2025-06-16,51.53,51.83,51.47,51.47,3433,51.1151218289984,51.412706469959,51.0556049008062,51.0556049008062,3460.86409794372,0.0,1.0
2025-06-17,51.1804,51.6359,51.1804,51.6359,1728,50.7683365273989,51.2201692072574,50.7683365273989,51.2201692072574,1742.02538923588,0.0,1.0
2025-06-18,51.18,51.4799,51.18,51.4799,4262,50.7679397478777,51.0654251939579,50.7679397478777,51.0654251939579,4296.59271349727,0.0,1.0
2025-06-20,51.22,51.38,51.1,51.38,476,50.8076177000057,50.9663295085181,50.6885838436215,50.9663295085181,479.863475275623,0.0,1.0
2025-06-23,51.63,51.63,51.0699,51.0699,349,51.2143167093186,51.2143167093186,50.6587261846451,50.6587261846451,351.832674099143,0.0,1.0
2025-06-24,51.695,51.8719,51.69,51.8719,1169,51.2787933815267,51.4542691248131,51.2738336375107,51.4542691248131,1178.48824075043,0.0,1.0
2025-06-25,51.34,51.63,51.34,51.63,525,50.92665155639,51.2143167093186,50.92665155639,51.2143167093186,529.26118596576,0.0,1.0
2025-06-26,51.8303,51.8303,51.8303,51.8303,17,51.6111954254797,51.6111954254797,51.6111954254797,51.6111954254797,17.0721699572377,0.1998,1.0
2025-06-27,51.88,51.88,51.835,51.835,529,51.6606853264188,51.6606853264188,51.6158755569568,51.6158755569568,531.245759257575,0.0,1.0
2025-06-30,52.21,52.21,52.1059,52.1059,495,51.9892903024735,51.9892903024735,51.8856303691181,51.8856303691181,497.101419343099,0.0,1.0
2025-07-01,53.1001,53.1001,53.1001,53.1001,164,52.875627542432,52.875627542432,52.875627542432,52.875627542432,164.696227822764,0.0,1.0
2025-07-02,53.51,53.51,53.06,53.06,1009,53.2837947535981,53.2837947535981,52.8356970589781,52.8356970589781,1013.28349922664,0.0,1.0
2025-07-03,53.6534,53.78,53.6534,53.74,1408,53.4265885522837,53.5526533703702,53.4265885522837,53.5128224641817,1413.97737057593,0.0,1.0
2025-07-07,53.2,53.5995,52.9755,53.5995,1999,52.9751052306377,53.3729164061948,52.751554269655,53.3729164061948,2007.48633791284,0.0,1.0
2025-07-08,53.41,53.6735,53.41,53.6735,566,53.184217488127,53.4466035826434,53.184217488127,53.4466035826434,568.402835046857,0.0,1.0
2025-07-09,53.5424,53.5688,53.38,53.38,852,53.3160577876108,53.3423461856952,53.1543443084857,53.1543443084857,855.616988445091,0.0,1.0
2025-07-10,53.8136,54.0509,53.8136,54.0509,414,53.5861113315685,53.8224081825314,53.5861113315685,53.8224081825314,415.757550723319,0.0,1.0
2025-07-11,53.57,53.57,53.53,53.53,4031,53.3435411128808,53.3435411128808,53.3037102066924,53.3037102066924,4048.11277044855,0.0,1.0
2025-07-14,53.5291,53.66,53.261,53.66,793,53.3028140113031,53.4331606518048,53.035847362575,53.4331606518048,796.366516240561,0.0,1.0
2025-07-15,52.55,52.8458,52.4991,52.8458,692,52.3278530050753,52.6224025563389,52.2771681769505,52.6224025563389,694.937741788737,0.0,1.0
2025-07-16,52.635,52.635,52.2001,52.5599,1089,52.4124936807258,52.4124936807258,51.9794321531919,52.337711154357,1093.62312255482,0.0,1.0
2025-07-17,53.2968,53.2968,52.89,52.89,2266,53.0714960236137,53.0714960236137,52.6664157076772,52.6664157076772,2275.61983077063,0.0,1.0
2025-07-18,53.3528,53.3528,53.2421,53.2421,546,53.1272592922775,53.1272592922775,53.017027259401,53.017027259401,548.317929214812,0.0,1.0
2025-07-21,53.18,53.605,53.18,53.605,440,52.9551897775434,53.3783931557957,52.9551897775434,53.3783931557957,441.867928304977,0.0,1.0
2025-07-22,54.2082,54.2082,53.75,53.75,2598,53.9790432211175,53.9790432211175,53.5227801907288,53.5227801907288,2609.02926758257,0.0,1.0
2025-07-23,54.7591,54.92,54.57,54.57,1646,54.5276143765979,54.687834196741,54.339313767592,54.339313767592,1652.98774997726,0.0,1.0
2025-07-24,54.4519,54.575,54.31,54.44,3464,54.2217130170706,54.3442926308656,54.0804128773671,54.2098633224796,3478.70569011009,0.0,1.0
2025-07-25,54.695,54.695,54.45,54.45,1964,54.4637853494309,54.4637853494309,54.2198210490267,54.2198210490267,1972.33775270676,0.0,1.0
2025-07-28,54.58,54.77,54.54,54.77,606,54.3492714941392,54.5384682985343,54.3094405879507,54.5384682985343,608.572646710945,0.0,1.0
2025-07-29,54.3588,54.389233,54.18,54.36,1394,54.129006582917,54.1593109321179,53.9509624322547,54.1302015101027,1399.9179364935,0.0,1.0
2025-07-30,53.6568,54.21,53.6568,54.21,936,53.4299741793097,53.980835611896,53.4299741793097,53.980835611896,939.973592939678,0.0,1.0
2025-07-31,53.0359,53.12,53.0359,53.12,468,52.8116989379995,52.8954434182608,52.8116989379995,52.8954434182608,469.986796469839,0.0,1.0
2025-08-01,52.5072,52.54,52.21,52.54,9371,52.2852339354537,52.3178952785282,51.9892903024735,52.3178952785282,9410.78262760441,0.0,1.0
2025-08-04,53.135,53.135,52.93,52.93,411,52.9103800080814,52.9103800080814,52.7062466138656,52.7062466138656,412.744814848513,0.0,1.0
2025-08-05,53.3895,53.3895,53.15,53.15,863,53.1638041487054,53.1638041487054,52.9253165979021,52.9253165979021,866.663686652716,0.0,1.0
2025-08-06,53.4428,53.64,53.42,53.64,1260,53.2168788312015,53.4132451987106,53.1941752146741,53.4132451987106,1265.3490674188,0.0,1.0
2025-08-07,53.0138,53.03,53.0138,53.03,410,52.7896923623304,52.8058238793367,52.7896923623304,52.8058238793367,411.74056955691,0.0,1.0
2025-08-08,53.305,53.305,53.1127,53.1127,877,53.0796613593823,53.0796613593823,52.8881742778814,52.8881742778814,880.723120735148,0.0,1.0
2025-08-11,53.1628,53.17,53.03,53.17,738,52.9380624878824,52.9452320509963,52.8058238793367,52.9452320509963,741.133025202438,0.0,1.0
2025-08-12,54.05,54.05,53.74,53.74,3719,53.8215119871422,53.8215119871422,53.5128224641817,53.5128224641817,3734.78823946866,0.0,1.0
2025-08-13,55.1,55.1,54.27,54.27,1138,54.867073274589,54.867073274589,54.0405819711787,54.0405819711787,1142.83114184333,0.0,1.0
2025-08-14,54.9294,54.9294,54.5501,54.5501,849,54.6971944596953,54.6971944596953,54.3194978917633,54.3194978917633,852.604252570284,0.0,1.0
2025-08-15,54.7996,55.36,54.7996,55.36,2095,54.5679431691137,55.1259741648139,54.5679431691137,55.1259741648139,2103.89388590665,0.0,1.0
2025-08-18,54.8476,54.891,54.8476,54.8596,899,54.6157402565399,54.6589567897543,54.6157402565399,54.6276895283964,902.816517150396,0.0,1.0
2025-08-19,55.1758,55.1758,55.1758,55.1758,132,54.9425528418161,54.9425528418161,54.9425528418161,54.9425528418161,132.560378491493,0.0,1.0
2025-08-20,55.0381,55.2961,55.0297,55.2961,933,54.8054349472624,55.0623442921779,54.7970704569628,55.0623442921779,936.960857064871,0.0,1.0
2025-08-21,54.8904,54.8904,54.7644,54.7906,851,54.6583593261615,54.6583593261615,54.5328919716679,54.5589812152213,854.61274315349,0.0,1.0
2025-08-22,56.1382,56.2399,56.1382,56.2399,455,55.9008844447102,56.0021545236943,55.9008844447102,56.0021545236943,456.93160767901,0.0,1.0
2025-08-25,55.8439,55.88,55.7101,55.88,736,55.6078285524287,55.6437759452638,55.4745941712283,55.6437759452638,739.124534619234,0.0,1.0
2025-08-26,55.8374,55.8374,55.7836,55.7836,1245,55.6013560301731,55.6013560301731,55.5477834613496,55.5477834613496,1250.28538804476,0.0,1.0
2025-08-27,56.1062,56.279,55.8927,55.8927,8333,55.8690197197594,56.0410892344935,55.6564222579786,55.6564222579786,8368.37601492131,0.0,1.0
2025-08-28,55.8872,55.8872,55.56,55.56,591,55.6509455083777,55.6509455083777,55.3251286957562,55.3251286957562,593.508967336912,0.0,1.0
2025-08-29,55.905,56.039,55.905,56.01,1697,55.6686702616315,55.8021037973628,55.6686702616315,55.7732263903762,1704.20425984897,0.0,1.0
2025-09-02,55.5873,55.5873,55.55,55.55,633,55.3523132892298,55.3523132892298,55.315170969209,55.315170969209,635.687269584205,0.0,1.0
2025-09-03,55.2816,55.44,55.0896,55.295,3030,55.0479055886846,55.2056359771908,54.85671723898,55.0612489422577,3042.86323355472,0.0,1.0
2025-09-04,55.8077,55.82,55.36,55.36,1383,55.5717815823281,55.5840295859811,55.1259741648139,55.1259741648139,1388.87123828587,0.0,1.0
2025-09-05,55.6859,55.71,55.49,55.49,1711,55.4504964729843,55.4744945939629,55.2554246099264,55.2554246099264,1718.2636939314,0.0,1.0
2025-09-08,55.6116,55.6116,55.36,55.36,268,55.3765105647393,55.3765105647393,55.1259741648139,55.1259741648139,269.137738149395,0.0,1.0
2025-09-09,55.3053,55.69,55.24,55.69,438,55.0715054006012,55.4545791408686,55.0064814462486,55.4545791408686,439.859437721773,0.0,1.0
2025-09-10,55.3613,55.49,55.17,55.48,5760,55.127268669265,55.2554246099264,54.9367773604188,55.2454668833793,5784.45287962879,0.0,1.0
2025-09-11,56.104,56.104,55.781,55.781,4112,55.8668290199191,55.8668290199191,55.5451944524473,55.5451944524473,4129.45663906833,0.0,1.0
2025-09-12,55.6877,55.72,55.6877,55.72,213,55.4522888637628,55.48445232051,55.4522888637628,55.48445232051,213.904247111273,0.0,1.0
2025-09-15,55.265,55.53,55.265,55.53,56474,55.0313757626164,55.2952555161148,55.0313757626164,55.2952555161148,56713.7485979437,0.0,1.0
2025-09-16,55.1934,55.2447,55.0521,55.0521,679,54.960078440539,55.0111615777257,54.8193757644283,54.8193757644283,681.882552997908,0.0,1.0
2025-09-17,55.2187,55.29,55.18,55.29,546,54.9852714887032,55.0562700789841,54.9467350869659,55.0562700789841,548.317929214812,0.0,1.0
2025-09-18,55.79,55.95,55.5,55.5,1896,55.5541564063398,55.7134800310936,55.2653823364735,55.2653823364735,1904.04907287781,0.0,1.0
2025-09-19,55.435,55.5024,55.42,55.42,675,55.2006571139173,55.2677721908448,55.1857205240966,55.1857205240966,677.865571831498,0.0,1.0
2025-09-22,55.2348,55.2348,55.2348,55.2348,89,55.0013034284441,55.0013034284441,55.0013034284441,55.0013034284441,89.3778309525975,0.0,1.0
2025-09-23,55.383,55.8591,55.3799,55.8591,952,55.1488769358723,55.6229642967803,55.1457900406427,55.6229642967803,956.041517605313,0.0,1.0
2025-09-24,55.675,55.675,55.675,55.675,136,55.439642551048,55.439642551048,55.439642551048,55.439642551048,136.577359657902,0.0,1.0
2025-09-25,54.955,55.48,54.955,55.48,11448,54.955,55.48,54.955,55.48,11448,0.2333,1.0
2025-09-26,55.59,55.59,55.59,55.59,1097,55.59,55.59,55.59,55.59,1097,0.0,1.0
2025-09-29,55.3381,55.3381,55.21,55.21,433,55.3381,55.3381,55.21,55.21,433,0.0,1.0
2025-09-30,55.5837,55.5837,55.16,55.17,3636,55.5837,55.5837,55.16,55.17,3636,0.0,1.0
2025-10-01,55.6214,55.6214,55.6214,55.6214,40,55.6214,55.6214,55.6214,55.6214,40,0.0,1.0
2025-10-02,55.69,55.84,55.58,55.84,4717,55.69,55.84,55.58,55.84,4717,0.0,1.0
2025-10-03,56.08,56.38,56.08,56.095,581,56.08,56.38,56.08,56.095,581,0.0,1.0
2025-10-06,56.0484,56.307,56.0484,56.307,299,56.0484,56.307,56.0484,56.307,299,0.0,1.0
2025-10-07,55.695,55.7576,55.57,55.57,554,55.695,55.7576,55.57,55.57,554,0.0,1.0
2025-10-08,55.7465,56.06,55.72,56.06,2369,55.7465,56.06,55.72,56.06,2369,0.0,1.0
2025-10-09,55.045,55.365,55.045,55.365,622,55.045,55.365,55.045,55.365,622,0.0,1.0
2025-10-10,53.5568,54.2391,53.5568,54.2391,960,53.5568,54.2391,53.5568,54.2391,960,0.0,1.0
2025-10-13,54.1223,54.28,53.59,53.59,1857,54.1223,54.28,53.59,53.59,1857,0.0,1.0
2025-10-14,54.7661,55.03,54.19,54.19,1976,54.7661,55.03,54.19,54.19,1976,0.0,1.0
2025-10-15,54.3134,54.986,54.3134,54.986,455,54.3134,54.986,54.3134,54.986,455,0.0,1.0
2025-10-16,53.4336,53.62,53.4336,53.62,405,53.4336,53.62,53.4336,53.62,405,0.0,1.0
2025-10-17,53.754,53.754,53.44,53.75,1023,53.754,53.754,53.44,53.75,1023,0.0,1.0
2025-10-20,54.3693,54.4599,54.24,54.2499,6041,54.3693,54.4599,54.24,54.2499,6041,0.0,1.0
2025-10-21,54.8625,54.9091,54.77,54.849,1284,54.8625,54.9091,54.77,54.849,1284,0.0,1.0
2025-10-22,54.8379,55.03,54.8379,54.89,1961,54.8379,55.03,54.8379,54.89,1961,0.0,1.0
2025-10-23,55.255,55.3,55.15,55.3,1253,55.255,55.3,55.15,55.3,1253,0.0,1.0
2025-10-24,55.0081,55.0081,55.0081,55.0081,39,55.0081,55.0081,55.0081,55.0081,39,0.0,1.0
2025-10-27,55.2285,55.51,55.2285,55.51,561,55.2285,55.51,55.2285,55.51,561,0.0,1.0
2025-10-28,54.6133,54.9299,54.6133,54.8402,1010,54.6133,54.9299,54.6133,54.8402,1010,0.0,1.0
2025-10-29,54.1065,54.75,54.1065,54.62,965,54.1065,54.75,54.1065,54.62,965,0.0,1.0
2025-10-30,53.955,54.44,53.955,54.44,2335,53.955,54.44,53.955,54.44,2335,0.0,1.0
2025-10-31,54.0932,54.18,53.8981,54.18,432,54.0932,54.18,53.8981,54.18,432,0.0,1.0
2025-11-03,53.87,53.87,53.68,53.72,643,53.87,53.87,53.68,53.72,643,0.0,1.0
2025-11-04,53.982,54.13,53.84,53.84,1511,53.982,54.13,53.84,53.84,1511,0.0,1.0
2025-11-05,54.2696,54.2696,54.08,54.08,719,54.2696,54.2696,54.08,54.08,719,0.0,1.0
2025-11-06,54.0529,54.23,54.0315,54.23,1536,54.0529,54.23,54.0315,54.23,1536,0.0,1.0
2025-11-07,54.7584,54.78,54.19,54.22,2211,54.7584,54.78,54.19,54.22,2211,0.0,1.0
2025-11-10,54.9036,54.935,54.9036,54.935,912,54.9036,54.935,54.9036,54.935,912,0.0,1.0
2025-11-11,55.3514,55.505,55.14,55.14,2418,55.3514,55.505,55.14,55.14,2418,0.0,1.0
2025-11-12,55.5398,55.97,55.4962,55.97,866,55.5398,55.97,55.4962,55.97,866,0.0,1.0
2025-11-13,55.1921,55.66,55.1921,55.48,1692,55.1921,55.66,55.1921,55.48,1692,0.0,1.0
2025-11-14,55.0675,55.183,54.64,54.64,1362,55.0675,55.183,54.64,54.64,1362,0.0,1.0
2025-11-17,54.0886,55.63,54.0886,55.63,677,54.0886,55.63,54.0886,55.63,677,0.0,1.0
2025-11-18,54.2897,54.37,54.0944,54.0944,1954,54.2897,54.37,54.0944,54.0944,1954,0.0,1.0
2025-11-19,54.3631,54.54,54.22,54.22,2640,54.3631,54.54,54.22,54.22,2640,0.0,1.0
2025-11-20,53.7702,54.49,53.7702,54.36,2359,53.7702,54.49,53.7702,54.36,2359,0.0,1.0
2025-11-21,54.9061,55.0166,54.9061,55.0166,516,54.9061,55.0166,54.9061,55.0166,516,0.0,1.0
2025-11-24,54.8185,54.8185,54.8185,54.8185,223,54.8185,54.8185,54.8185,54.8185,223,0.0,1.0
2025-11-25,55.5229,55.566,55.1556,55.1556,2592,55.5229,55.566,55.1556,55.1556,2592,0.0,1.0
2025-11-26,55.7313,56.1,55.7313,56.02,2197,55.7313,56.1,55.7313,56.02,2197,0.0,1.0